日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニップン(2001)の株価時系列情報

ニップン(2001)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,624 1,631 1,610 1,626 50,200
2016/12/29 1,635 1,635 1,619 1,630 75,400
2016/12/28 1,622 1,640 1,613 1,631 71,200
2016/12/27 1,613 1,636 1,600 1,617 130,900
2016/12/26 1,571 1,607 1,550 1,606 165,900
2016/12/22 1,619 1,619 1,602 1,609 58,700
2016/12/21 1,609 1,623 1,601 1,613 137,400
2016/12/20 1,620 1,622 1,604 1,618 74,400
2016/12/19 1,620 1,620 1,598 1,618 78,400
2016/12/16 1,615 1,617 1,601 1,610 97,500
2016/12/15 1,590 1,604 1,573 1,596 93,600
2016/12/14 1,615 1,619 1,580 1,585 96,400
2016/12/13 1,595 1,615 1,590 1,605 126,800
2016/12/12 1,564 1,594 1,557 1,587 143,100
2016/12/09 1,541 1,562 1,532 1,555 191,600
2016/12/08 1,538 1,544 1,529 1,542 100,200
2016/12/07 1,516 1,527 1,515 1,520 64,900
2016/12/06 1,537 1,538 1,513 1,515 90,400
2016/12/05 1,540 1,544 1,518 1,528 89,200
2016/12/02 1,541 1,558 1,536 1,539 118,600
2016/12/01 1,548 1,564 1,536 1,539 118,400
2016/11/30 1,534 1,547 1,534 1,546 70,300
2016/11/29 1,544 1,553 1,529 1,534 90,100
2016/11/28 1,545 1,556 1,537 1,555 69,400
2016/11/25 1,552 1,556 1,534 1,545 103,400
2016/11/24 1,561 1,561 1,542 1,545 52,100
2016/11/22 1,553 1,560 1,546 1,553 95,700
2016/11/21 1,540 1,556 1,533 1,553 71,400
2016/11/18 1,540 1,544 1,517 1,530 93,800
2016/11/17 1,500 1,548 1,500 1,533 98,700
2016/11/16 1,535 1,537 1,518 1,526 82,900
2016/11/15 1,530 1,534 1,516 1,524 93,800
2016/11/14 1,528 1,539 1,519 1,525 95,300
2016/11/11 1,552 1,552 1,500 1,511 158,300
2016/11/10 1,596 1,596 1,537 1,552 186,900
2016/11/09 1,580 1,587 1,475 1,491 229,900
2016/11/08 1,559 1,584 1,554 1,573 179,500
2016/11/07 1,562 1,562 1,529 1,542 94,800
2016/11/04 1,553 1,560 1,537 1,540 139,100
2016/11/02 1,559 1,567 1,550 1,562 90,900
2016/11/01 1,548 1,565 1,539 1,563 122,300
2016/10/31 1,555 1,560 1,539 1,554 165,400
2016/10/28 1,553 1,570 1,543 1,569 481,100
2016/10/27 1,564 1,571 1,550 1,560 138,100
2016/10/26 1,565 1,577 1,549 1,572 139,300
2016/10/25 1,580 1,586 1,565 1,572 126,500
2016/10/24 1,551 1,570 1,545 1,569 86,300
2016/10/21 1,560 1,561 1,547 1,550 88,000
2016/10/20 1,546 1,560 1,535 1,560 108,700
2016/10/19 1,553 1,556 1,531 1,555 130,800
2016/10/18 1,528 1,557 1,528 1,557 110,100
2016/10/17 1,530 1,542 1,527 1,536 73,800
2016/10/14 1,531 1,543 1,528 1,535 115,900
2016/10/13 1,550 1,552 1,520 1,531 151,800
2016/10/12 1,533 1,565 1,533 1,550 112,900
2016/10/11 1,562 1,569 1,533 1,540 116,800
2016/10/07 1,571 1,578 1,556 1,565 83,300
2016/10/06 1,562 1,571 1,546 1,563 82,200
2016/10/05 1,548 1,563 1,545 1,550 125,600
2016/10/04 1,590 1,607 1,532 1,548 198,300
2016/10/03 1,565 1,601 1,558 1,576 150,300
2016/09/30 1,551 1,569 1,544 1,548 105,100
2016/09/29 1,557 1,592 1,557 1,588 97,900
2016/09/28 1,540 1,602 1,540 1,594 130,200
2016/09/28 1 -> 0.50 分割
2016/09/27 791 818 787 817 351,000
2016/09/26 800 811 798 800 217,000
2016/09/23 784 810 779 806 410,000
2016/09/21 752 779 752 779 249,000
2016/09/20 744 757 744 753 170,000
2016/09/16 750 758 741 755 155,000
