2001 (株)ニップン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,317 | 2,317 | 2,281 | 2,287 | 184,500 | 2,287 |
| 2024-07-25 | 2,277 | 2,318 | 2,264 | 2,300 | 293,100 | 2,300 |
| 2024-07-24 | 2,330 | 2,332 | 2,290 | 2,295 | 226,000 | 2,295 |
| 2024-07-23 | 2,317 | 2,334 | 2,304 | 2,328 | 128,400 | 2,328 |
| 2024-07-22 | 2,329 | 2,329 | 2,305 | 2,311 | 132,400 | 2,311 |
| 2024-07-19 | 2,362 | 2,362 | 2,325 | 2,331 | 190,700 | 2,331 |
| 2024-07-18 | 2,350 | 2,384 | 2,344 | 2,357 | 396,800 | 2,357 |
| 2024-07-17 | 2,335 | 2,349 | 2,320 | 2,349 | 211,500 | 2,349 |
| 2024-07-16 | 2,337 | 2,337 | 2,325 | 2,335 | 116,500 | 2,335 |
| 2024-07-12 | 2,309 | 2,328 | 2,296 | 2,327 | 164,200 | 2,327 |
| 2024-07-11 | 2,328 | 2,331 | 2,311 | 2,314 | 112,200 | 2,314 |
| 2024-07-10 | 2,308 | 2,330 | 2,301 | 2,321 | 213,200 | 2,321 |
| 2024-07-09 | 2,298 | 2,314 | 2,284 | 2,311 | 149,800 | 2,311 |
| 2024-07-08 | 2,299 | 2,299 | 2,273 | 2,289 | 123,000 | 2,289 |
| 2024-07-05 | 2,335 | 2,339 | 2,285 | 2,291 | 162,500 | 2,291 |
| 2024-07-04 | 2,352 | 2,353 | 2,326 | 2,331 | 90,200 | 2,331 |
| 2024-07-03 | 2,355 | 2,364 | 2,343 | 2,343 | 139,500 | 2,343 |
| 2024-07-02 | 2,344 | 2,358 | 2,335 | 2,350 | 154,900 | 2,350 |
| 2024-07-01 | 2,340 | 2,353 | 2,340 | 2,344 | 161,200 | 2,344 |
| 2024-06-28 | 2,326 | 2,341 | 2,319 | 2,335 | 155,100 | 2,335 |
| 2024-06-27 | 2,344 | 2,344 | 2,323 | 2,331 | 128,300 | 2,331 |
| 2024-06-26 | 2,330 | 2,348 | 2,327 | 2,344 | 182,900 | 2,344 |
| 2024-06-25 | 2,315 | 2,342 | 2,307 | 2,340 | 191,100 | 2,340 |
| 2024-06-24 | 2,275 | 2,307 | 2,272 | 2,299 | 179,500 | 2,299 |
| 2024-06-21 | 2,270 | 2,285 | 2,260 | 2,261 | 237,100 | 2,261 |
| 2024-06-20 | 2,262 | 2,270 | 2,246 | 2,261 | 155,300 | 2,261 |
| 2024-06-19 | 2,250 | 2,265 | 2,249 | 2,262 | 91,200 | 2,262 |
| 2024-06-18 | 2,252 | 2,263 | 2,247 | 2,256 | 71,500 | 2,256 |
| 2024-06-17 | 2,280 | 2,282 | 2,239 | 2,248 | 164,400 | 2,248 |
| 2024-06-14 | 2,264 | 2,318 | 2,264 | 2,305 | 193,200 | 2,305 |
| 2024-06-13 | 2,281 | 2,282 | 2,255 | 2,263 | 130,700 | 2,263 |
| 2024-06-12 | 2,286 | 2,304 | 2,280 | 2,287 | 134,400 | 2,287 |
| 2024-06-11 | 2,289 | 2,292 | 2,267 | 2,268 | 108,400 | 2,268 |
| 2024-06-10 | 2,259 | 2,288 | 2,257 | 2,287 | 120,800 | 2,287 |
