2001 (株)ニップン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 308 | 314 | 308 | 313 | 47,000 | 626 |
| 1998-12-29 | 308 | 313 | 307 | 308 | 117,000 | 616 |
| 1998-12-28 | 313 | 320 | 308 | 308 | 177,000 | 616 |
| 1998-12-25 | 312 | 314 | 308 | 308 | 131,000 | 616 |
| 1998-12-24 | 308 | 310 | 307 | 307 | 140,000 | 614 |
| 1998-12-22 | 323 | 325 | 307 | 307 | 308,000 | 614 |
| 1998-12-21 | 320 | 325 | 318 | 325 | 117,000 | 650 |
| 1998-12-18 | 333 | 333 | 321 | 321 | 78,000 | 642 |
| 1998-12-17 | 320 | 333 | 320 | 333 | 136,000 | 666 |
| 1998-12-16 | 323 | 325 | 319 | 325 | 141,000 | 650 |
| 1998-12-15 | 317 | 326 | 316 | 318 | 154,000 | 636 |
| 1998-12-14 | 320 | 320 | 315 | 317 | 131,000 | 634 |
| 1998-12-11 | 316 | 325 | 316 | 317 | 1,484,000 | 634 |
| 1998-12-10 | 327 | 331 | 325 | 325 | 214,000 | 650 |
| 1998-12-09 | 325 | 326 | 323 | 326 | 81,000 | 652 |
| 1998-12-08 | 323 | 329 | 323 | 325 | 67,000 | 650 |
| 1998-12-07 | 325 | 328 | 319 | 327 | 68,000 | 654 |
| 1998-12-04 | 320 | 323 | 318 | 323 | 124,000 | 646 |
| 1998-12-03 | 325 | 327 | 320 | 324 | 358,000 | 648 |
| 1998-12-02 | 327 | 329 | 325 | 329 | 204,000 | 658 |
| 1998-12-01 | 322 | 330 | 322 | 330 | 180,000 | 660 |
| 1998-11-30 | 329 | 329 | 322 | 325 | 138,000 | 650 |
| 1998-11-27 | 327 | 336 | 323 | 325 | 221,000 | 650 |
| 1998-11-26 | 330 | 331 | 322 | 323 | 397,000 | 646 |
| 1998-11-25 | 340 | 340 | 326 | 329 | 590,000 | 658 |
| 1998-11-24 | 346 | 346 | 335 | 341 | 301,000 | 682 |
| 1998-11-20 | 341 | 346 | 338 | 346 | 343,000 | 692 |
| 1998-11-19 | 337 | 346 | 331 | 331 | 272,000 | 662 |
| 1998-11-18 | 333 | 349 | 333 | 347 | 511,000 | 694 |
| 1998-11-17 | 339 | 340 | 330 | 333 | 134,000 | 666 |
| 1998-11-16 | 339 | 340 | 331 | 340 | 277,000 | 680 |
| 1998-11-13 | 335 | 340 | 331 | 340 | 725,000 | 680 |
| 1998-11-12 | 338 | 343 | 330 | 330 | 228,000 | 660 |
| 1998-11-11 | 332 | 343 | 331 | 343 | 322,000 | 686 |
| 1998-11-10 | 333 | 338 | 331 | 332 | 232,000 | 664 |
| 1998-11-09 | 334 | 335 | 329 | 331 | 205,000 | 662 |
| 1998-11-06 | 331 | 344 | 328 | 344 | 666,000 | 688 |
| 1998-11-05 | 349 | 349 | 330 | 330 | 241,000 | 660 |
| 1998-11-04 | 350 | 354 | 345 | 345 | 368,000 | 690 |
| 1998-11-02 | 345 | 345 | 340 | 345 | 173,000 | 690 |
| 1998-10-30 | 349 | 350 | 337 | 345 | 233,000 | 690 |
| 1998-10-29 | 339 | 350 | 335 | 349 | 137,000 | 698 |
| 1998-10-28 | 343 | 346 | 336 | 336 | 104,000 | 672 |
| 1998-10-27 | 350 | 350 | 341 | 345 | 134,000 | 690 |
| 1998-10-26 | 343 | 350 | 335 | 335 | 88,000 | 670 |
| 1998-10-23 | 357 | 359 | 343 | 352 | 253,000 | 704 |
| 1998-10-22 | 353 | 360 | 350 | 354 | 719,000 | 708 |
| 1998-10-21 | 345 | 352 | 340 | 342 | 516,000 | 684 |