2016/09/15 745 748 742 745 160,000
2016/09/14 749 749 744 746 93,000
2016/09/13 752 756 749 750 136,000
2016/09/12 740 751 736 751 257,000
2016/09/09 756 757 747 747 259,000
2016/09/08 758 761 753 756 176,000
2016/09/07 755 759 747 756 213,000
2016/09/06 734 757 734 754 162,000
2016/09/05 737 740 734 734 103,000
2016/09/02 727 738 724 733 121,000
2016/09/01 721 727 715 726 157,000
2016/08/31 721 724 711 718 205,000
2016/08/30 730 731 720 721 142,000
2016/08/29 741 745 731 734 158,000
2016/08/26 729 744 726 731 124,000
2016/08/25 735 740 731 733 93,000
2016/08/24 742 743 733 741 105,000
2016/08/23 730 742 730 738 144,000
2016/08/22 722 731 722 728 132,000
2016/08/19 724 726 714 720 230,000
2016/08/18 741 744 728 729 268,000
2016/08/17 755 762 749 752 181,000
2016/08/16 773 777 763 763 182,000
2016/08/15 789 793 771 788 113,000
2016/08/12 794 796 789 792 203,000
2016/08/10 773 785 751 781 292,000
2016/08/09 745 769 745 764 138,000
2016/08/08 760 766 743 747 204,000
2016/08/05 743 763 738 760 345,000
2016/08/04 736 744 727 730 273,000
2016/08/03 739 744 733 734 175,000
2016/08/02 749 759 748 752 224,000
2016/08/01 749 754 741 750 183,000
2016/07/29 770 777 745 751 444,000
2016/07/28 788 793 780 781 184,000
2016/07/27 791 794 785 789 132,000
2016/07/26 784 795 784 787 138,000
2016/07/25 794 794 786 788 110,000
2016/07/22 795 799 790 796 79,000
2016/07/21 811 811 795 799 121,000
2016/07/20 800 809 797 809 172,000
2016/07/19 784 802 784 802 142,000
2016/07/15 800 800 782 784 173,000
2016/07/14 797 807 795 799 165,000
2016/07/13 817 817 798 799 266,000
2016/07/12 816 823 805 806 264,000
2016/07/11 799 817 799 808 245,000
2016/07/08 810 814 796 796 323,000
2016/07/07 806 815 800 802 229,000
2016/07/06 791 809 791 808 216,000
2016/07/05 799 808 795 805 150,000
2016/07/04 815 815 797 800 168,000
2016/07/01 801 818 798 815 170,000
2016/06/30 797 804 787 798 285,000
2016/06/29 804 806 780 787 166,000
2016/06/28 746 796 746 784 243,000
2016/06/27 724 768 724 764 233,000
2016/06/24 785 790 715 721 361,000
2016/06/23 778 780 773 778 116,000
2016/06/22 785 790 779 784 110,000
2016/06/21 780 788 771 786 96,000
2016/06/20 773 785 771 784 177,000
2016/06/17 760 774 757 759 230,000
2016/06/16 785 785 757 757 225,000
2016/06/15 778 795 774 785 195,000
2016/06/14 783 792 770 781 140,000
2016/06/13 803 806 788 789 138,000
2016/06/10 830 830 812 816 303,000
2016/06/09 823 828 819 825 120,000
2016/06/08 821 830 816 830 108,000
2016/06/07 827 831 820 821 89,000
2016/06/06 809 832 809 831 137,000
2016/06/03 816 829 814 826 137,000
2016/06/02 826 830 815 816 161,000
2016/06/01 843 849 831 833 96,000
2016/05/31 842 852 836 851 234,000
2016/05/30 842 852 841 850 125,000
2016/05/27 847 848 839 845 146,000
2016/05/26 840 846 834 841 219,000
2016/05/25 847 849 833 835 170,000
2016/05/24 833 848 822 838 281,000
2016/05/23 839 839 822 833 243,000
2016/05/20 821 834 820 834 180,000
2016/05/19 817 821 809 818 179,000
2016/05/18 812 817 803 809 180,000
2016/05/17 810 814 800 812 237,000
2016/05/16 834 842 798 800 343,000
2016/05/13 848 848 832 834 246,000