| 2024-06-07 | 2,270 | 2,270 | 2,247 | 2,251 | 112,300 | 2,251 |
| 2024-06-06 | 2,255 | 2,259 | 2,243 | 2,253 | 123,300 | 2,253 |
| 2024-06-05 | 2,287 | 2,293 | 2,252 | 2,256 | 168,800 | 2,256 |
| 2024-06-04 | 2,298 | 2,312 | 2,281 | 2,307 | 139,300 | 2,307 |
| 2024-06-03 | 2,264 | 2,300 | 2,260 | 2,296 | 177,800 | 2,296 |
| 2024-05-31 | 2,230 | 2,243 | 2,213 | 2,228 | 238,300 | 2,228 |
| 2024-05-30 | 2,248 | 2,248 | 2,212 | 2,227 | 186,100 | 2,227 |
| 2024-05-29 | 2,265 | 2,268 | 2,249 | 2,253 | 121,400 | 2,253 |
| 2024-05-28 | 2,282 | 2,284 | 2,262 | 2,270 | 118,000 | 2,270 |
| 2024-05-27 | 2,288 | 2,288 | 2,270 | 2,288 | 78,900 | 2,288 |
| 2024-05-24 | 2,270 | 2,288 | 2,267 | 2,288 | 115,300 | 2,288 |
| 2024-05-23 | 2,281 | 2,289 | 2,265 | 2,281 | 108,500 | 2,281 |
| 2024-05-22 | 2,290 | 2,302 | 2,278 | 2,283 | 142,900 | 2,283 |
| 2024-05-21 | 2,286 | 2,301 | 2,275 | 2,295 | 151,200 | 2,295 |
| 2024-05-20 | 2,275 | 2,289 | 2,271 | 2,286 | 147,200 | 2,286 |
| 2024-05-17 | 2,263 | 2,279 | 2,251 | 2,268 | 140,600 | 2,268 |
| 2024-05-16 | 2,291 | 2,291 | 2,245 | 2,281 | 385,600 | 2,281 |
| 2024-05-15 | 2,251 | 2,314 | 2,235 | 2,285 | 606,200 | 2,285 |
| 2024-05-14 | 2,390 | 2,406 | 2,361 | 2,372 | 254,100 | 2,372 |
| 2024-05-13 | 2,398 | 2,403 | 2,373 | 2,390 | 192,900 | 2,390 |
| 2024-05-10 | 2,419 | 2,444 | 2,405 | 2,416 | 150,900 | 2,416 |
| 2024-05-09 | 2,406 | 2,414 | 2,389 | 2,410 | 119,700 | 2,410 |
| 2024-05-08 | 2,399 | 2,400 | 2,375 | 2,390 | 112,900 | 2,390 |
| 2024-05-07 | 2,430 | 2,432 | 2,396 | 2,397 | 101,800 | 2,397 |
| 2024-05-02 | 2,416 | 2,436 | 2,402 | 2,432 | 92,300 | 2,432 |
| 2024-05-01 | 2,435 | 2,435 | 2,405 | 2,413 | 101,500 | 2,413 |
| 2024-04-30 | 2,425 | 2,437 | 2,393 | 2,435 | 178,400 | 2,435 |
| 2024-04-26 | 2,396 | 2,415 | 2,354 | 2,411 | 252,900 | 2,411 |
| 2024-04-25 | 2,417 | 2,419 | 2,399 | 2,406 | 109,600 | 2,406 |
| 2024-04-24 | 2,424 | 2,433 | 2,406 | 2,418 | 200,300 | 2,418 |
| 2024-04-23 | 2,394 | 2,419 | 2,381 | 2,416 | 127,500 | 2,416 |
| 2024-04-22 | 2,399 | 2,426 | 2,370 | 2,385 | 558,100 | 2,385 |
| 2024-04-19 | 2,429 | 2,435 | 2,371 | 2,385 | 164,800 | 2,385 |
| 2024-04-18 | 2,418 | 2,452 | 2,404 | 2,426 | 174,800 | 2,426 |
| 2024-04-17 | 2,420 | 2,424 | 2,394 | 2,410 | 163,800 | 2,410 |
| 2024-04-16 | 2,423 | 2,430 | 2,377 | 2,403 | 207,100 | 2,403 |
