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
2025-02-172,1212,1302,1172,117131,4002,117
2025-02-142,1452,1452,1172,121155,5002,121
2025-02-132,1582,1582,1392,149125,8002,149
2025-02-122,1672,1682,1352,142169,6002,142
2025-02-102,1602,1782,1552,159177,4002,159
2025-02-072,1802,2042,1432,193241,4002,193
2025-02-062,1602,1982,1602,189317,1002,189
2025-02-052,1722,1792,1582,162186,1002,162
2025-02-042,1682,2022,1642,166277,9002,166
2025-02-032,1702,1712,1512,155244,3002,155
2025-01-312,1802,1802,1642,172144,2002,172
2025-01-302,1502,1792,1472,172192,3002,172
2025-01-292,1552,1662,1492,149132,8002,149
2025-01-282,1502,1702,1472,161133,0002,161
2025-01-272,1402,1502,1282,150121,9002,150
2025-01-242,1432,1472,1182,119134,6002,119
2025-01-232,1202,1262,1082,120231,2002,120
2025-01-222,1272,1282,1172,121121,9002,121
2025-01-212,1172,1262,1162,119168,8002,119
2025-01-202,1282,1282,1142,116133,6002,116
2025-01-172,1212,1252,1112,120174,9002,120
2025-01-162,1282,1302,1162,118159,0002,118
2025-01-152,1442,1482,1222,128171,2002,128
2025-01-142,1612,1632,1292,134204,6002,134
2025-01-102,1752,1782,1462,149308,3002,149
2025-01-092,1822,1832,1632,170160,3002,170
2025-01-082,1942,1982,1742,179226,0002,179
2025-01-072,2012,2072,1932,200217,4002,200
2025-01-062,2002,2042,1912,200367,2002,200

分割・併合履歴 : [2016-09-28]1株→0.5株