2001 (株)ニップン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 238 | 248 | 238 | 240 | 65,000 | 480 |
| 1997-12-29 | 220 | 235 | 220 | 223 | 296,000 | 446 |
| 1997-12-26 | 255 | 258 | 240 | 240 | 210,000 | 480 |
| 1997-12-25 | 251 | 268 | 251 | 256 | 145,000 | 512 |
| 1997-12-24 | 250 | 255 | 245 | 250 | 190,000 | 500 |
| 1997-12-22 | 260 | 260 | 250 | 259 | 220,000 | 518 |
| 1997-12-19 | 280 | 280 | 250 | 260 | 494,000 | 520 |
| 1997-12-18 | 298 | 298 | 285 | 285 | 139,000 | 570 |
| 1997-12-17 | 292 | 308 | 283 | 303 | 452,000 | 606 |
| 1997-12-16 | 289 | 295 | 276 | 292 | 234,000 | 584 |
| 1997-12-15 | 282 | 290 | 278 | 290 | 237,000 | 580 |
| 1997-12-12 | 283 | 287 | 273 | 287 | 1,804,000 | 574 |
| 1997-12-11 | 278 | 284 | 272 | 273 | 115,000 | 546 |
| 1997-12-10 | 287 | 287 | 276 | 279 | 225,000 | 558 |
| 1997-12-09 | 274 | 290 | 274 | 282 | 357,000 | 564 |
| 1997-12-08 | 285 | 287 | 264 | 264 | 858,000 | 528 |
| 1997-12-05 | 291 | 298 | 290 | 292 | 143,000 | 584 |
| 1997-12-04 | 299 | 300 | 290 | 291 | 71,000 | 582 |
| 1997-12-03 | 303 | 308 | 300 | 300 | 131,000 | 600 |
| 1997-12-02 | 303 | 308 | 301 | 308 | 170,000 | 616 |
| 1997-12-01 | 290 | 308 | 290 | 307 | 287,000 | 614 |
| 1997-11-28 | 293 | 300 | 289 | 300 | 243,000 | 600 |
| 1997-11-27 | 291 | 298 | 282 | 298 | 274,000 | 596 |
| 1997-11-26 | 279 | 300 | 276 | 290 | 301,000 | 580 |
| 1997-11-25 | 273 | 295 | 270 | 274 | 718,000 | 548 |
| 1997-11-21 | 302 | 306 | 298 | 303 | 153,000 | 606 |
| 1997-11-20 | 287 | 299 | 282 | 297 | 323,000 | 594 |
| 1997-11-19 | 291 | 298 | 281 | 282 | 306,000 | 564 |
| 1997-11-18 | 296 | 320 | 295 | 306 | 327,000 | 612 |
| 1997-11-17 | 279 | 301 | 279 | 296 | 388,000 | 592 |
| 1997-11-14 | 283 | 284 | 275 | 277 | 825,000 | 554 |
| 1997-11-13 | 279 | 294 | 275 | 292 | 198,000 | 584 |
| 1997-11-12 | 292 | 295 | 275 | 279 | 381,000 | 558 |
| 1997-11-11 | 304 | 307 | 291 | 300 | 261,000 | 600 |
| 1997-11-10 | 295 | 314 | 295 | 305 | 281,000 | 610 |
| 1997-11-07 | 300 | 300 | 285 | 285 | 300,000 | 570 |
| 1997-11-06 | 308 | 310 | 302 | 303 | 175,000 | 606 |
| 1997-11-05 | 307 | 310 | 302 | 303 | 195,000 | 606 |
| 1997-11-04 | 313 | 315 | 300 | 306 | 521,000 | 612 |
| 1997-10-31 | 304 | 330 | 301 | 328 | 183,000 | 656 |
| 1997-10-30 | 325 | 326 | 306 | 309 | 235,000 | 618 |
| 1997-10-29 | 320 | 330 | 317 | 330 | 213,000 | 660 |
| 1997-10-28 | 322 | 325 | 310 | 312 | 443,000 | 624 |
| 1997-10-27 | 327 | 333 | 325 | 325 | 147,000 | 650 |
| 1997-10-24 | 308 | 340 | 308 | 337 | 372,000 | 674 |
| 1997-10-23 | 313 | 314 | 305 | 308 | 288,000 | 616 |
| 1997-10-22 | 301 | 317 | 301 | 314 | 155,000 | 628 |
| 1997-10-21 | 295 | 305 | 295 | 296 | 223,000 | 592 |
