2001 (株)ニップン の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28798818781814166,0001,628
1988-12-27781800780788232,0001,576
1988-12-26791800780781119,0001,562
1988-12-24810810790790209,0001,580
1988-12-23812815795805223,0001,610
1988-12-22800820800802238,0001,604
1988-12-21785800783799409,0001,598
1988-12-20803803790793245,0001,586
1988-12-19800804795803198,0001,606
1988-12-16820820800810427,0001,620
1988-12-15825826820826477,0001,652
1988-12-14840840826826313,0001,652
1988-12-13844844830835207,0001,670
1988-12-12850850833838225,0001,676
1988-12-09835850835844333,0001,688
1988-12-08854854835835421,0001,670
1988-12-078758778568642,722,0001,728
1988-12-068308588308551,726,0001,710
1988-12-05835835821823716,0001,646
1988-12-038208508208251,090,0001,650
1988-12-02820840806822988,0001,644
1988-12-01800825797820695,0001,640
1988-11-30790797785797152,0001,594
1988-11-2979580078280070,0001,600
1988-11-28790805773775149,0001,550
1988-11-26824824790790151,0001,580
1988-11-25821838820827442,0001,654
1988-11-24830830810820119,0001,640
1988-11-228208408198351,197,0001,670
1988-11-21777819774810480,0001,620
1988-11-18795795770775400,0001,550
1988-11-17770785765770202,0001,540
1988-11-16780790755755387,0001,510
1988-11-15775795775794373,0001,588
1988-11-14769770745765257,0001,530
1988-11-11727770726770458,0001,540
1988-11-10730735725726171,0001,452
1988-11-09735748727735381,0001,470
1988-11-08745750736736176,0001,472
1988-11-0775175174574591,0001,490
1988-11-05751753750751102,0001,502
1988-11-04761761750760207,0001,520
1988-11-02770770755756259,0001,512
1988-11-01765775756765211,0001,530
1988-10-31783785761775314,0001,550
1988-10-29750788750785449,0001,570
1988-10-28750750741749201,0001,498
1988-10-27731750725733474,0001,466
1988-10-26736736721721284,0001,442
1988-10-25750750735735131,0001,470
1988-10-2473174973174955,0001,498
1988-10-2274274572572520,0001,450
1988-10-2174574873173278,0001,464
1988-10-2075075074074043,0001,480
1988-10-19721750721746121,0001,492
1988-10-18733750720720173,0001,440
1988-10-17745745729730188,0001,460
1988-10-14750755746746509,0001,492
1988-10-13754760750760110,0001,520
1988-10-1275275875275460,0001,508
1988-10-11770770762762319,0001,524
1988-10-0776076275676261,0001,524
1988-10-06760765760760116,0001,520
1988-10-05760765751761158,0001,522
1988-10-0476078575277061,0001,540
1988-10-0376076075075536,0001,510
1988-10-0176176174974970,0001,498
1988-09-3077077076076139,0001,522
1988-09-29775775760760315,0001,520
1988-09-28770770765765206,0001,530
1988-09-27760770750760120,0001,520
1988-09-26737759735750136,0001,500
1988-09-2475075073173656,0001,472
1988-09-22761761730740193,0001,480
1988-09-21750755740751166,0001,502
1988-09-20770770760760173,0001,520
1988-09-1977777776776865,0001,536
1988-09-1676577576576798,0001,534
1988-09-1478078076576598,0001,530
1988-09-1377577977077091,0001,540
1988-09-1277077575876577,0001,530
1988-09-09761765760760160,0001,520
1988-09-0876076175076069,0001,520
1988-09-07764780740740235,0001,480
1988-09-0676276575275497,0001,508
1988-09-05771771752752154,0001,504
1988-09-0377577577077076,0001,540
1988-09-02763767745745119,0001,490
1988-09-0177577576176259,0001,524
1988-08-3179979977277254,0001,544
1988-08-3077977977077092,0001,540
