2001 (株)ニップン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,6121,6261,6071,61964,9001,619
2021-04-151,6161,6241,6121,61480,7001,614
2021-04-141,6211,6211,6081,615102,5001,615
2021-04-131,6281,6371,6171,62062,9001,620
2021-04-121,6131,6231,6131,61568,8001,615
2021-04-091,6171,6271,6091,613131,5001,613
2021-04-081,6321,6331,6091,609129,7001,609
2021-04-071,6351,6391,6241,639107,6001,639
2021-04-061,6291,6351,6031,610115,6001,610
2021-04-051,6321,6341,6221,62676,5001,626
2021-04-021,6551,6551,6291,62955,4001,629
2021-04-011,6681,6681,6411,64193,3001,641
2021-03-311,6651,6761,6501,657169,8001,657
2021-03-301,7031,7031,6621,670158,5001,670
2021-03-291,7201,7231,7041,723281,8001,723
2021-03-261,7071,7091,6961,706137,2001,706
2021-03-251,6961,7101,6921,700114,2001,700
2021-03-241,7031,7081,6781,681142,9001,681
2021-03-231,7111,7241,7051,710113,0001,710
2021-03-221,7151,7221,7031,711174,2001,711
2021-03-191,7221,7401,7121,726204,3001,726
2021-03-181,7161,7271,7051,726151,9001,726
2021-03-171,7101,7231,6961,716164,9001,716
2021-03-161,6881,7091,6851,705134,0001,705
2021-03-151,6701,6911,6701,691142,7001,691
2021-03-121,6621,6621,6501,662141,3001,662
2021-03-111,6851,6861,6681,671145,8001,671
2021-03-101,6821,6821,6631,668118,3001,668
2021-03-091,6781,6851,6691,685163,6001,685
2021-03-081,6671,6681,6431,662152,1001,662
2021-03-051,6341,6531,6281,653195,5001,653
2021-03-041,6201,6301,6141,629131,2001,629
2021-03-031,6221,6291,6131,624164,9001,624
2021-03-021,6221,6251,6101,614187,6001,614
2021-03-011,6051,6191,5971,618206,4001,618
2021-02-261,5981,6021,5881,588293,0001,588
2021-02-251,6141,6161,5991,599210,0001,599
2021-02-241,6101,6201,6041,614170,2001,614
2021-02-221,6101,6171,6061,609113,0001,609
2021-02-191,6031,6101,5991,603197,8001,603
2021-02-181,6071,6201,6011,615255,7001,615
2021-02-171,6011,6071,5941,607249,5001,607
2021-02-161,6181,6201,6071,611223,2001,611
2021-02-151,6201,6221,6111,620179,2001,620
2021-02-121,6291,6341,6181,619150,2001,619
2021-02-101,6261,6431,6211,630138,8001,630
2021-02-091,6491,6491,6221,623150,1001,623
2021-02-081,6301,6541,6301,641156,0001,641
2021-02-051,6351,6371,6261,626164,0001,626
2021-02-041,6211,6341,6201,629107,4001,629
2021-02-031,6181,6341,6131,630164,6001,630
2021-02-021,6201,6231,6101,620167,0001,620
2021-02-011,6371,6411,6191,620124,1001,620
2021-01-291,6401,6641,6401,647175,0001,647
2021-01-281,6401,6661,6401,658171,8001,658
2021-01-271,6391,6631,6381,663148,7001,663
2021-01-261,6211,6351,6201,63093,0001,630
2021-01-251,6201,6231,6101,619142,3001,619
2021-01-221,6201,6241,6121,623121,4001,623
2021-01-211,6451,6541,6221,622118,4001,622
2021-01-201,6541,6541,6291,64198,7001,641
2021-01-191,6691,6691,6491,65596,6001,655
2021-01-181,6501,6681,6491,657116,8001,657
2021-01-151,6511,6511,6411,644124,4001,644
2021-01-141,6491,6601,6441,660117,0001,660
2021-01-131,6671,6671,6441,649112,2001,649
2021-01-121,6661,6751,6521,67391,6001,673
2021-01-081,6411,6691,6331,665219,3001,665
2021-01-071,6491,6501,6311,636143,3001,636
2021-01-061,6171,6401,6131,639158,4001,639
2021-01-051,6181,6231,6121,615127,1001,615
2021-01-041,6241,6281,6061,625145,1001,625

分割・併合履歴 : [2016-09-28]1株→0.5株