| 2024-04-15 | 2,448 | 2,461 | 2,426 | 2,443 | 239,000 | 2,443 |
| 2024-04-12 | 2,430 | 2,491 | 2,417 | 2,491 | 367,000 | 2,491 |
| 2024-04-11 | 2,390 | 2,425 | 2,383 | 2,423 | 175,700 | 2,423 |
| 2024-04-10 | 2,408 | 2,423 | 2,402 | 2,402 | 141,900 | 2,402 |
| 2024-04-09 | 2,422 | 2,424 | 2,393 | 2,407 | 163,300 | 2,407 |
| 2024-04-08 | 2,380 | 2,421 | 2,377 | 2,410 | 289,000 | 2,410 |
| 2024-04-05 | 2,348 | 2,382 | 2,336 | 2,377 | 154,100 | 2,377 |
| 2024-04-04 | 2,369 | 2,378 | 2,347 | 2,372 | 183,900 | 2,372 |
| 2024-04-03 | 2,338 | 2,374 | 2,315 | 2,362 | 166,900 | 2,362 |
| 2024-04-02 | 2,395 | 2,395 | 2,339 | 2,350 | 193,500 | 2,350 |
| 2024-04-01 | 2,400 | 2,409 | 2,387 | 2,400 | 213,400 | 2,400 |
| 2024-03-29 | 2,350 | 2,377 | 2,341 | 2,372 | 207,700 | 2,372 |
| 2024-03-28 | 2,366 | 2,375 | 2,319 | 2,320 | 259,300 | 2,320 |
| 2024-03-27 | 2,420 | 2,432 | 2,402 | 2,410 | 315,900 | 2,410 |
| 2024-03-26 | 2,415 | 2,416 | 2,390 | 2,404 | 188,800 | 2,404 |
| 2024-03-25 | 2,428 | 2,432 | 2,405 | 2,408 | 268,400 | 2,408 |
| 2024-03-22 | 2,404 | 2,417 | 2,394 | 2,408 | 173,600 | 2,408 |
| 2024-03-21 | 2,410 | 2,423 | 2,402 | 2,408 | 226,400 | 2,408 |
| 2024-03-19 | 2,390 | 2,422 | 2,387 | 2,422 | 151,600 | 2,422 |
| 2024-03-18 | 2,424 | 2,428 | 2,387 | 2,394 | 186,700 | 2,394 |
| 2024-03-15 | 2,381 | 2,413 | 2,380 | 2,400 | 279,300 | 2,400 |
| 2024-03-14 | 2,324 | 2,406 | 2,321 | 2,399 | 300,700 | 2,399 |
| 2024-03-13 | 2,323 | 2,325 | 2,305 | 2,324 | 125,900 | 2,324 |
| 2024-03-12 | 2,331 | 2,334 | 2,298 | 2,316 | 151,300 | 2,316 |
| 2024-03-11 | 2,350 | 2,377 | 2,321 | 2,342 | 232,900 | 2,342 |
| 2024-03-08 | 2,319 | 2,350 | 2,310 | 2,342 | 233,100 | 2,342 |
| 2024-03-07 | 2,338 | 2,368 | 2,331 | 2,344 | 216,000 | 2,344 |
| 2024-03-06 | 2,330 | 2,353 | 2,329 | 2,335 | 167,400 | 2,335 |
| 2024-03-05 | 2,325 | 2,348 | 2,310 | 2,342 | 156,900 | 2,342 |
| 2024-03-04 | 2,373 | 2,384 | 2,334 | 2,336 | 178,900 | 2,336 |
| 2024-03-01 | 2,381 | 2,387 | 2,357 | 2,370 | 110,200 | 2,370 |
| 2024-02-29 | 2,375 | 2,386 | 2,363 | 2,378 | 194,200 | 2,378 |
| 2024-02-28 | 2,367 | 2,382 | 2,355 | 2,359 | 119,300 | 2,359 |
| 2024-02-27 | 2,367 | 2,382 | 2,345 | 2,359 | 140,300 | 2,359 |
| 2024-02-26 | 2,400 | 2,416 | 2,368 | 2,373 | 181,300 | 2,373 |