1988-08-29800800760760155,0001,520
1988-08-2778178177878029,0001,560
1988-08-2678278276076157,0001,522
1988-08-2578178776276249,0001,524
1988-08-24793793770780233,0001,560
1988-08-2379179177377321,0001,546
1988-08-2280080077077055,0001,540
1988-08-19805805790791121,0001,582
1988-08-18800800785785151,0001,570
1988-08-1778079577079571,0001,590
1988-08-1679579577978076,0001,560
1988-08-1578079578078580,0001,570
1988-08-1277578077577671,0001,552
1988-08-1176077075077080,0001,540
1988-08-1077078076576595,0001,530
1988-08-09782790780780121,0001,560
1988-08-08790790780780133,0001,560
1988-08-0678378578378524,0001,570
1988-08-05779800779781234,0001,562
1988-08-04800800776778138,0001,556
1988-08-03782800780783262,0001,566
1988-08-02800800780780122,0001,560
1988-08-01820820796796112,0001,592
1988-07-3081481480181495,0001,628
1988-07-29770780765769197,0001,538
1988-07-28785795765780144,0001,560
1988-07-27801810780790259,0001,580
1988-07-26780785765771224,0001,542
1988-07-25813814785785132,0001,570
1988-07-2381382581081167,0001,622
1988-07-22818833812825163,0001,650
1988-07-21818850818824162,0001,648
1988-07-20855855838838196,0001,676
1988-07-19840847838845221,0001,690
1988-07-18880880850850258,0001,700
1988-07-15894895855860317,0001,720
1988-07-149019108788941,162,0001,788
1988-07-138669008618981,242,0001,796
1988-07-12855870855865504,0001,730
1988-07-11850860848850337,0001,700
1988-07-08870870846860359,0001,720
1988-07-07845855840850447,0001,700
1988-07-06845875845860777,0001,720
1988-07-05840850840850898,0001,700
1988-07-04850855835850199,0001,700
1988-07-02840855830850245,0001,700
1988-07-01825840825830443,0001,660
1988-06-30840850831838286,0001,676
1988-06-29858858815825391,0001,650
1988-06-28860864846855389,0001,710
1988-06-27875875860875261,0001,750
1988-06-25872873860860171,0001,720
1988-06-24900900878890476,0001,780
1988-06-23893893875893876,0001,786
1988-06-22905905870873772,0001,746
1988-06-219229229039053,630,0001,810
1988-06-208989178979034,934,0001,806
1988-06-178728908708802,359,0001,760
1988-06-16860869860862343,0001,724
1988-06-15881888860860986,0001,720
1988-06-14868873866871258,0001,742
1988-06-13850880845865590,0001,730
1988-06-10850855840855521,0001,710
1988-06-09869879852852637,0001,704
1988-06-08876879870870988,0001,740
1988-06-07879879865876890,0001,752
1988-06-068948948618701,737,0001,740
1988-06-048899058798843,692,0001,768
1988-06-038308888308796,844,0001,758
1988-06-02827835819835575,0001,670
1988-06-01844845821830959,0001,660
1988-05-318058458038381,982,0001,676
1988-05-30800810795803305,0001,606
1988-05-28804814800800317,0001,600
1988-05-27810815801814387,0001,628
1988-05-26807808800801340,0001,602
1988-05-25809815800801425,0001,602
1988-05-24796804795803461,0001,606
1988-05-23808814795809524,0001,618
1988-05-20806818806815353,0001,630
1988-05-19815821800800744,0001,600
1988-05-18820830815829812,0001,658
1988-05-17812820808813643,0001,626
1988-05-168358398218301,137,0001,660
1988-05-138528558308301,710,0001,660
1988-05-128358588308472,452,0001,694
1988-05-118248688208416,222,0001,682
1988-05-108178258118191,510,0001,638
1988-05-098308358108183,195,0001,636
1988-05-078108288108203,560,0001,640
1988-05-068098268008004,070,0001,600