| 1998-10-20 | 343 | 345 | 323 | 345 | 191,000 | 690 |
| 1998-10-19 | 319 | 342 | 319 | 338 | 371,000 | 676 |
| 1998-10-16 | 326 | 326 | 317 | 317 | 280,000 | 634 |
| 1998-10-15 | 330 | 330 | 314 | 316 | 462,000 | 632 |
| 1998-10-14 | 339 | 339 | 325 | 326 | 387,000 | 652 |
| 1998-10-13 | 345 | 349 | 337 | 340 | 337,000 | 680 |
| 1998-10-12 | 350 | 351 | 345 | 350 | 665,000 | 700 |
| 1998-10-09 | 310 | 350 | 310 | 342 | 1,316,000 | 684 |
| 1998-10-08 | 339 | 343 | 313 | 315 | 553,000 | 630 |
| 1998-10-07 | 323 | 340 | 323 | 339 | 885,000 | 678 |
| 1998-10-06 | 314 | 321 | 314 | 320 | 512,000 | 640 |
| 1998-10-05 | 314 | 315 | 305 | 314 | 343,000 | 628 |
| 1998-10-02 | 300 | 317 | 300 | 315 | 362,000 | 630 |
| 1998-10-01 | 294 | 307 | 294 | 300 | 319,000 | 600 |
| 1998-09-30 | 308 | 310 | 290 | 290 | 309,000 | 580 |
| 1998-09-29 | 307 | 312 | 298 | 303 | 220,000 | 606 |
| 1998-09-28 | 307 | 322 | 302 | 307 | 256,000 | 614 |
| 1998-09-25 | 311 | 311 | 302 | 302 | 91,000 | 604 |
| 1998-09-24 | 319 | 323 | 310 | 319 | 252,000 | 638 |
| 1998-09-22 | 303 | 319 | 300 | 319 | 328,000 | 638 |
| 1998-09-21 | 299 | 299 | 290 | 293 | 166,000 | 586 |
| 1998-09-18 | 292 | 304 | 292 | 300 | 283,000 | 600 |
| 1998-09-17 | 304 | 305 | 286 | 292 | 248,000 | 584 |
| 1998-09-16 | 305 | 310 | 301 | 304 | 133,000 | 608 |
| 1998-09-14 | 291 | 310 | 290 | 310 | 336,000 | 620 |
| 1998-09-11 | 315 | 316 | 285 | 290 | 2,813,000 | 580 |
| 1998-09-10 | 320 | 320 | 313 | 319 | 420,000 | 638 |
| 1998-09-09 | 317 | 318 | 312 | 315 | 489,000 | 630 |
| 1998-09-08 | 307 | 326 | 305 | 318 | 1,128,000 | 636 |
| 1998-09-07 | 286 | 315 | 285 | 312 | 732,000 | 624 |
| 1998-09-04 | 290 | 295 | 286 | 286 | 312,000 | 572 |
| 1998-09-03 | 295 | 295 | 286 | 289 | 227,000 | 578 |
| 1998-09-02 | 287 | 299 | 287 | 297 | 399,000 | 594 |
| 1998-09-01 | 280 | 299 | 280 | 290 | 448,000 | 580 |
| 1998-08-31 | 283 | 290 | 282 | 289 | 270,000 | 578 |
| 1998-08-28 | 280 | 291 | 276 | 283 | 750,000 | 566 |
| 1998-08-27 | 300 | 300 | 280 | 290 | 473,000 | 580 |
| 1998-08-26 | 299 | 303 | 297 | 300 | 518,000 | 600 |
| 1998-08-25 | 300 | 304 | 296 | 296 | 332,000 | 592 |
| 1998-08-24 | 302 | 304 | 294 | 297 | 583,000 | 594 |
| 1998-08-21 | 314 | 318 | 308 | 309 | 264,000 | 618 |
| 1998-08-20 | 318 | 318 | 310 | 315 | 99,000 | 630 |
| 1998-08-19 | 311 | 318 | 310 | 314 | 275,000 | 628 |
| 1998-08-18 | 310 | 314 | 307 | 310 | 289,000 | 620 |
| 1998-08-17 | 320 | 320 | 305 | 310 | 469,000 | 620 |
| 1998-08-14 | 320 | 325 | 315 | 323 | 1,117,000 | 646 |
| 1998-08-13 | 323 | 326 | 313 | 319 | 327,000 | 638 |
| 1998-08-12 | 300 | 321 | 300 | 318 | 323,000 | 636 |
| 1998-08-11 | 310 | 314 | 302 | 305 | 285,000 | 610 |