| 1997-10-20 | 290 | 296 | 289 | 290 | 139,000 | 580 |
| 1997-10-17 | 289 | 295 | 288 | 288 | 212,000 | 576 |
| 1997-10-16 | 284 | 294 | 279 | 293 | 475,000 | 586 |
| 1997-10-15 | 289 | 294 | 276 | 277 | 225,000 | 554 |
| 1997-10-14 | 285 | 291 | 281 | 286 | 241,000 | 572 |
| 1997-10-13 | 288 | 290 | 279 | 281 | 258,000 | 562 |
| 1997-10-09 | 283 | 284 | 276 | 280 | 473,000 | 560 |
| 1997-10-08 | 277 | 280 | 275 | 278 | 82,000 | 556 |
| 1997-10-07 | 282 | 282 | 272 | 272 | 195,000 | 544 |
| 1997-10-06 | 275 | 278 | 272 | 276 | 478,000 | 552 |
| 1997-10-03 | 278 | 285 | 274 | 283 | 232,000 | 566 |
| 1997-10-02 | 284 | 284 | 271 | 274 | 292,000 | 548 |
| 1997-10-01 | 298 | 299 | 284 | 284 | 291,000 | 568 |
| 1997-09-30 | 303 | 306 | 301 | 301 | 136,000 | 602 |
| 1997-09-29 | 300 | 301 | 272 | 301 | 339,000 | 602 |
| 1997-09-26 | 319 | 320 | 303 | 303 | 359,000 | 606 |
| 1997-09-25 | 330 | 333 | 317 | 319 | 240,000 | 638 |
| 1997-09-24 | 339 | 340 | 320 | 331 | 190,000 | 662 |
| 1997-09-22 | 332 | 339 | 332 | 336 | 111,000 | 672 |
| 1997-09-19 | 335 | 337 | 331 | 333 | 138,000 | 666 |
| 1997-09-18 | 321 | 331 | 320 | 327 | 197,000 | 654 |
| 1997-09-17 | 337 | 337 | 320 | 320 | 177,000 | 640 |
| 1997-09-16 | 336 | 337 | 322 | 337 | 182,000 | 674 |
| 1997-09-12 | 350 | 350 | 331 | 331 | 1,183,000 | 662 |
| 1997-09-11 | 363 | 363 | 344 | 350 | 369,000 | 700 |
| 1997-09-10 | 359 | 365 | 354 | 360 | 148,000 | 720 |
| 1997-09-09 | 343 | 355 | 341 | 354 | 104,000 | 708 |
| 1997-09-08 | 343 | 350 | 342 | 343 | 126,000 | 686 |
| 1997-09-05 | 348 | 348 | 342 | 344 | 74,000 | 688 |
| 1997-09-04 | 350 | 354 | 346 | 349 | 79,000 | 698 |
| 1997-09-03 | 353 | 353 | 340 | 353 | 174,000 | 706 |
| 1997-09-02 | 341 | 348 | 337 | 348 | 154,000 | 696 |
| 1997-09-01 | 338 | 339 | 335 | 337 | 161,000 | 674 |
| 1997-08-29 | 340 | 344 | 338 | 338 | 148,000 | 676 |
| 1997-08-28 | 341 | 343 | 340 | 341 | 127,000 | 682 |
| 1997-08-27 | 345 | 345 | 340 | 340 | 181,000 | 680 |
| 1997-08-26 | 344 | 350 | 343 | 349 | 134,000 | 698 |
| 1997-08-25 | 346 | 352 | 341 | 349 | 149,000 | 698 |
| 1997-08-22 | 355 | 355 | 341 | 341 | 212,000 | 682 |
| 1997-08-21 | 370 | 370 | 360 | 365 | 161,000 | 730 |
| 1997-08-20 | 347 | 366 | 347 | 360 | 150,000 | 720 |
| 1997-08-19 | 344 | 350 | 341 | 345 | 182,000 | 690 |
| 1997-08-18 | 350 | 353 | 331 | 339 | 495,000 | 678 |
| 1997-08-15 | 356 | 367 | 355 | 355 | 194,000 | 710 |
| 1997-08-14 | 360 | 364 | 355 | 356 | 168,000 | 712 |
| 1997-08-13 | 360 | 370 | 358 | 360 | 384,000 | 720 |
| 1997-08-12 | 356 | 370 | 355 | 360 | 268,000 | 720 |
| 1997-08-11 | 383 | 385 | 351 | 351 | 442,000 | 702 |
| 1997-08-08 | 367 | 390 | 365 | 387 | 437,000 | 774 |
| 1997-08-07 | 377 | 381 | 365 | 372 | 189,000 | 744 |