1988-05-027968107907994,842,0001,598
1988-04-307757967747963,338,0001,592
1988-04-287677787667753,267,0001,550
1988-04-277657747507652,900,0001,530
1988-04-267447707397653,341,0001,530
1988-04-25718746710739799,0001,478
1988-04-23723728720728257,0001,456
1988-04-227207367207301,074,0001,460
1988-04-21720720713714270,0001,428
1988-04-20719720710719150,0001,438
1988-04-19718720706710104,0001,420
1988-04-18710720710720114,0001,440
1988-04-15710720705720163,0001,440
1988-04-14708720705717202,0001,434
1988-04-13717717705707221,0001,414
1988-04-12718718707707173,0001,414
1988-04-11718724717720147,0001,440
1988-04-08734734702705416,0001,410
1988-04-07732735715724414,0001,448
1988-04-06734740725732569,0001,464
1988-04-05720734712734916,0001,468
1988-04-04710715705710316,0001,420
1988-04-02710710693705235,0001,410
1988-04-01715715702702237,0001,404
1988-03-317077106906951,245,0001,390
1988-03-30697699695697379,0001,394
1988-03-29700700695700117,0001,400
1988-03-28692709685700172,0001,400
1988-03-26700705691705112,0001,410
1988-03-2570870870070579,0001,410
1988-03-24715719703710755,0001,420
1988-03-23700715700715220,0001,430
1988-03-22705710695708154,0001,416
1988-03-18705712691700126,0001,400
1988-03-17714714703710339,0001,420
1988-03-16724725711715241,0001,430
1988-03-15710729710729367,0001,458
1988-03-14720720705706435,0001,412
1988-03-11716729715720914,0001,440
1988-03-10710730710725630,0001,450
1988-03-09706717706708305,0001,416
1988-03-08709714709714327,0001,428
1988-03-07711714706709248,0001,418
1988-03-05720728705706227,0001,412
1988-03-04730735725730331,0001,460
1988-03-037207497197402,306,0001,480
1988-03-02700719690719948,0001,438
1988-03-01695700686700437,0001,400
1988-02-29690695690690234,0001,380
1988-02-27686695685690135,0001,380
1988-02-26682698682690237,0001,380
1988-02-25685690683685128,0001,370
1988-02-24690690685687199,0001,374
1988-02-23689699689691299,0001,382
1988-02-22689690682689225,0001,378
1988-02-19681688680686176,0001,372
1988-02-18682688681688143,0001,376
1988-02-17692699680685143,0001,370
1988-02-16700700691692104,0001,384
1988-02-15690708690705146,0001,410
1988-02-12691693683690165,0001,380
1988-02-10700700690690121,0001,380
1988-02-09697700690696104,0001,392
1988-02-0870270269569694,0001,392
1988-02-06703705690705199,0001,410
1988-02-05698705682686317,0001,372
1988-02-04708709700700428,0001,400
1988-02-03710710699699317,0001,398
1988-02-027147187037101,337,0001,420
1988-02-01671700662694904,0001,388
1988-01-30670672665671154,0001,342
1988-01-29665679665669141,0001,338
1988-01-28684684665665122,0001,330
1988-01-27665674665666116,0001,332
1988-01-2668768767067085,0001,340
1988-01-25681681670680118,0001,360
1988-01-23671688670671173,0001,342
1988-01-22680680660670150,0001,340
1988-01-21652670650670237,0001,340
1988-01-20682689662662362,0001,324
1988-01-19660685660682456,0001,364
1988-01-18670670660660129,0001,320
1988-01-14654676650660340,0001,320
1988-01-13671680650650334,0001,300
1988-01-12667680662670284,0001,340
1988-01-1166766765166167,0001,322
1988-01-08652660645657103,0001,314
1988-01-07648660648652172,0001,304
1988-01-06680680665668314,0001,336
1988-01-05685685660660119,0001,320
1988-01-0466067565065562,0001,310

分割・併合履歴 : [2016-09-28]1株→0.5株