2001 (株)ニップン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,138 | 2,147 | 2,123 | 2,143 | 274,800 | 2,143 |
| 2025-04-03 | 2,121 | 2,157 | 2,120 | 2,157 | 217,200 | 2,157 |
| 2025-04-02 | 2,167 | 2,170 | 2,145 | 2,152 | 147,100 | 2,152 |
| 2025-04-01 | 2,192 | 2,193 | 2,166 | 2,167 | 121,400 | 2,167 |
| 2025-03-31 | 2,189 | 2,190 | 2,164 | 2,170 | 232,200 | 2,170 |
| 2025-03-28 | 2,198 | 2,210 | 2,189 | 2,207 | 202,300 | 2,207 |
| 2025-03-27 | 2,219 | 2,239 | 2,213 | 2,237 | 284,100 | 2,237 |
| 2025-03-26 | 2,224 | 2,230 | 2,210 | 2,217 | 222,600 | 2,217 |
| 2025-03-25 | 2,205 | 2,222 | 2,200 | 2,219 | 164,200 | 2,219 |
| 2025-03-24 | 2,216 | 2,217 | 2,197 | 2,210 | 175,600 | 2,210 |
| 2025-03-21 | 2,213 | 2,225 | 2,210 | 2,216 | 157,500 | 2,216 |
| 2025-03-19 | 2,209 | 2,228 | 2,208 | 2,220 | 106,400 | 2,220 |
| 2025-03-18 | 2,200 | 2,209 | 2,190 | 2,203 | 193,600 | 2,203 |
| 2025-03-17 | 2,190 | 2,198 | 2,186 | 2,197 | 128,300 | 2,197 |
| 2025-03-14 | 2,169 | 2,204 | 2,162 | 2,186 | 247,900 | 2,186 |
| 2025-03-13 | 2,182 | 2,196 | 2,181 | 2,191 | 191,100 | 2,191 |
| 2025-03-12 | 2,170 | 2,194 | 2,167 | 2,188 | 242,900 | 2,188 |
| 2025-03-11 | 2,186 | 2,196 | 2,177 | 2,182 | 167,100 | 2,182 |
| 2025-03-10 | 2,200 | 2,206 | 2,187 | 2,190 | 180,300 | 2,190 |
| 2025-03-07 | 2,178 | 2,200 | 2,166 | 2,191 | 191,700 | 2,191 |
| 2025-03-06 | 2,170 | 2,188 | 2,170 | 2,178 | 161,000 | 2,178 |
| 2025-03-05 | 2,158 | 2,175 | 2,155 | 2,164 | 163,200 | 2,164 |
| 2025-03-04 | 2,162 | 2,179 | 2,150 | 2,150 | 195,700 | 2,150 |
| 2025-03-03 | 2,149 | 2,163 | 2,145 | 2,152 | 186,200 | 2,152 |
| 2025-02-28 | 2,147 | 2,147 | 2,130 | 2,137 | 178,800 | 2,137 |
| 2025-02-27 | 2,125 | 2,134 | 2,118 | 2,134 | 106,500 | 2,134 |
| 2025-02-26 | 2,142 | 2,142 | 2,116 | 2,122 | 128,100 | 2,122 |
| 2025-02-25 | 2,143 | 2,143 | 2,121 | 2,139 | 123,500 | 2,139 |
| 2025-02-21 | 2,116 | 2,129 | 2,111 | 2,117 | 158,600 | 2,117 |
| 2025-02-20 | 2,135 | 2,140 | 2,113 | 2,115 | 160,400 | 2,115 |
| 2025-02-19 | 2,135 | 2,145 | 2,129 | 2,136 | 138,200 | 2,136 |
| 2025-02-18 | 2,120 | 2,130 | 2,116 | 2,126 | 119,300 | 2,126 |
| 2025-02-17 | 2,121 | 2,130 | 2,117 | 2,117 | 131,400 | 2,117 |
| 2025-02-14 | 2,145 | 2,145 | 2,117 | 2,121 | 155,500 | 2,121 |
| 2025-02-13 | 2,158 | 2,158 | 2,139 | 2,149 | 125,800 | 2,149 |
| 2025-02-12 | 2,167 | 2,168 | 2,135 | 2,142 | 169,600 | 2,142 |
| 2025-02-10 | 2,160 | 2,178 | 2,155 | 2,159 | 177,400 | 2,159 |
| 2025-02-07 | 2,180 | 2,204 | 2,143 | 2,193 | 241,400 | 2,193 |
| 2025-02-06 | 2,160 | 2,198 | 2,160 | 2,189 | 317,100 | 2,189 |
| 2025-02-05 | 2,172 | 2,179 | 2,158 | 2,162 | 186,100 | 2,162 |
| 2025-02-04 | 2,168 | 2,202 | 2,164 | 2,166 | 277,900 | 2,166 |
| 2025-02-03 | 2,170 | 2,171 | 2,151 | 2,155 | 244,300 | 2,155 |
| 2025-01-31 | 2,180 | 2,180 | 2,164 | 2,172 | 144,200 | 2,172 |
| 2025-01-30 | 2,150 | 2,179 | 2,147 | 2,172 | 192,300 | 2,172 |
| 2025-01-29 | 2,155 | 2,166 | 2,149 | 2,149 | 132,800 | 2,149 |
| 2025-01-28 | 2,150 | 2,170 | 2,147 | 2,161 | 133,000 | 2,161 |
| 2025-01-27 | 2,140 | 2,150 | 2,128 | 2,150 | 121,900 | 2,150 |
| 2025-01-24 | 2,143 | 2,147 | 2,118 | 2,119 | 134,600 | 2,119 |
| 2025-01-23 | 2,120 | 2,126 | 2,108 | 2,120 | 231,200 | 2,120 |
| 2025-01-22 | 2,127 | 2,128 | 2,117 | 2,121 | 121,900 | 2,121 |
| 2025-01-21 | 2,117 | 2,126 | 2,116 | 2,119 | 168,800 | 2,119 |
| 2025-01-20 | 2,128 | 2,128 | 2,114 | 2,116 | 133,600 | 2,116 |
| 2025-01-17 | 2,121 | 2,125 | 2,111 | 2,120 | 174,900 | 2,120 |
| 2025-01-16 | 2,128 | 2,130 | 2,116 | 2,118 | 159,000 | 2,118 |
| 2025-01-15 | 2,144 | 2,148 | 2,122 | 2,128 | 171,200 | 2,128 |
| 2025-01-14 | 2,161 | 2,163 | 2,129 | 2,134 | 204,600 | 2,134 |
| 2025-01-10 | 2,175 | 2,178 | 2,146 | 2,149 | 308,300 | 2,149 |
| 2025-01-09 | 2,182 | 2,183 | 2,163 | 2,170 | 160,300 | 2,170 |
| 2025-01-08 | 2,194 | 2,198 | 2,174 | 2,179 | 226,000 | 2,179 |
| 2025-01-07 | 2,201 | 2,207 | 2,193 | 2,200 | 217,400 | 2,200 |
| 2025-01-06 | 2,200 | 2,204 | 2,191 | 2,200 | 367,200 | 2,200 |
分割・併合履歴 ： [2016-09-28]1株→0.5株