2001 (株)ニップン の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28290300287300133,000600
1984-12-2729029028629054,000580
1984-12-26283285280285213,000570
1984-12-25285287280285260,000570
1984-12-24290290282283117,000566
1984-12-2228729028728830,000576
1984-12-21290291285290129,000580
1984-12-20291291290290108,000580
1984-12-19290300290295236,000590
1984-12-1829029529029050,000580
1984-12-1729129229029017,000580
1984-12-1529029529029582,000590
1984-12-14286290286290135,000580
1984-12-13290291287291168,000582
1984-12-12285291285291128,000582
1984-12-11290290288290129,000580
1984-12-1029529529029065,000580
1984-12-07295297292292127,000584
1984-12-06295298292292101,000584
1984-12-05299299296296129,000592
1984-12-04297300295297254,000594
1984-12-03295300295295181,000590
1984-12-01299300295295134,000590
1984-11-30298299295295204,000590
1984-11-29295299291299168,000598
1984-11-28290299290298169,000596
1984-11-27303303292300160,000600
1984-11-26302305296303124,000606
1984-11-2430930930230263,000604
1984-11-22309310305308193,000616
1984-11-21302305299304712,000608
1984-11-20310310304304351,000608
1984-11-19316318308313405,000626
1984-11-17319319315318477,000636
1984-11-163253263183202,547,000640
1984-11-153183233153213,421,000642
1984-11-143103183073153,404,000630
1984-11-133113113033082,200,000616
1984-11-122983152963062,503,000612
1984-11-09293296288293380,000586
1984-11-08293293286288130,000576
1984-11-07294294288288357,000576
1984-11-06291299290296453,000592
1984-11-05284289282286445,000572
1984-11-02271279271279238,000558
1984-11-01273275271271107,000542
1984-10-3127327527127142,000542
1984-10-3027527527027141,000542
1984-10-2927827827527516,000550
1984-10-2728028227827846,000556
1984-10-26280283278280181,000560
1984-10-25285285276280150,000560
1984-10-24277285276283263,000566
1984-10-2327527627527672,000552
1984-10-2227527627527555,000550
1984-10-2027227527227526,000550
1984-10-1927127227127221,000544
1984-10-1827027126827074,000540
1984-10-17268268266267177,000534
1984-10-1627127127027029,000540
1984-10-1527227427027033,000540
1984-10-12273279270271203,000542
1984-10-11275275274275194,000550
1984-10-0927528027027079,000540
1984-10-0826927526927560,000550
1984-10-06268270267268147,000536
1984-10-05268270268268211,000536
1984-10-0427627626826893,000536
1984-10-03271280271271154,000542
1984-10-0227427427027257,000544
1984-10-0127527827227268,000544
1984-09-29274278273273126,000546
1984-09-2827427627327347,000546
1984-09-2727328127328085,000560
1984-09-2628028027227232,000544
1984-09-25272290272290271,000580
1984-09-21275275271271142,000542
1984-09-2027527727527561,000550
1984-09-1927527627527663,000552
1984-09-1827527727527564,000550
1984-09-17278279275275113,000550
1984-09-1427827827727898,000556
1984-09-1327927927727792,000554
1984-09-1227828027727784,000554
1984-09-1128028027728048,000560
1984-09-1027928127827833,000556
1984-09-0727727727727749,000554
1984-09-0627727927727759,000554
1984-09-0527727827727783,000554
1984-09-0427828027728054,000560
1984-09-0328228227727793,000554
1984-09-01276281275280133,000560
1984-08-3127727927527698,000552
1984-08-3027928027727890,000556
1984-08-29280280278280130,000560
1984-08-28283283280280116,000560
1984-08-2728528528128192,000562
1984-08-2528628628228326,000566
1984-08-2428528528128192,000562
1984-08-23287288281281167,000562
1984-08-22280287278285482,000570
1984-08-21287288281281255,000562
1984-08-20287288285286146,000572
1984-08-1828828828528518,000570
1984-08-1729429428628890,000576
1984-08-16290293285293115,000586
1984-08-1528429328428584,000570
1984-08-1428628928528542,000570
1984-08-1328429028328354,000566
1984-08-10285286282283300,000566
1984-08-09291295286287322,000574
1984-08-08298298286290187,000580
1984-08-07291298286295234,000590
1984-08-06289290285290180,000580
1984-08-04290295280281328,000562
1984-08-03294300293293613,000586
1984-08-023133153003041,031,000608
1984-08-013203243113184,685,000636
1984-07-312973282943155,755,000630
1984-07-30289300282293844,000586
1984-07-28272284272284136,000568
1984-07-27272275271272160,000544
1984-07-2627227426827177,000542
1984-07-2527327426726762,000534
1984-07-2426527326227387,000546
1984-07-23273274266266148,000532
1984-07-21278278274274370,000548
1984-07-20280280278278116,000556
1984-07-1928428428228254,000564
1984-07-1828428528228587,000570
1984-07-1728428528328548,000570
1984-07-1628528528228554,000570
1984-07-1328828828528598,000570
1984-07-12290290286287111,000574
1984-07-11290290286289133,000578
1984-07-10289292286286185,000572
1984-07-09293293287287170,000574
1984-07-07297297290295172,000590
1984-07-06294297291295249,000590
1984-07-05295298290290372,000580
1984-07-04289299288296894,000592
1984-07-03286288282285222,000570
1984-07-02278285276285111,000570
