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
2024-02-222,3852,3972,3762,395196,5002,395
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