1881 (株)NIPPO の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 530 | 540 | 530 | 540 | 64,000 | 540 |
| 2001-12-27 | 511 | 533 | 500 | 530 | 98,000 | 530 |
| 2001-12-26 | 518 | 518 | 502 | 512 | 53,000 | 512 |
| 2001-12-25 | 513 | 518 | 512 | 518 | 50,000 | 518 |
| 2001-12-21 | 490 | 505 | 489 | 504 | 91,000 | 504 |
| 2001-12-20 | 473 | 497 | 473 | 493 | 89,000 | 493 |
| 2001-12-19 | 478 | 480 | 471 | 472 | 152,000 | 472 |
| 2001-12-18 | 474 | 490 | 474 | 486 | 153,000 | 486 |
| 2001-12-17 | 493 | 497 | 476 | 494 | 91,000 | 494 |
| 2001-12-14 | 492 | 500 | 487 | 493 | 253,000 | 493 |
| 2001-12-13 | 513 | 528 | 513 | 528 | 59,000 | 528 |
| 2001-12-12 | 501 | 514 | 497 | 513 | 139,000 | 513 |
| 2001-12-11 | 522 | 528 | 505 | 510 | 76,000 | 510 |
| 2001-12-10 | 532 | 532 | 524 | 524 | 25,000 | 524 |
| 2001-12-07 | 544 | 544 | 521 | 522 | 97,000 | 522 |
| 2001-12-06 | 546 | 559 | 544 | 544 | 98,000 | 544 |
| 2001-12-05 | 550 | 552 | 544 | 544 | 72,000 | 544 |
| 2001-12-04 | 544 | 552 | 544 | 549 | 78,000 | 549 |
| 2001-12-03 | 551 | 564 | 543 | 544 | 99,000 | 544 |
| 2001-11-30 | 555 | 563 | 550 | 553 | 49,000 | 553 |
| 2001-11-29 | 555 | 561 | 550 | 555 | 86,000 | 555 |
| 2001-11-28 | 574 | 574 | 556 | 556 | 26,000 | 556 |
| 2001-11-27 | 593 | 594 | 584 | 584 | 109,000 | 584 |
| 2001-11-26 | 571 | 590 | 570 | 583 | 100,000 | 583 |
| 2001-11-22 | 577 | 580 | 572 | 579 | 99,000 | 579 |
| 2001-11-21 | 556 | 581 | 556 | 577 | 115,000 | 577 |
| 2001-11-20 | 552 | 563 | 551 | 556 | 124,000 | 556 |
| 2001-11-19 | 552 | 552 | 541 | 542 | 100,000 | 542 |
| 2001-11-16 | 560 | 560 | 548 | 552 | 158,000 | 552 |
| 2001-11-15 | 527 | 540 | 517 | 540 | 144,000 | 540 |
| 2001-11-14 | 541 | 542 | 521 | 527 | 81,000 | 527 |
| 2001-11-13 | 541 | 543 | 536 | 539 | 84,000 | 539 |
| 2001-11-12 | 560 | 569 | 542 | 545 | 67,000 | 545 |
| 2001-11-09 | 556 | 561 | 553 | 561 | 165,000 | 561 |
| 2001-11-08 | 561 | 581 | 558 | 581 | 44,000 | 581 |
| 2001-11-07 | 572 | 572 | 550 | 561 | 121,000 | 561 |
| 2001-11-06 | 583 | 585 | 569 | 569 | 119,000 | 569 |
| 2001-11-05 | 581 | 585 | 564 | 583 | 165,000 | 583 |
| 2001-11-02 | 589 | 590 | 560 | 561 | 139,000 | 561 |
| 2001-11-01 | 590 | 590 | 573 | 580 | 132,000 | 580 |
| 2001-10-31 | 597 | 597 | 585 | 589 | 59,000 | 589 |
| 2001-10-30 | 577 | 599 | 574 | 599 | 56,000 | 599 |
| 2001-10-29 | 611 | 611 | 597 | 597 | 78,000 | 597 |
| 2001-10-26 | 608 | 619 | 608 | 618 | 157,000 | 618 |
| 2001-10-25 | 610 | 619 | 602 | 618 | 181,000 | 618 |
| 2001-10-24 | 600 | 620 | 600 | 612 | 261,000 | 612 |
| 2001-10-23 | 596 | 602 | 596 | 600 | 57,000 | 600 |
| 2001-10-22 | 595 | 599 | 593 | 596 | 58,000 | 596 |
| 2001-10-19 | 601 | 602 | 596 | 600 | 126,000 | 600 |
