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
2024-06-212,2702,2852,2602,261237,1002,261
2024-06-202,2622,2702,2462,261155,3002,261
2024-06-192,2502,2652,2492,26291,2002,262
2024-06-182,2522,2632,2472,25671,5002,256
2024-06-172,2802,2822,2392,248164,4002,248
2024-06-142,2642,3182,2642,305193,2002,305
2024-06-132,2812,2822,2552,263130,7002,263
2024-06-122,2862,3042,2802,287134,4002,287
2024-06-112,2892,2922,2672,268108,4002,268
2024-06-102,2592,2882,2572,287120,8002,287
2024-06-072,2702,2702,2472,251112,3002,251
2024-06-062,2552,2592,2432,253123,3002,253
2024-06-052,2872,2932,2522,256168,8002,256
2024-06-042,2982,3122,2812,307139,3002,307
2024-06-032,2642,3002,2602,296177,8002,296
2024-05-312,2302,2432,2132,228238,3002,228
2024-05-302,2482,2482,2122,227186,1002,227
2024-05-292,2652,2682,2492,253121,4002,253
2024-05-282,2822,2842,2622,270118,0002,270
2024-05-272,2882,2882,2702,28878,9002,288
2024-05-242,2702,2882,2672,288115,3002,288
2024-05-232,2812,2892,2652,281108,5002,281
2024-05-222,2902,3022,2782,283142,9002,283
2024-05-212,2862,3012,2752,295151,2002,295
2024-05-202,2752,2892,2712,286147,2002,286
2024-05-172,2632,2792,2512,268140,6002,268
2024-05-162,2912,2912,2452,281385,6002,281
2024-05-152,2512,3142,2352,285606,2002,285
2024-05-142,3902,4062,3612,372254,1002,372
2024-05-132,3982,4032,3732,390192,9002,390
2024-05-102,4192,4442,4052,416150,9002,416
2024-05-092,4062,4142,3892,410119,7002,410
2024-05-082,3992,4002,3752,390112,9002,390
2024-05-072,4302,4322,3962,397101,8002,397
2024-05-022,4162,4362,4022,43292,3002,432
2024-05-012,4352,4352,4052,413101,5002,413
2024-04-302,4252,4372,3932,435178,4002,435
2024-04-262,3962,4152,3542,411252,9002,411
2024-04-252,4172,4192,3992,406109,6002,406
2024-04-242,4242,4332,4062,418200,3002,418
2024-04-232,3942,4192,3812,416127,5002,416
2024-04-222,3992,4262,3702,385558,1002,385
2024-04-192,4292,4352,3712,385164,8002,385
2024-04-182,4182,4522,4042,426174,8002,426
2024-04-172,4202,4242,3942,410163,8002,410
2024-04-162,4232,4302,3772,403207,1002,403
2024-04-152,4482,4612,4262,443239,0002,443
2024-04-122,4302,4912,4172,491367,0002,491
2024-04-112,3902,4252,3832,423175,7002,423
2024-04-102,4082,4232,4022,402141,9002,402
2024-04-092,4222,4242,3932,407163,3002,407
2024-04-082,3802,4212,3772,410289,0002,410
2024-04-052,3482,3822,3362,377154,1002,377
2024-04-042,3692,3782,3472,372183,9002,372
2024-04-032,3382,3742,3152,362166,9002,362
2024-04-022,3952,3952,3392,350193,5002,350
2024-04-012,4002,4092,3872,400213,4002,400
2024-03-292,3502,3772,3412,372207,7002,372
2024-03-282,3662,3752,3192,320259,3002,320
2024-03-272,4202,4322,4022,410315,9002,410
2024-03-262,4152,4162,3902,404188,8002,404
2024-03-252,4282,4322,4052,408268,4002,408
2024-03-222,4042,4172,3942,408173,6002,408
2024-03-212,4102,4232,4022,408226,4002,408
2024-03-192,3902,4222,3872,422151,6002,422
2024-03-182,4242,4282,3872,394186,7002,394
2024-03-152,3812,4132,3802,400279,3002,400
2024-03-142,3242,4062,3212,399300,7002,399
2024-03-132,3232,3252,3052,324125,9002,324
2024-03-122,3312,3342,2982,316151,3002,316
2024-03-112,3502,3772,3212,342232,9002,342
2024-03-082,3192,3502,3102,342233,1002,342
2024-03-072,3382,3682,3312,344216,0002,344
2024-03-062,3302,3532,3292,335167,4002,335
2024-03-052,3252,3482,3102,342156,9002,342
2024-03-042,3732,3842,3342,336178,9002,336
2024-03-012,3812,3872,3572,370110,2002,370
2024-02-292,3752,3862,3632,378194,2002,378
2024-02-282,3672,3822,3552,359119,3002,359
2024-02-272,3672,3822,3452,359140,3002,359
2024-02-262,4002,4162,3682,373181,3002,373
2024-02-222,3852,3972,3762,395196,5002,395
2024-02-212,3782,3852,3642,375148,6002,375
2024-02-202,4002,4062,3642,375247,4002,375
2024-02-192,3432,3992,3372,399248,2002,399
2024-02-162,3182,3642,2912,343357,8002,343
2024-02-152,2602,3212,2382,312324,1002,312
2024-02-142,2722,2722,2222,246250,1002,246
2024-02-132,2502,2892,2292,286348,5002,286
2024-02-092,2472,2522,2182,235389,7002,235
2024-02-082,2722,2872,2422,257428,9002,257
2024-02-072,3462,3752,2592,2941,159,3002,294
2024-02-062,2722,3032,2682,302377,6002,302
2024-02-052,2712,2762,2582,272212,7002,272
2024-02-022,2752,2762,2462,249144,6002,249
2024-02-012,2502,2792,2432,272114,5002,272
2024-01-312,2622,2992,2462,266212,1002,266
2024-01-302,2552,2642,2312,233129,8002,233
2024-01-292,2252,2562,2242,24786,2002,247
2024-01-262,2292,2302,2102,219147,3002,219
2024-01-252,2142,2322,2052,229118,4002,229
2024-01-242,2382,2402,2062,208147,3002,208
2024-01-232,2602,2742,2392,244142,8002,244
2024-01-222,2682,2742,2492,262139,0002,262
2024-01-192,3062,3082,2662,272130,9002,272
2024-01-182,2862,3092,2822,30191,9002,301
2024-01-172,3032,3232,2872,287147,6002,287
2024-01-162,3202,3222,2902,300114,9002,300
2024-01-152,2732,3172,2722,316198,3002,316
2024-01-122,2672,2822,2632,267171,5002,267
2024-01-112,2762,2812,2612,265163,3002,265
2024-01-102,2642,2752,2462,268262,1002,268
2024-01-092,2382,2552,2262,254142,0002,254
2024-01-052,2402,2432,2202,223114,7002,223
2024-01-042,2102,2332,1982,226136,3002,226

分割・併合履歴 : [2016-09-28]1株→0.5株