| 1998-08-10 | 329 | 329 | 310 | 314 | 307,000 | 628 |
| 1998-08-07 | 324 | 335 | 313 | 328 | 403,000 | 656 |
| 1998-08-06 | 331 | 331 | 308 | 319 | 156,000 | 638 |
| 1998-08-05 | 330 | 330 | 301 | 326 | 323,000 | 652 |
| 1998-08-04 | 321 | 333 | 321 | 325 | 125,000 | 650 |
| 1998-08-03 | 330 | 331 | 322 | 325 | 148,000 | 650 |
| 1998-07-31 | 338 | 344 | 330 | 333 | 75,000 | 666 |
| 1998-07-30 | 338 | 343 | 328 | 328 | 156,000 | 656 |
| 1998-07-29 | 326 | 337 | 325 | 328 | 211,000 | 656 |
| 1998-07-28 | 329 | 338 | 322 | 325 | 188,000 | 650 |
| 1998-07-27 | 326 | 330 | 324 | 324 | 269,000 | 648 |
| 1998-07-24 | 325 | 346 | 325 | 336 | 194,000 | 672 |
| 1998-07-23 | 328 | 331 | 325 | 329 | 290,000 | 658 |
| 1998-07-22 | 337 | 340 | 332 | 332 | 199,000 | 664 |
| 1998-07-21 | 346 | 351 | 340 | 344 | 271,000 | 688 |
| 1998-07-17 | 354 | 354 | 342 | 342 | 316,000 | 684 |
| 1998-07-16 | 346 | 354 | 340 | 354 | 366,000 | 708 |
| 1998-07-15 | 359 | 362 | 346 | 354 | 994,000 | 708 |
| 1998-07-14 | 344 | 354 | 344 | 354 | 592,000 | 708 |
| 1998-07-13 | 315 | 339 | 314 | 335 | 575,000 | 670 |
| 1998-07-10 | 342 | 342 | 322 | 328 | 1,227,000 | 656 |
| 1998-07-09 | 340 | 352 | 336 | 342 | 1,025,000 | 684 |
| 1998-07-08 | 329 | 330 | 320 | 327 | 239,000 | 654 |
| 1998-07-07 | 321 | 330 | 320 | 321 | 106,000 | 642 |
| 1998-07-06 | 322 | 326 | 321 | 321 | 244,000 | 642 |
| 1998-07-03 | 314 | 340 | 313 | 329 | 300,000 | 658 |
| 1998-07-02 | 320 | 333 | 318 | 319 | 491,000 | 638 |
| 1998-07-01 | 309 | 320 | 301 | 318 | 375,000 | 636 |
| 1998-06-30 | 300 | 310 | 296 | 307 | 266,000 | 614 |
| 1998-06-29 | 286 | 295 | 285 | 295 | 93,000 | 590 |
| 1998-06-26 | 291 | 291 | 276 | 286 | 370,000 | 572 |
| 1998-06-25 | 293 | 294 | 284 | 286 | 306,000 | 572 |
| 1998-06-24 | 305 | 308 | 292 | 292 | 219,000 | 584 |
| 1998-06-23 | 308 | 308 | 295 | 302 | 290,000 | 604 |
| 1998-06-22 | 300 | 307 | 300 | 304 | 84,000 | 608 |
| 1998-06-19 | 307 | 309 | 301 | 308 | 256,000 | 616 |
| 1998-06-18 | 307 | 308 | 303 | 308 | 340,000 | 616 |
| 1998-06-17 | 286 | 289 | 281 | 282 | 219,000 | 564 |
| 1998-06-16 | 273 | 284 | 270 | 276 | 372,000 | 552 |
| 1998-06-15 | 275 | 283 | 271 | 275 | 210,000 | 550 |
| 1998-06-12 | 282 | 285 | 278 | 284 | 1,123,000 | 568 |
| 1998-06-11 | 293 | 295 | 282 | 285 | 290,000 | 570 |
| 1998-06-10 | 309 | 309 | 291 | 293 | 332,000 | 586 |
| 1998-06-09 | 298 | 305 | 298 | 305 | 58,000 | 610 |
| 1998-06-08 | 303 | 305 | 299 | 299 | 76,000 | 598 |
| 1998-06-05 | 309 | 309 | 300 | 303 | 210,000 | 606 |
| 1998-06-04 | 292 | 304 | 291 | 304 | 113,000 | 608 |
| 1998-06-03 | 305 | 305 | 290 | 292 | 326,000 | 584 |
| 1998-06-02 | 300 | 309 | 300 | 309 | 151,000 | 618 |