| 1997-08-06 | 389 | 394 | 375 | 379 | 168,000 | 758 |
| 1997-08-05 | 400 | 400 | 385 | 394 | 152,000 | 788 |
| 1997-08-04 | 395 | 405 | 383 | 400 | 211,000 | 800 |
| 1997-08-01 | 404 | 406 | 393 | 393 | 213,000 | 786 |
| 1997-07-31 | 401 | 408 | 400 | 408 | 152,000 | 816 |
| 1997-07-30 | 400 | 410 | 400 | 400 | 149,000 | 800 |
| 1997-07-29 | 428 | 428 | 415 | 415 | 88,000 | 830 |
| 1997-07-28 | 419 | 428 | 419 | 428 | 53,000 | 856 |
| 1997-07-25 | 424 | 425 | 420 | 423 | 207,000 | 846 |
| 1997-07-24 | 434 | 434 | 427 | 427 | 154,000 | 854 |
| 1997-07-23 | 438 | 440 | 426 | 434 | 95,000 | 868 |
| 1997-07-22 | 430 | 439 | 430 | 439 | 127,000 | 878 |
| 1997-07-18 | 445 | 446 | 438 | 438 | 146,000 | 876 |
| 1997-07-17 | 435 | 448 | 435 | 445 | 134,000 | 890 |
| 1997-07-16 | 422 | 442 | 422 | 436 | 164,000 | 872 |
| 1997-07-15 | 430 | 445 | 421 | 421 | 153,000 | 842 |
| 1997-07-14 | 434 | 440 | 430 | 440 | 79,000 | 880 |
| 1997-07-11 | 435 | 440 | 423 | 435 | 247,000 | 870 |
| 1997-07-10 | 436 | 436 | 420 | 436 | 292,000 | 872 |
| 1997-07-09 | 430 | 430 | 420 | 426 | 139,000 | 852 |
| 1997-07-08 | 430 | 440 | 430 | 440 | 47,000 | 880 |
| 1997-07-07 | 434 | 436 | 425 | 427 | 73,000 | 854 |
| 1997-07-04 | 440 | 440 | 435 | 436 | 96,000 | 872 |
| 1997-07-03 | 450 | 451 | 441 | 443 | 91,000 | 886 |
| 1997-07-02 | 444 | 450 | 435 | 450 | 233,000 | 900 |
| 1997-07-01 | 451 | 454 | 440 | 441 | 261,000 | 882 |
| 1997-06-30 | 465 | 470 | 457 | 459 | 140,000 | 918 |
| 1997-06-27 | 474 | 476 | 465 | 470 | 195,000 | 940 |
| 1997-06-26 | 487 | 495 | 474 | 474 | 201,000 | 948 |
| 1997-06-25 | 485 | 497 | 476 | 491 | 118,000 | 982 |
| 1997-06-24 | 475 | 480 | 468 | 480 | 80,000 | 960 |
| 1997-06-23 | 485 | 487 | 480 | 480 | 99,000 | 960 |
| 1997-06-20 | 489 | 491 | 488 | 488 | 132,000 | 976 |
| 1997-06-19 | 490 | 499 | 490 | 499 | 52,000 | 998 |
| 1997-06-18 | 496 | 496 | 490 | 490 | 78,000 | 980 |
| 1997-06-17 | 506 | 506 | 497 | 500 | 105,000 | 1,000 |
| 1997-06-16 | 510 | 510 | 495 | 496 | 102,000 | 992 |
| 1997-06-13 | 510 | 510 | 496 | 500 | 1,196,000 | 1,000 |
| 1997-06-12 | 494 | 505 | 494 | 500 | 215,000 | 1,000 |
| 1997-06-11 | 495 | 498 | 491 | 493 | 384,000 | 986 |
| 1997-06-10 | 490 | 495 | 486 | 495 | 230,000 | 990 |
| 1997-06-09 | 485 | 490 | 473 | 474 | 130,000 | 948 |
| 1997-06-06 | 482 | 488 | 482 | 485 | 135,000 | 970 |
| 1997-06-05 | 485 | 490 | 485 | 487 | 107,000 | 974 |
| 1997-06-04 | 492 | 492 | 485 | 490 | 81,000 | 980 |
| 1997-06-03 | 482 | 495 | 482 | 492 | 269,000 | 984 |
| 1997-06-02 | 470 | 483 | 470 | 482 | 154,000 | 964 |
| 1997-05-30 | 471 | 480 | 470 | 470 | 137,000 | 940 |
| 1997-05-29 | 470 | 475 | 465 | 470 | 130,000 | 940 |