2016/05/12 843 852 842 848 117,000
2016/05/11 864 867 850 853 218,000
2016/05/10 845 859 845 855 239,000
2016/05/09 819 843 819 840 233,000
2016/05/06 829 830 813 819 168,000
2016/05/02 813 818 806 815 214,000
2016/04/28 861 875 842 843 351,000
2016/04/27 849 859 844 857 385,000
2016/04/26 843 849 839 849 166,000
2016/04/25 850 851 839 841 178,000
2016/04/22 860 860 845 852 208,000
2016/04/21 865 867 857 860 174,000
2016/04/20 847 859 845 851 225,000
2016/04/19 849 853 841 848 215,000
2016/04/18 844 850 833 836 177,000
2016/04/15 856 866 855 859 231,000
2016/04/14 862 868 851 868 303,000
2016/04/13 847 855 843 853 266,000
2016/04/12 861 863 845 846 254,000
2016/04/11 866 869 853 861 165,000
2016/04/08 841 869 834 861 431,000
2016/04/07 850 856 837 847 336,000
2016/04/06 853 856 836 842 426,000
2016/04/05 879 887 850 851 413,000
2016/04/04 894 900 880 886 425,000
2016/04/01 916 916 880 881 345,000
2016/03/31 938 954 924 925 643,000
2016/03/30 941 947 932 932 305,000
2016/03/29 942 953 940 941 331,000
2016/03/28 949 959 941 954 490,000
2016/03/25 962 968 941 944 332,000
2016/03/24 932 970 930 959 537,000
2016/03/23 915 938 913 932 498,000
2016/03/22 880 914 880 914 505,000
2016/03/18 890 898 878 882 464,000
2016/03/17 886 893 878 891 320,000
2016/03/16 877 890 872 884 297,000
2016/03/15 883 893 880 884 222,000
2016/03/14 888 896 883 892 165,000
2016/03/11 875 899 875 892 435,000
2016/03/10 862 885 861 884 329,000
2016/03/09 852 865 849 862 225,000
2016/03/08 862 870 847 864 367,000
2016/03/07 883 883 866 871 272,000
2016/03/04 840 886 831 884 754,000
2016/03/03 835 840 829 839 199,000
2016/03/02 847 847 833 845 387,000
2016/03/01 821 827 815 820 223,000
2016/02/29 850 857 825 825 436,000
2016/02/26 826 847 826 844 487,000
2016/02/25 807 827 806 826 348,000
2016/02/24 793 809 788 796 319,000
2016/02/23 812 815 781 782 338,000
2016/02/22 803 817 800 805 455,000
2016/02/19 807 817 800 807 324,000
2016/02/18 815 828 800 807 510,000
2016/02/17 805 811 781 791 407,000
2016/02/16 837 839 805 805 353,000
2016/02/15 847 857 823 845 533,000
2016/02/12 831 841 815 817 378,000
2016/02/10 867 870 836 846 442,000
2016/02/09 866 879 864 872 315,000
2016/02/08 867 902 867 896 311,000
2016/02/05 869 891 869 888 364,000
2016/02/04 896 908 868 882 298,000
2016/02/03 892 913 892 909 316,000
2016/02/02 895 925 889 919 396,000
2016/02/01 875 895 872 895 252,000
2016/01/29 860 874 840 872 621,000
2016/01/28 824 865 819 860 485,000
2016/01/27 816 827 812 826 155,000
2016/01/26 802 819 798 804 320,000
2016/01/25 813 813 797 803 380,000
2016/01/22 779 800 760 798 389,000
2016/01/21 779 787 759 759 369,000
2016/01/20 793 805 781 781 321,000
2016/01/19 808 811 789 792 273,000
2016/01/18 807 807 797 805 189,000
2016/01/15 815 822 801 808 231,000
2016/01/14 811 811 791 800 293,000
2016/01/13 814 828 812 827 292,000
2016/01/12 814 824 799 799 364,000
2016/01/08 831 848 817 831 397,000
2016/01/07 833 844 823 831 277,000
2016/01/06 831 840 825 834 355,000
2016/01/05 837 847 828 836 267,000
2016/01/04 854 862 837 838 206,000

このページの先頭へ