| 1998-06-01 | 309 | 311 | 302 | 302 | 148,000 | 604 |
| 1998-05-29 | 309 | 317 | 301 | 307 | 529,000 | 614 |
| 1998-05-28 | 292 | 311 | 292 | 310 | 285,000 | 620 |
| 1998-05-27 | 305 | 306 | 292 | 296 | 332,000 | 592 |
| 1998-05-26 | 307 | 315 | 306 | 308 | 188,000 | 616 |
| 1998-05-25 | 304 | 311 | 300 | 304 | 87,000 | 608 |
| 1998-05-22 | 314 | 318 | 298 | 299 | 477,000 | 598 |
| 1998-05-21 | 296 | 314 | 296 | 307 | 199,000 | 614 |
| 1998-05-20 | 302 | 304 | 293 | 294 | 243,000 | 588 |
| 1998-05-19 | 282 | 300 | 278 | 300 | 235,000 | 600 |
| 1998-05-18 | 282 | 287 | 265 | 281 | 237,000 | 562 |
| 1998-05-15 | 283 | 292 | 281 | 281 | 422,000 | 562 |
| 1998-05-14 | 288 | 293 | 280 | 281 | 421,000 | 562 |
| 1998-05-13 | 292 | 292 | 281 | 287 | 613,000 | 574 |
| 1998-05-12 | 302 | 303 | 292 | 293 | 583,000 | 586 |
| 1998-05-11 | 304 | 307 | 300 | 302 | 334,000 | 604 |
| 1998-05-08 | 297 | 303 | 297 | 299 | 875,000 | 598 |
| 1998-05-07 | 299 | 302 | 295 | 299 | 239,000 | 598 |
| 1998-05-06 | 300 | 302 | 292 | 297 | 382,000 | 594 |
| 1998-05-01 | 317 | 320 | 310 | 314 | 311,000 | 628 |
| 1998-04-30 | 321 | 325 | 318 | 320 | 403,000 | 640 |
| 1998-04-28 | 313 | 323 | 312 | 317 | 555,000 | 634 |
| 1998-04-27 | 334 | 334 | 311 | 313 | 385,000 | 626 |
| 1998-04-24 | 317 | 335 | 317 | 330 | 246,000 | 660 |
| 1998-04-23 | 322 | 333 | 312 | 312 | 244,000 | 624 |
| 1998-04-22 | 330 | 334 | 321 | 334 | 409,000 | 668 |
| 1998-04-21 | 331 | 339 | 322 | 330 | 173,000 | 660 |
| 1998-04-20 | 328 | 332 | 326 | 326 | 269,000 | 652 |
| 1998-04-17 | 320 | 325 | 311 | 323 | 448,000 | 646 |
| 1998-04-16 | 342 | 343 | 315 | 315 | 460,000 | 630 |
| 1998-04-15 | 341 | 349 | 336 | 343 | 73,000 | 686 |
| 1998-04-14 | 340 | 352 | 335 | 340 | 265,000 | 680 |
| 1998-04-13 | 344 | 345 | 340 | 341 | 85,000 | 682 |
| 1998-04-10 | 358 | 358 | 332 | 349 | 347,000 | 698 |
| 1998-04-09 | 345 | 353 | 335 | 353 | 323,000 | 706 |
| 1998-04-08 | 324 | 352 | 324 | 347 | 461,000 | 694 |
| 1998-04-07 | 320 | 335 | 320 | 328 | 393,000 | 656 |
| 1998-04-06 | 311 | 323 | 308 | 315 | 390,000 | 630 |
| 1998-04-03 | 316 | 325 | 306 | 311 | 448,000 | 622 |
| 1998-04-02 | 336 | 341 | 303 | 311 | 445,000 | 622 |
| 1998-04-01 | 345 | 350 | 341 | 341 | 248,000 | 682 |
| 1998-03-31 | 352 | 361 | 340 | 350 | 557,000 | 700 |
| 1998-03-30 | 385 | 385 | 350 | 350 | 322,000 | 700 |
| 1998-03-27 | 388 | 391 | 380 | 380 | 248,000 | 760 |
| 1998-03-26 | 383 | 411 | 381 | 381 | 385,000 | 762 |
| 1998-03-25 | 386 | 400 | 385 | 390 | 323,000 | 780 |
| 1998-03-24 | 399 | 399 | 381 | 382 | 532,000 | 764 |
| 1998-03-23 | 398 | 410 | 392 | 402 | 800,000 | 804 |
| 1998-03-20 | 374 | 401 | 370 | 397 | 1,095,000 | 794 |