| 2024-02-22 | 2,385 | 2,397 | 2,376 | 2,395 | 196,500 | 2,395 |
| 2024-02-21 | 2,378 | 2,385 | 2,364 | 2,375 | 148,600 | 2,375 |
| 2024-02-20 | 2,400 | 2,406 | 2,364 | 2,375 | 247,400 | 2,375 |
| 2024-02-19 | 2,343 | 2,399 | 2,337 | 2,399 | 248,200 | 2,399 |
| 2024-02-16 | 2,318 | 2,364 | 2,291 | 2,343 | 357,800 | 2,343 |
| 2024-02-15 | 2,260 | 2,321 | 2,238 | 2,312 | 324,100 | 2,312 |
| 2024-02-14 | 2,272 | 2,272 | 2,222 | 2,246 | 250,100 | 2,246 |
| 2024-02-13 | 2,250 | 2,289 | 2,229 | 2,286 | 348,500 | 2,286 |
| 2024-02-09 | 2,247 | 2,252 | 2,218 | 2,235 | 389,700 | 2,235 |
| 2024-02-08 | 2,272 | 2,287 | 2,242 | 2,257 | 428,900 | 2,257 |
| 2024-02-07 | 2,346 | 2,375 | 2,259 | 2,294 | 1,159,300 | 2,294 |
| 2024-02-06 | 2,272 | 2,303 | 2,268 | 2,302 | 377,600 | 2,302 |
| 2024-02-05 | 2,271 | 2,276 | 2,258 | 2,272 | 212,700 | 2,272 |
| 2024-02-02 | 2,275 | 2,276 | 2,246 | 2,249 | 144,600 | 2,249 |
| 2024-02-01 | 2,250 | 2,279 | 2,243 | 2,272 | 114,500 | 2,272 |
| 2024-01-31 | 2,262 | 2,299 | 2,246 | 2,266 | 212,100 | 2,266 |
| 2024-01-30 | 2,255 | 2,264 | 2,231 | 2,233 | 129,800 | 2,233 |
| 2024-01-29 | 2,225 | 2,256 | 2,224 | 2,247 | 86,200 | 2,247 |
| 2024-01-26 | 2,229 | 2,230 | 2,210 | 2,219 | 147,300 | 2,219 |
| 2024-01-25 | 2,214 | 2,232 | 2,205 | 2,229 | 118,400 | 2,229 |
| 2024-01-24 | 2,238 | 2,240 | 2,206 | 2,208 | 147,300 | 2,208 |
| 2024-01-23 | 2,260 | 2,274 | 2,239 | 2,244 | 142,800 | 2,244 |
| 2024-01-22 | 2,268 | 2,274 | 2,249 | 2,262 | 139,000 | 2,262 |
| 2024-01-19 | 2,306 | 2,308 | 2,266 | 2,272 | 130,900 | 2,272 |
| 2024-01-18 | 2,286 | 2,309 | 2,282 | 2,301 | 91,900 | 2,301 |
| 2024-01-17 | 2,303 | 2,323 | 2,287 | 2,287 | 147,600 | 2,287 |
| 2024-01-16 | 2,320 | 2,322 | 2,290 | 2,300 | 114,900 | 2,300 |
| 2024-01-15 | 2,273 | 2,317 | 2,272 | 2,316 | 198,300 | 2,316 |
| 2024-01-12 | 2,267 | 2,282 | 2,263 | 2,267 | 171,500 | 2,267 |
| 2024-01-11 | 2,276 | 2,281 | 2,261 | 2,265 | 163,300 | 2,265 |
| 2024-01-10 | 2,264 | 2,275 | 2,246 | 2,268 | 262,100 | 2,268 |
| 2024-01-09 | 2,238 | 2,255 | 2,226 | 2,254 | 142,000 | 2,254 |
| 2024-01-05 | 2,240 | 2,243 | 2,220 | 2,223 | 114,700 | 2,223 |
| 2024-01-04 | 2,210 | 2,233 | 2,198 | 2,226 | 136,300 | 2,226 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