| 2001-10-18 | 600 | 602 | 596 | 601 | 141,000 | 601 |
| 2001-10-17 | 595 | 600 | 593 | 600 | 110,000 | 600 |
| 2001-10-16 | 595 | 601 | 592 | 597 | 137,000 | 597 |
| 2001-10-15 | 590 | 595 | 590 | 591 | 79,000 | 591 |
| 2001-10-12 | 582 | 596 | 581 | 595 | 54,000 | 595 |
| 2001-10-11 | 583 | 583 | 567 | 582 | 39,000 | 582 |
| 2001-10-10 | 565 | 581 | 561 | 563 | 46,000 | 563 |
| 2001-10-09 | 589 | 596 | 571 | 575 | 66,000 | 575 |
| 2001-10-05 | 606 | 607 | 593 | 599 | 132,000 | 599 |
| 2001-10-04 | 613 | 615 | 581 | 586 | 193,000 | 586 |
| 2001-10-03 | 634 | 634 | 609 | 615 | 198,000 | 615 |
| 2001-10-02 | 600 | 618 | 596 | 606 | 159,000 | 606 |
| 2001-10-01 | 585 | 605 | 570 | 596 | 155,000 | 596 |
| 2001-09-28 | 559 | 575 | 559 | 571 | 187,000 | 571 |
| 2001-09-27 | 550 | 565 | 550 | 565 | 96,000 | 565 |
| 2001-09-26 | 558 | 564 | 550 | 553 | 104,000 | 553 |
| 2001-09-25 | 570 | 570 | 560 | 568 | 162,000 | 568 |
| 2001-09-21 | 540 | 558 | 540 | 558 | 73,000 | 558 |
| 2001-09-20 | 530 | 565 | 521 | 551 | 129,000 | 551 |
| 2001-09-19 | 535 | 551 | 535 | 550 | 79,000 | 550 |
| 2001-09-18 | 520 | 541 | 520 | 535 | 44,000 | 535 |
| 2001-09-17 | 549 | 549 | 517 | 524 | 86,000 | 524 |
| 2001-09-14 | 560 | 564 | 547 | 549 | 180,000 | 549 |
| 2001-09-13 | 530 | 540 | 513 | 540 | 120,000 | 540 |
| 2001-09-12 | 502 | 524 | 502 | 502 | 335,000 | 502 |
| 2001-09-11 | 563 | 568 | 540 | 552 | 100,000 | 552 |
| 2001-09-10 | 549 | 560 | 535 | 550 | 85,000 | 550 |
| 2001-09-07 | 582 | 582 | 570 | 575 | 48,000 | 575 |
| 2001-09-06 | 569 | 589 | 565 | 589 | 72,000 | 589 |
| 2001-09-05 | 572 | 589 | 559 | 565 | 149,000 | 565 |
| 2001-09-04 | 572 | 584 | 571 | 583 | 120,000 | 583 |
| 2001-09-03 | 605 | 605 | 581 | 581 | 175,000 | 581 |
| 2001-08-31 | 625 | 626 | 602 | 603 | 300,000 | 603 |
| 2001-08-30 | 640 | 640 | 625 | 632 | 232,000 | 632 |
| 2001-08-29 | 665 | 670 | 646 | 646 | 896,000 | 646 |
| 2001-08-28 | 630 | 656 | 630 | 655 | 902,000 | 655 |
| 2001-08-27 | 619 | 630 | 615 | 615 | 361,000 | 615 |
| 2001-08-24 | 607 | 615 | 606 | 611 | 136,000 | 611 |
| 2001-08-23 | 610 | 611 | 601 | 607 | 132,000 | 607 |
| 2001-08-22 | 580 | 607 | 580 | 607 | 104,000 | 607 |
| 2001-08-21 | 600 | 600 | 581 | 596 | 31,000 | 596 |
| 2001-08-20 | 603 | 603 | 596 | 600 | 114,000 | 600 |
| 2001-08-17 | 608 | 608 | 602 | 605 | 91,000 | 605 |
| 2001-08-16 | 605 | 610 | 600 | 606 | 118,000 | 606 |
| 2001-08-15 | 588 | 603 | 585 | 600 | 235,000 | 600 |
| 2001-08-14 | 585 | 589 | 578 | 584 | 62,000 | 584 |
| 2001-08-13 | 592 | 592 | 584 | 584 | 49,000 | 584 |
| 2001-08-10 | 585 | 592 | 584 | 587 | 115,000 | 587 |
| 2001-08-09 | 592 | 592 | 579 | 579 | 87,000 | 579 |