1984-06-30286286280280110,000560
1984-06-29278288278287152,000574
1984-06-2827527827227892,000556
1984-06-27270275270275121,000550
1984-06-2627227527027267,000544
1984-06-2527827827427446,000548
1984-06-23275275270275112,000550
1984-06-2227628027027138,000542
1984-06-2128828827727736,000554
1984-06-20283290283290350,000580
1984-06-1927028227028260,000564
1984-06-1826926926626965,000538
1984-06-1626826926726976,000538
1984-06-1527027026826897,000536
1984-06-14276277265270389,000540
1984-06-13282282276276116,000552
1984-06-12285287285287124,000574
1984-06-1128628628128575,000570
1984-06-0828628628328396,000566
1984-06-07283288283287207,000574
1984-06-06286288284285152,000570
1984-06-05280285280284124,000568
1984-06-0428028327627982,000558
1984-06-02280283277280109,000560
1984-06-0127128027127661,000552
1984-05-31285285268269110,000538
1984-05-30275289275280314,000560
1984-05-2926827926827937,000558
1984-05-2826826826626644,000532
1984-05-2626927126826827,000536
1984-05-2527727726826828,000536
1984-05-2427027526827449,000548
1984-05-2326627026627041,000540
1984-05-2226828026528063,000560
1984-05-2126826826726850,000536
1984-05-1927027026826946,000538
1984-05-18265270265270186,000540
1984-05-17280280275275116,000550
1984-05-1628028027827954,000558
1984-05-15280280278280167,000560
1984-05-14290291283283139,000566
1984-05-1128729028529082,000580
1984-05-1029129228728786,000574
1984-05-09293296289290146,000580
1984-05-08299300289289193,000578
1984-05-07302304298298200,000596
1984-05-04304304300302616,000604
1984-05-022953052953051,014,000610
1984-05-01294298294295241,000590
1984-04-28290295290292135,000584
1984-04-27286296286295185,000590
1984-04-2628328828328899,000576
1984-04-2528328528328325,000566
1984-04-2428528728128589,000570
1984-04-2328728728428475,000568
1984-04-2128928928628650,000572
1984-04-2028829028629091,000580
1984-04-19294294286286140,000572
1984-04-18294296290296210,000592
1984-04-17298298290290219,000580
1984-04-16298298295298122,000596
1984-04-13295298293296231,000592
1984-04-12298298293295317,000590
1984-04-11298298292293637,000586
1984-04-10296296291294322,000588
1984-04-09298299294294485,000588
1984-04-07299299295296632,000592
1984-04-062892992892991,272,000598
1984-04-052902902832851,031,000570
1984-04-04278285278285215,000570
1984-04-03281281275280138,000560
1984-04-02284285280283127,000566
1984-03-31286286282285186,000570
1984-03-30270288269288282,000576
1984-03-29267270266268146,000536
1984-03-28267269264267225,000534
1984-03-27270270265268277,000536
1984-03-2627227327127267,000544
1984-03-2427327427327420,000548
1984-03-23275276272274267,000548
1984-03-22272275271272266,000544
1984-03-21275275271271121,000542
1984-03-19276276270275110,000550
1984-03-1727727727127523,000550
1984-03-1627327527127538,000550
1984-03-1527627727327779,000554
1984-03-1427928027727750,000554
1984-03-1327827827327749,000554
1984-03-1228028027427873,000556
1984-03-09275279274275546,000550
1984-03-0827728027627879,000556
1984-03-0727627727127788,000554
1984-03-0627327927127645,000552
1984-03-05273273265270271,000540
1984-03-0327027327027373,000546
1984-03-0227327326927362,000546
1984-03-0127027327027370,000546
1984-02-29274275270270116,000540
1984-02-28270275265270186,000540
1984-02-27275275262275237,000550
1984-02-2527627627527546,000550
1984-02-2428328327527585,000550
1984-02-2328028328028039,000560
1984-02-22279285275280223,000560
1984-02-21287290284289310,000578
1984-02-20282288282288404,000576
1984-02-18283285280282243,000564
1984-02-1727828527528595,000570
1984-02-1627327527227340,000546
1984-02-1527327527027354,000546
1984-02-1427527627127174,000542
1984-02-1327727927427541,000550
1984-02-10275275271274168,000548
1984-02-09275280272275112,000550
1984-02-08275280272273458,000546
1984-02-07279279275275111,000550
1984-02-06280282279282103,000564
1984-02-04278288278282135,000564
1984-02-03283288275275768,000550
1984-02-02290290285285116,000570
1984-02-01286294282290213,000580
1984-01-31288291286286256,000572
1984-01-30291293285288377,000576
1984-01-283003002902902,822,000580
1984-01-272943022883022,526,000604
1984-01-26282296282294910,000588
1984-01-25289289280281620,000562
1984-01-242962972852911,216,000582
1984-01-232902992892964,683,000592
1984-01-212832892802891,782,000578
1984-01-202742872732802,554,000560
1984-01-19275275271274848,000548
1984-01-18272275272275224,000550
1984-01-17276276272272206,000544
1984-01-13277278272274365,000548
1984-01-12272277271276494,000552
1984-01-11267272265269240,000538
1984-01-10269273263268367,000536
1984-01-09279279271274543,000548
1984-01-072782822752791,920,000558
1984-01-062702742662731,499,000546
1984-01-05262265262265526,000530
1984-01-04260262259262364,000524

分割・併合履歴 : [2016-09-28]1株→0.5株