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
2021-09-241,6621,6791,6561,679121,6001,679
2021-09-221,6741,6781,6471,647129,4001,647
2021-09-211,6721,6871,6641,670125,6001,670
2021-09-171,6801,6891,6701,687169,5001,687
2021-09-161,6701,6781,6531,675153,8001,675
2021-09-151,6741,6771,6691,67288,4001,672
2021-09-141,6871,6881,6761,688116,3001,688
2021-09-131,6721,6861,6691,68396,1001,683
2021-09-101,6601,6751,6601,675164,7001,675
2021-09-091,6631,6711,6611,665110,5001,665
2021-09-081,6731,6731,6611,666118,6001,666
2021-09-071,6511,6731,6481,666132,4001,666
2021-09-061,6441,6501,6401,648113,3001,648
2021-09-031,6401,6491,6331,644127,3001,644
2021-09-021,6201,6331,6171,63392,2001,633
2021-09-011,6271,6371,6231,62581,6001,625
2021-08-311,6101,6261,6071,617126,3001,617
2021-08-301,6101,6221,6071,622101,1001,622
2021-08-271,6231,6261,6111,61483,8001,614
2021-08-261,6181,6251,6121,62589,5001,625
2021-08-251,6401,6401,6241,62785,7001,627
2021-08-241,6411,6551,6391,64696,0001,646
2021-08-231,6551,6611,6491,650107,5001,650
2021-08-201,6451,6551,6451,649124,3001,649
2021-08-191,6221,6421,6221,639127,9001,639
2021-08-181,5921,6271,5921,618191,5001,618
2021-08-171,6121,6161,6061,61397,0001,613
2021-08-161,6171,6171,5931,608167,1001,608
2021-08-131,6191,6191,6081,61970,6001,619
2021-08-121,6251,6261,6151,61961,1001,619
2021-08-111,6251,6281,6091,61665,6001,616
2021-08-101,6141,6271,6071,60975,2001,609
2021-08-061,6321,6321,5991,59991,5001,599
2021-08-051,6101,6321,6091,632102,6001,632
2021-08-041,6031,6191,5991,616121,2001,616
2021-08-031,6101,6101,6011,60558,4001,605
2021-08-021,5961,6111,5881,610147,6001,610
2021-07-301,5841,5851,5711,573131,7001,573
2021-07-291,6111,6111,5871,58867,7001,588
2021-07-281,6041,6151,6031,611100,4001,611
2021-07-271,6121,6171,6031,61460,7001,614
2021-07-261,6191,6191,5901,60170,8001,601
2021-07-211,5831,6071,5741,599130,9001,599
2021-07-201,5601,5731,5581,571126,6001,571
2021-07-191,5831,5831,5701,575117,2001,575
2021-07-161,6021,6021,5881,592100,9001,592
2021-07-151,6241,6331,5961,600126,7001,600
2021-07-141,6051,6241,6041,619107,2001,619
2021-07-131,5961,6131,5931,608142,2001,608
2021-07-121,5821,5851,5731,582100,5001,582
2021-07-091,5481,5611,5451,560330,0001,560
2021-07-081,5751,5791,5671,567125,5001,567
2021-07-071,5611,5741,5581,571145,4001,571
2021-07-061,5761,5791,5661,56876,9001,568
2021-07-051,5651,5751,5641,574107,5001,574
2021-07-021,5701,5791,5681,577113,0001,577
2021-07-011,5671,5701,5631,57085,8001,570
2021-06-301,5841,5861,5671,56982,3001,569
2021-06-291,5941,5941,5741,578101,3001,578
2021-06-281,5931,5951,5851,59466,4001,594
2021-06-251,5881,5921,5821,58875,2001,588
2021-06-241,5721,5861,5701,58266,7001,582
2021-06-231,5891,5891,5761,57756,7001,577
2021-06-221,5681,5891,5651,589108,6001,589
2021-06-211,5511,5521,5451,546201,5001,546
2021-06-181,5701,5711,5581,562192,0001,562
2021-06-171,5831,5831,5701,57154,3001,571
2021-06-161,5741,5811,5731,58174,8001,581
2021-06-151,5761,5821,5711,58179,9001,581
2021-06-141,5881,5921,5731,57651,2001,576
2021-06-111,5851,5851,5721,577107,8001,577
2021-06-101,5861,5871,5751,57996,7001,579
2021-06-091,5971,5971,5851,58853,6001,588
2021-06-081,5751,5971,5741,58985,2001,589
2021-06-071,5841,5841,5731,57775,1001,577
2021-06-041,5661,5801,5641,578108,7001,578
2021-06-031,5601,5701,5571,567102,6001,567
2021-06-021,5601,5701,5521,568133,2001,568
2021-06-011,5501,6001,5501,571199,8001,571
2021-05-311,5661,5781,5511,555114,2001,555
2021-05-281,5611,5811,5611,579148,2001,579
2021-05-271,5681,5741,5521,554195,7001,554
2021-05-261,5541,5561,5461,553116,9001,553
2021-05-251,5581,5641,5541,556159,0001,556
2021-05-241,5671,5731,5611,56491,2001,564
2021-05-211,5741,5741,5601,561154,1001,561
2021-05-201,5751,5861,5681,56876,4001,568
2021-05-191,5811,5851,5681,573123,8001,573
2021-05-181,5961,6001,5831,593103,3001,593
2021-05-171,6011,6101,5941,59699,9001,596
2021-05-141,6001,6071,5811,602106,9001,602
2021-05-131,5751,5851,5711,573129,5001,573
2021-05-121,6001,6021,5761,587127,2001,587
2021-05-111,6141,6141,5951,601114,4001,601
2021-05-101,5981,6111,5871,61097,7001,610
2021-05-071,5901,6041,5851,596143,7001,596
2021-05-061,5751,5851,5671,573148,5001,573
2021-04-301,5551,5681,5541,560155,9001,560
2021-04-281,5681,5741,5561,558135,4001,558
2021-04-271,5591,5721,5571,569105,9001,569
2021-04-261,5761,5791,5591,562141,1001,562
2021-04-231,5611,5761,5581,574166,3001,574
2021-04-221,5801,5871,5681,574154,8001,574
2021-04-211,5801,5821,5721,573203,8001,573
2021-04-201,6001,6001,5871,587159,4001,587
2021-04-191,6121,6161,6041,606107,1001,606
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