| 2001-08-08 | 593 | 595 | 588 | 593 | 95,000 | 593 |
| 2001-08-07 | 580 | 590 | 580 | 589 | 156,000 | 589 |
| 2001-08-06 | 576 | 583 | 571 | 580 | 81,000 | 580 |
| 2001-08-03 | 583 | 583 | 574 | 579 | 133,000 | 579 |
| 2001-08-02 | 577 | 586 | 568 | 583 | 160,000 | 583 |
| 2001-08-01 | 578 | 579 | 569 | 573 | 223,000 | 573 |
| 2001-07-31 | 544 | 558 | 544 | 558 | 128,000 | 558 |
| 2001-07-30 | 550 | 550 | 540 | 540 | 87,000 | 540 |
| 2001-07-27 | 555 | 557 | 544 | 544 | 202,000 | 544 |
| 2001-07-26 | 552 | 557 | 551 | 557 | 20,000 | 557 |
| 2001-07-25 | 554 | 560 | 552 | 560 | 43,000 | 560 |
| 2001-07-24 | 548 | 555 | 548 | 553 | 67,000 | 553 |
| 2001-07-23 | 559 | 560 | 550 | 556 | 88,000 | 556 |
| 2001-07-19 | 555 | 559 | 553 | 554 | 68,000 | 554 |
| 2001-07-18 | 565 | 566 | 560 | 563 | 76,000 | 563 |
| 2001-07-17 | 571 | 571 | 560 | 565 | 63,000 | 565 |
| 2001-07-16 | 564 | 571 | 561 | 561 | 35,000 | 561 |
| 2001-07-13 | 573 | 575 | 570 | 574 | 95,000 | 574 |
| 2001-07-12 | 567 | 573 | 565 | 573 | 150,000 | 573 |
| 2001-07-11 | 568 | 568 | 562 | 567 | 111,000 | 567 |
| 2001-07-10 | 545 | 560 | 545 | 560 | 117,000 | 560 |
| 2001-07-09 | 550 | 551 | 544 | 551 | 155,000 | 551 |
| 2001-07-06 | 557 | 568 | 552 | 552 | 67,000 | 552 |
| 2001-07-05 | 560 | 567 | 555 | 559 | 90,000 | 559 |
| 2001-07-04 | 569 | 570 | 560 | 565 | 71,000 | 565 |
| 2001-07-03 | 559 | 572 | 559 | 572 | 43,000 | 572 |
| 2001-07-02 | 559 | 559 | 547 | 559 | 124,000 | 559 |
| 2001-06-29 | 558 | 562 | 555 | 562 | 146,000 | 562 |
| 2001-06-28 | 552 | 555 | 551 | 553 | 70,000 | 553 |
| 2001-06-27 | 559 | 559 | 552 | 552 | 67,000 | 552 |
| 2001-06-26 | 555 | 560 | 550 | 559 | 46,000 | 559 |
| 2001-06-25 | 540 | 562 | 540 | 550 | 97,000 | 550 |
| 2001-06-22 | 535 | 549 | 535 | 548 | 104,000 | 548 |
| 2001-06-21 | 538 | 544 | 538 | 540 | 46,000 | 540 |
| 2001-06-20 | 552 | 552 | 530 | 536 | 90,000 | 536 |
| 2001-06-19 | 540 | 558 | 540 | 546 | 90,000 | 546 |
| 2001-06-18 | 538 | 550 | 538 | 550 | 62,000 | 550 |
| 2001-06-15 | 530 | 536 | 530 | 533 | 99,000 | 533 |
| 2001-06-14 | 540 | 542 | 533 | 537 | 121,000 | 537 |
| 2001-06-13 | 549 | 549 | 539 | 546 | 38,000 | 546 |
| 2001-06-12 | 546 | 552 | 540 | 552 | 62,000 | 552 |
| 2001-06-11 | 560 | 564 | 548 | 558 | 39,000 | 558 |
| 2001-06-08 | 560 | 560 | 547 | 551 | 248,000 | 551 |
| 2001-06-07 | 546 | 553 | 545 | 552 | 51,000 | 552 |
| 2001-06-06 | 547 | 554 | 547 | 547 | 45,000 | 547 |
| 2001-06-05 | 548 | 552 | 544 | 544 | 54,000 | 544 |
| 2001-06-04 | 554 | 554 | 547 | 548 | 38,000 | 548 |
| 2001-06-01 | 556 | 556 | 542 | 547 | 60,000 | 547 |
| 2001-05-31 | 560 | 564 | 547 | 559 | 103,000 | 559 |
| 2001-05-30 | 558 | 560 | 547 | 560 | 84,000 | 560 |
