2001 (株)ニップン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,6091,6121,5901,61190,8001,611
2022-06-231,5931,6101,5901,60884,5001,608
2022-06-221,5841,6001,5781,593109,2001,593
2022-06-211,5901,5961,5751,585131,2001,585
2022-06-201,6071,6091,5861,590108,5001,590
2022-06-171,5821,5991,5731,598170,6001,598
2022-06-161,5701,5881,5691,585135,5001,585
2022-06-151,5671,5741,5591,559129,8001,559
2022-06-141,5651,5751,5591,567127,9001,567
2022-06-131,5551,5711,5551,568128,0001,568
2022-06-101,5571,5691,5551,555170,8001,555
2022-06-091,5701,5741,5611,562133,5001,562
2022-06-081,5781,5891,5721,576121,2001,576
2022-06-071,5701,5761,5681,57291,3001,572
2022-06-061,5601,5731,5581,572129,6001,572
2022-06-031,5691,5771,5611,563115,4001,563
2022-06-021,5801,5831,5641,569101,9001,569
2022-06-011,5681,5971,5681,587123,0001,587
2022-05-311,6061,6091,5611,562210,6001,562
2022-05-301,5671,6081,5651,604526,8001,604
2022-05-271,5781,5781,5521,567159,4001,567
2022-05-261,5851,5971,5771,581115,2001,581
2022-05-251,6021,6071,5861,590102,8001,590
2022-05-241,5901,6021,5871,59990,7001,599
2022-05-231,5981,6171,5921,599109,8001,599
2022-05-201,6111,6141,5831,586202,8001,586
2022-05-191,5851,6141,5831,614160,0001,614
2022-05-181,6241,6241,6051,610179,6001,610
2022-05-171,6361,6491,6151,621191,8001,621
2022-05-161,6951,6951,6171,618208,0001,618
2022-05-131,6841,6871,6601,681134,4001,681
2022-05-121,6891,6981,6821,687122,4001,687
2022-05-111,6861,6941,6711,690148,8001,690
2022-05-101,6751,7101,6751,699158,2001,699
2022-05-091,7101,7101,6841,684119,5001,684
2022-05-061,7101,7141,6961,703136,1001,703
2022-05-021,6971,7061,6791,69286,1001,692
2022-04-281,6511,6911,6481,690112,9001,690
2022-04-271,6781,6821,6421,651403,5001,651
2022-04-261,6751,6971,6691,682130,7001,682
2022-04-251,6661,6701,6521,67091,8001,670
2022-04-221,6521,6721,6511,66996,9001,669
2022-04-211,6741,6831,6611,66498,7001,664
2022-04-201,6611,6691,6501,666125,6001,666
2022-04-191,6481,6521,6361,64778,6001,647
2022-04-181,6391,6541,6281,64882,0001,648
2022-04-151,6581,6681,6571,65960,7001,659
2022-04-141,6601,6721,6591,66571,9001,665
2022-04-131,6741,6741,6551,671127,8001,671
2022-04-121,6851,6851,6641,666171,1001,666
2022-04-111,6501,6751,6421,670159,1001,670
2022-04-081,6501,6701,6401,669236,5001,669
2022-04-071,6151,6381,6081,638145,0001,638
2022-04-061,6601,6661,6331,636146,6001,636
2022-04-051,6731,6761,6541,664132,8001,664
2022-04-041,6621,6751,6581,67284,2001,672
2022-04-011,6541,6661,6511,666146,0001,666
2022-03-311,6811,6921,6551,663193,8001,663
2022-03-301,7101,7101,6641,688200,7001,688
2022-03-291,7401,7401,7181,733301,7001,733
2022-03-281,7321,7501,7251,740182,0001,740
2022-03-251,7241,7271,7151,723140,0001,723
2022-03-241,7161,7201,6981,709122,5001,709
2022-03-231,7111,7241,6971,724152,7001,724
2022-03-221,7301,7331,7051,705178,8001,705
2022-03-181,7161,7271,6981,718234,7001,718
2022-03-171,7101,7171,6931,709155,3001,709
2022-03-161,7101,7211,7001,708142,7001,708
2022-03-151,7071,7181,6981,709135,8001,709
2022-03-141,6911,7101,6841,697138,4001,697
2022-03-111,6761,6961,6761,683103,7001,683
2022-03-101,6651,6921,6551,686141,9001,686
2022-03-091,6531,6651,6411,649145,9001,649
2022-03-081,6631,6751,6501,659146,7001,659
2022-03-071,6401,6561,6221,653192,6001,653
2022-03-041,6601,6751,6541,659122,1001,659
2022-03-031,6621,6801,6541,666130,4001,666
2022-03-021,6741,6771,6511,653123,3001,653
2022-03-011,7101,7171,6891,691118,2001,691
2022-02-281,6891,7111,6831,707178,0001,707
2022-02-251,6911,6911,6701,67489,0001,674
2022-02-241,6911,7041,6741,703134,6001,703
2022-02-221,6951,6951,6771,69089,1001,690
2022-02-211,6861,6961,6841,69646,8001,696
2022-02-181,6971,7031,6941,69657,6001,696
2022-02-171,7121,7121,6861,70252,2001,702
2022-02-161,7121,7161,6951,70087,0001,700
2022-02-151,6991,7121,6941,70699,9001,706
2022-02-141,6701,7001,6651,695115,2001,695
2022-02-101,6821,6901,6721,682104,8001,682
2022-02-091,6901,6931,6741,67872,2001,678
2022-02-081,6781,6911,6761,68861,3001,688
2022-02-071,6631,6811,6581,67774,5001,677
2022-02-041,6601,6781,6541,675113,1001,675
2022-02-031,6501,6671,6441,647123,6001,647
2022-02-021,6621,6771,6521,665102,4001,665
2022-02-011,6761,6781,6621,66266,6001,662
2022-01-311,6791,6941,6741,681112,1001,681
2022-01-281,6791,6901,6681,676141,1001,676
2022-01-271,6761,6761,6551,664112,2001,664
2022-01-261,6701,6771,6561,66399,9001,663
2022-01-251,6471,6691,6341,666119,9001,666
2022-01-241,6081,6571,6081,656106,4001,656
2022-01-211,6041,6191,6021,615176,6001,615
2022-01-201,6051,6261,6051,609115,4001,609
2022-01-191,6151,6201,6011,610128,3001,610
2022-01-181,6491,6491,6201,62059,2001,620
2022-01-171,6451,6561,6291,63452,4001,634
2022-01-141,6351,6431,6291,640101,8001,640
2022-01-131,6501,6501,6311,63363,0001,633
2022-01-121,6461,6551,6401,65062,0001,650
2022-01-111,6611,6611,6301,64272,0001,642
2022-01-071,6701,6701,6551,655140,8001,655
2022-01-061,6581,6741,6551,66081,6001,660
2022-01-051,6681,6781,6541,67292,2001,672
2022-01-041,6731,6731,6521,65898,4001,658

分割・併合履歴 : [2016-09-28]1株→0.5株