| 1997-05-28 | 457 | 480 | 457 | 480 | 295,000 | 960 |
| 1997-05-27 | 461 | 461 | 457 | 460 | 92,000 | 920 |
| 1997-05-26 | 452 | 462 | 452 | 452 | 32,000 | 904 |
| 1997-05-23 | 461 | 462 | 455 | 455 | 87,000 | 910 |
| 1997-05-22 | 462 | 472 | 459 | 463 | 193,000 | 926 |
| 1997-05-21 | 471 | 471 | 460 | 462 | 305,000 | 924 |
| 1997-05-20 | 467 | 475 | 465 | 471 | 275,000 | 942 |
| 1997-05-19 | 469 | 475 | 465 | 467 | 185,000 | 934 |
| 1997-05-16 | 460 | 475 | 460 | 470 | 319,000 | 940 |
| 1997-05-15 | 462 | 465 | 456 | 465 | 107,000 | 930 |
| 1997-05-14 | 457 | 461 | 456 | 460 | 75,000 | 920 |
| 1997-05-13 | 470 | 485 | 450 | 450 | 259,000 | 900 |
| 1997-05-12 | 438 | 475 | 438 | 475 | 397,000 | 950 |
| 1997-05-09 | 450 | 450 | 435 | 438 | 691,000 | 876 |
| 1997-05-08 | 455 | 459 | 442 | 450 | 226,000 | 900 |
| 1997-05-07 | 460 | 466 | 451 | 455 | 346,000 | 910 |
| 1997-05-06 | 459 | 460 | 447 | 460 | 380,000 | 920 |
| 1997-05-02 | 434 | 445 | 428 | 445 | 112,000 | 890 |
| 1997-05-01 | 435 | 450 | 434 | 434 | 145,000 | 868 |
| 1997-04-30 | 416 | 434 | 415 | 430 | 113,000 | 860 |
| 1997-04-28 | 411 | 411 | 405 | 411 | 78,000 | 822 |
| 1997-04-25 | 424 | 430 | 403 | 413 | 160,000 | 826 |
| 1997-04-24 | 432 | 435 | 418 | 424 | 163,000 | 848 |
| 1997-04-23 | 440 | 440 | 430 | 438 | 502,000 | 876 |
| 1997-04-22 | 423 | 438 | 423 | 434 | 168,000 | 868 |
| 1997-04-21 | 434 | 434 | 421 | 422 | 119,000 | 844 |
| 1997-04-18 | 425 | 433 | 420 | 433 | 644,000 | 866 |
| 1997-04-17 | 406 | 413 | 405 | 412 | 161,000 | 824 |
| 1997-04-16 | 405 | 409 | 403 | 408 | 228,000 | 816 |
| 1997-04-15 | 400 | 405 | 398 | 401 | 206,000 | 802 |
| 1997-04-14 | 390 | 400 | 390 | 396 | 157,000 | 792 |
| 1997-04-11 | 375 | 398 | 375 | 390 | 412,000 | 780 |
| 1997-04-10 | 388 | 390 | 374 | 374 | 215,000 | 748 |
| 1997-04-09 | 395 | 395 | 370 | 374 | 280,000 | 748 |
| 1997-04-08 | 379 | 397 | 365 | 395 | 226,000 | 790 |
| 1997-04-07 | 390 | 390 | 376 | 379 | 301,000 | 758 |
| 1997-04-04 | 406 | 406 | 385 | 387 | 451,000 | 774 |
| 1997-04-03 | 411 | 417 | 405 | 406 | 105,000 | 812 |
| 1997-04-02 | 406 | 416 | 399 | 416 | 162,000 | 832 |
| 1997-04-01 | 409 | 410 | 399 | 401 | 326,000 | 802 |
| 1997-03-31 | 414 | 423 | 411 | 414 | 162,000 | 828 |
| 1997-03-28 | 430 | 430 | 418 | 418 | 159,000 | 836 |
| 1997-03-27 | 435 | 435 | 416 | 416 | 458,000 | 832 |
| 1997-03-26 | 443 | 443 | 433 | 436 | 186,000 | 872 |
| 1997-03-25 | 431 | 466 | 431 | 466 | 154,000 | 932 |
| 1997-03-24 | 460 | 461 | 426 | 426 | 269,000 | 852 |
| 1997-03-21 | 457 | 459 | 454 | 459 | 113,000 | 918 |
| 1997-03-19 | 459 | 459 | 452 | 457 | 118,000 | 914 |
| 1997-03-18 | 441 | 458 | 441 | 454 | 351,000 | 908 |
| 1997-03-17 | 433 | 440 | 428 | 440 | 193,000 | 880 |