| 2001-05-29 | 543 | 558 | 543 | 558 | 118,000 | 558 |
| 2001-05-28 | 547 | 549 | 540 | 542 | 58,000 | 542 |
| 2001-05-25 | 539 | 547 | 539 | 547 | 112,000 | 547 |
| 2001-05-24 | 546 | 546 | 539 | 539 | 144,000 | 539 |
| 2001-05-23 | 537 | 555 | 537 | 546 | 197,000 | 546 |
| 2001-05-22 | 540 | 545 | 536 | 537 | 219,000 | 537 |
| 2001-05-21 | 560 | 560 | 542 | 543 | 261,000 | 543 |
| 2001-05-18 | 575 | 576 | 565 | 565 | 156,000 | 565 |
| 2001-05-17 | 573 | 580 | 568 | 575 | 126,000 | 575 |
| 2001-05-16 | 573 | 576 | 570 | 573 | 148,000 | 573 |
| 2001-05-15 | 566 | 573 | 565 | 570 | 91,000 | 570 |
| 2001-05-14 | 575 | 575 | 570 | 575 | 194,000 | 575 |
| 2001-05-11 | 572 | 576 | 570 | 570 | 152,000 | 570 |
| 2001-05-10 | 576 | 578 | 572 | 577 | 122,000 | 577 |
| 2001-05-09 | 571 | 577 | 566 | 576 | 146,000 | 576 |
| 2001-05-08 | 578 | 579 | 567 | 573 | 121,000 | 573 |
| 2001-05-07 | 582 | 582 | 570 | 574 | 188,000 | 574 |
| 2001-05-02 | 610 | 610 | 572 | 585 | 410,000 | 585 |
| 2001-05-01 | 604 | 614 | 595 | 609 | 229,000 | 609 |
| 2001-04-27 | 600 | 610 | 586 | 594 | 226,000 | 594 |
| 2001-04-26 | 595 | 620 | 595 | 608 | 513,000 | 608 |
| 2001-04-25 | 566 | 590 | 566 | 589 | 250,000 | 589 |
| 2001-04-24 | 558 | 565 | 558 | 565 | 53,000 | 565 |
| 2001-04-23 | 556 | 565 | 555 | 563 | 45,000 | 563 |
| 2001-04-20 | 566 | 567 | 555 | 556 | 107,000 | 556 |
| 2001-04-19 | 575 | 577 | 560 | 565 | 251,000 | 565 |
| 2001-04-18 | 560 | 570 | 558 | 570 | 361,000 | 570 |
| 2001-04-17 | 551 | 560 | 545 | 559 | 145,000 | 559 |
| 2001-04-16 | 551 | 559 | 550 | 555 | 85,000 | 555 |
| 2001-04-13 | 560 | 560 | 548 | 552 | 96,000 | 552 |
| 2001-04-12 | 559 | 559 | 546 | 546 | 86,000 | 546 |
| 2001-04-11 | 562 | 565 | 550 | 560 | 119,000 | 560 |
| 2001-04-10 | 552 | 568 | 552 | 564 | 417,000 | 564 |
| 2001-04-09 | 546 | 550 | 540 | 550 | 223,000 | 550 |
| 2001-04-06 | 530 | 548 | 530 | 546 | 125,000 | 546 |
| 2001-04-05 | 522 | 529 | 519 | 522 | 104,000 | 522 |
| 2001-04-04 | 525 | 534 | 520 | 520 | 130,000 | 520 |
| 2001-04-03 | 513 | 525 | 513 | 523 | 82,000 | 523 |
| 2001-04-02 | 514 | 515 | 505 | 505 | 69,000 | 505 |
| 2001-03-30 | 508 | 530 | 508 | 513 | 207,000 | 513 |
| 2001-03-29 | 529 | 548 | 527 | 528 | 119,000 | 528 |
| 2001-03-28 | 545 | 547 | 533 | 534 | 77,000 | 534 |
| 2001-03-27 | 535 | 550 | 532 | 545 | 118,000 | 545 |
| 2001-03-26 | 530 | 555 | 530 | 555 | 249,000 | 555 |
| 2001-03-23 | 529 | 530 | 525 | 528 | 90,000 | 528 |
| 2001-03-22 | 530 | 530 | 521 | 527 | 177,000 | 527 |
| 2001-03-21 | 517 | 530 | 510 | 530 | 126,000 | 530 |
| 2001-03-19 | 501 | 518 | 501 | 508 | 37,000 | 508 |
| 2001-03-16 | 507 | 515 | 507 | 508 | 51,000 | 508 |
