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 |
---|---|---|---|---|---|---|
2025-02-17 | 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