| 1997-03-14 | 409 | 428 | 409 | 428 | 1,372,000 | 856 |
| 1997-03-13 | 424 | 436 | 420 | 420 | 148,000 | 840 |
| 1997-03-12 | 445 | 445 | 416 | 432 | 139,000 | 864 |
| 1997-03-11 | 435 | 445 | 433 | 445 | 97,000 | 890 |
| 1997-03-10 | 434 | 435 | 425 | 433 | 166,000 | 866 |
| 1997-03-07 | 422 | 424 | 415 | 424 | 177,000 | 848 |
| 1997-03-06 | 430 | 438 | 420 | 437 | 250,000 | 874 |
| 1997-03-05 | 431 | 431 | 410 | 422 | 235,000 | 844 |
| 1997-03-04 | 430 | 432 | 426 | 426 | 134,000 | 852 |
| 1997-03-03 | 431 | 437 | 424 | 425 | 169,000 | 850 |
| 1997-02-28 | 457 | 457 | 435 | 435 | 280,000 | 870 |
| 1997-02-27 | 446 | 453 | 442 | 453 | 153,000 | 906 |
| 1997-02-26 | 445 | 450 | 445 | 446 | 111,000 | 892 |
| 1997-02-25 | 436 | 448 | 435 | 440 | 118,000 | 880 |
| 1997-02-24 | 433 | 445 | 433 | 436 | 401,000 | 872 |
| 1997-02-21 | 450 | 455 | 432 | 432 | 171,000 | 864 |
| 1997-02-20 | 449 | 455 | 441 | 441 | 364,000 | 882 |
| 1997-02-19 | 425 | 442 | 423 | 442 | 140,000 | 884 |
| 1997-02-18 | 429 | 431 | 425 | 425 | 185,000 | 850 |
| 1997-02-17 | 436 | 437 | 427 | 429 | 126,000 | 858 |
| 1997-02-14 | 442 | 442 | 431 | 431 | 434,000 | 862 |
| 1997-02-13 | 449 | 449 | 439 | 440 | 153,000 | 880 |
| 1997-02-12 | 454 | 455 | 440 | 440 | 134,000 | 880 |
| 1997-02-10 | 445 | 460 | 436 | 453 | 196,000 | 906 |
| 1997-02-07 | 450 | 450 | 435 | 435 | 292,000 | 870 |
| 1997-02-06 | 454 | 454 | 433 | 440 | 224,000 | 880 |
| 1997-02-05 | 454 | 454 | 440 | 451 | 207,000 | 902 |
| 1997-02-04 | 467 | 467 | 458 | 459 | 122,000 | 918 |
| 1997-02-03 | 450 | 450 | 437 | 437 | 174,000 | 874 |
| 1997-01-31 | 443 | 485 | 443 | 451 | 228,000 | 902 |
| 1997-01-30 | 453 | 458 | 433 | 435 | 239,000 | 870 |
| 1997-01-29 | 440 | 458 | 423 | 458 | 265,000 | 916 |
| 1997-01-28 | 413 | 440 | 412 | 440 | 88,000 | 880 |
| 1997-01-27 | 427 | 434 | 410 | 410 | 176,000 | 820 |
| 1997-01-24 | 437 | 437 | 420 | 427 | 224,000 | 854 |
| 1997-01-23 | 431 | 449 | 431 | 447 | 164,000 | 894 |
| 1997-01-22 | 414 | 440 | 414 | 431 | 485,000 | 862 |
| 1997-01-21 | 417 | 425 | 410 | 413 | 398,000 | 826 |
| 1997-01-20 | 435 | 439 | 416 | 420 | 1,046,000 | 840 |
| 1997-01-17 | 437 | 462 | 430 | 430 | 222,000 | 860 |
| 1997-01-16 | 446 | 447 | 435 | 442 | 397,000 | 884 |
| 1997-01-14 | 440 | 457 | 427 | 454 | 402,000 | 908 |
| 1997-01-13 | 410 | 444 | 405 | 444 | 345,000 | 888 |
| 1997-01-10 | 425 | 448 | 410 | 410 | 838,000 | 820 |
| 1997-01-09 | 456 | 465 | 430 | 430 | 256,000 | 860 |
| 1997-01-08 | 465 | 470 | 445 | 456 | 210,000 | 912 |
| 1997-01-07 | 490 | 497 | 469 | 476 | 163,000 | 952 |
| 1997-01-06 | 481 | 491 | 476 | 491 | 87,000 | 982 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