| 2001-03-15 | 500 | 500 | 490 | 497 | 70,000 | 497 |
| 2001-03-14 | 500 | 505 | 496 | 503 | 44,000 | 503 |
| 2001-03-13 | 500 | 518 | 495 | 495 | 93,000 | 495 |
| 2001-03-12 | 520 | 520 | 503 | 508 | 81,000 | 508 |
| 2001-03-09 | 507 | 524 | 507 | 516 | 175,000 | 516 |
| 2001-03-08 | 508 | 517 | 508 | 514 | 57,000 | 514 |
| 2001-03-07 | 504 | 509 | 504 | 506 | 38,000 | 506 |
| 2001-03-06 | 502 | 507 | 502 | 506 | 53,000 | 506 |
| 2001-03-05 | 493 | 509 | 493 | 509 | 48,000 | 509 |
| 2001-03-02 | 504 | 508 | 503 | 503 | 52,000 | 503 |
| 2001-03-01 | 503 | 510 | 503 | 503 | 79,000 | 503 |
| 2001-02-28 | 507 | 510 | 503 | 503 | 112,000 | 503 |
| 2001-02-27 | 517 | 517 | 505 | 506 | 66,000 | 506 |
| 2001-02-26 | 510 | 520 | 510 | 516 | 211,000 | 516 |
| 2001-02-23 | 513 | 514 | 500 | 510 | 156,000 | 510 |
| 2001-02-22 | 508 | 515 | 498 | 513 | 191,000 | 513 |
| 2001-02-21 | 495 | 502 | 494 | 502 | 35,000 | 502 |
| 2001-02-20 | 502 | 502 | 495 | 500 | 17,000 | 500 |
| 2001-02-19 | 498 | 498 | 491 | 494 | 23,000 | 494 |
| 2001-02-16 | 508 | 508 | 500 | 500 | 15,000 | 500 |
| 2001-02-15 | 501 | 512 | 500 | 508 | 53,000 | 508 |
| 2001-02-14 | 507 | 507 | 496 | 497 | 40,000 | 497 |
| 2001-02-13 | 500 | 502 | 495 | 500 | 48,000 | 500 |
| 2001-02-09 | 485 | 491 | 482 | 490 | 24,000 | 490 |
| 2001-02-08 | 485 | 487 | 480 | 480 | 156,000 | 480 |
| 2001-02-07 | 491 | 495 | 486 | 486 | 105,000 | 486 |
| 2001-02-06 | 487 | 488 | 486 | 486 | 53,000 | 486 |
| 2001-02-05 | 488 | 496 | 488 | 490 | 58,000 | 490 |
| 2001-02-02 | 502 | 505 | 494 | 503 | 54,000 | 503 |
| 2001-02-01 | 514 | 514 | 502 | 502 | 46,000 | 502 |
| 2001-01-31 | 490 | 520 | 490 | 515 | 119,000 | 515 |
| 2001-01-30 | 504 | 511 | 496 | 510 | 108,000 | 510 |
| 2001-01-29 | 501 | 509 | 500 | 508 | 30,000 | 508 |
| 2001-01-26 | 504 | 514 | 501 | 511 | 53,000 | 511 |
| 2001-01-25 | 520 | 520 | 510 | 514 | 95,000 | 514 |
| 2001-01-24 | 520 | 523 | 512 | 520 | 302,000 | 520 |
| 2001-01-23 | 522 | 522 | 510 | 514 | 101,000 | 514 |
| 2001-01-22 | 499 | 530 | 498 | 512 | 387,000 | 512 |
| 2001-01-19 | 492 | 499 | 490 | 498 | 130,000 | 498 |
| 2001-01-18 | 492 | 492 | 485 | 486 | 69,000 | 486 |
| 2001-01-17 | 493 | 493 | 485 | 492 | 51,000 | 492 |
| 2001-01-16 | 497 | 497 | 482 | 495 | 104,000 | 495 |
| 2001-01-15 | 498 | 498 | 487 | 487 | 74,000 | 487 |
| 2001-01-12 | 485 | 492 | 483 | 490 | 88,000 | 490 |
| 2001-01-11 | 480 | 485 | 475 | 485 | 84,000 | 485 |
| 2001-01-10 | 480 | 480 | 471 | 478 | 99,000 | 478 |
| 2001-01-09 | 475 | 480 | 470 | 480 | 46,000 | 480 |
| 2001-01-05 | 481 | 486 | 480 | 480 | 123,000 | 480 |
| 2001-01-04 | 495 | 495 | 481 | 481 | 36,000 | 481 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