| 1998-03-19 | 369 | 380 | 369 | 376 | 345,000 | 752 |
| 1998-03-18 | 374 | 374 | 358 | 368 | 609,000 | 736 |
| 1998-03-17 | 375 | 375 | 365 | 374 | 470,000 | 748 |
| 1998-03-16 | 360 | 377 | 360 | 375 | 731,000 | 750 |
| 1998-03-13 | 342 | 363 | 337 | 360 | 1,305,000 | 720 |
| 1998-03-12 | 342 | 345 | 340 | 342 | 521,000 | 684 |
| 1998-03-11 | 336 | 341 | 334 | 338 | 284,000 | 676 |
| 1998-03-10 | 335 | 338 | 327 | 333 | 242,000 | 666 |
| 1998-03-09 | 339 | 344 | 319 | 325 | 348,000 | 650 |
| 1998-03-06 | 327 | 335 | 327 | 335 | 209,000 | 670 |
| 1998-03-05 | 328 | 330 | 323 | 323 | 174,000 | 646 |
| 1998-03-04 | 328 | 330 | 328 | 328 | 247,000 | 656 |
| 1998-03-03 | 332 | 333 | 328 | 330 | 271,000 | 660 |
| 1998-03-02 | 315 | 330 | 315 | 329 | 368,000 | 658 |
| 1998-02-27 | 313 | 315 | 310 | 315 | 218,000 | 630 |
| 1998-02-26 | 301 | 309 | 298 | 303 | 200,000 | 606 |
| 1998-02-25 | 299 | 306 | 296 | 306 | 283,000 | 612 |
| 1998-02-24 | 310 | 310 | 299 | 299 | 284,000 | 598 |
| 1998-02-23 | 313 | 314 | 306 | 309 | 37,000 | 618 |
| 1998-02-20 | 310 | 327 | 304 | 327 | 119,000 | 654 |
| 1998-02-19 | 308 | 318 | 304 | 305 | 126,000 | 610 |
| 1998-02-18 | 313 | 318 | 303 | 303 | 265,000 | 606 |
| 1998-02-17 | 300 | 310 | 300 | 310 | 59,000 | 620 |
| 1998-02-16 | 310 | 318 | 296 | 300 | 353,000 | 600 |
| 1998-02-13 | 340 | 340 | 309 | 310 | 633,000 | 620 |
| 1998-02-12 | 336 | 339 | 334 | 339 | 271,000 | 678 |
| 1998-02-10 | 330 | 335 | 329 | 331 | 308,000 | 662 |
| 1998-02-09 | 328 | 328 | 322 | 325 | 149,000 | 650 |
| 1998-02-06 | 328 | 328 | 321 | 321 | 220,000 | 642 |
| 1998-02-05 | 312 | 323 | 306 | 323 | 224,000 | 646 |
| 1998-02-04 | 310 | 312 | 305 | 312 | 114,000 | 624 |
| 1998-02-03 | 305 | 310 | 305 | 310 | 143,000 | 620 |
| 1998-02-02 | 306 | 315 | 295 | 300 | 171,000 | 600 |
| 1998-01-30 | 303 | 307 | 300 | 304 | 448,000 | 608 |
| 1998-01-29 | 310 | 315 | 303 | 303 | 352,000 | 606 |
| 1998-01-28 | 318 | 318 | 302 | 312 | 523,000 | 624 |
| 1998-01-27 | 312 | 314 | 296 | 308 | 460,000 | 616 |
| 1998-01-26 | 320 | 320 | 310 | 314 | 739,000 | 628 |
| 1998-01-23 | 315 | 320 | 310 | 320 | 350,000 | 640 |
| 1998-01-22 | 304 | 315 | 302 | 315 | 246,000 | 630 |
| 1998-01-21 | 305 | 308 | 303 | 305 | 319,000 | 610 |
| 1998-01-20 | 288 | 296 | 285 | 295 | 285,000 | 590 |
| 1998-01-19 | 299 | 307 | 283 | 283 | 301,000 | 566 |
| 1998-01-16 | 256 | 303 | 256 | 300 | 537,000 | 600 |
| 1998-01-14 | 250 | 260 | 250 | 258 | 219,000 | 516 |
| 1998-01-13 | 235 | 244 | 231 | 243 | 217,000 | 486 |
| 1998-01-12 | 230 | 244 | 230 | 231 | 361,000 | 462 |
| 1998-01-09 | 220 | 237 | 215 | 235 | 486,000 | 470 |
| 1998-01-08 | 221 | 250 | 220 | 220 | 301,000 | 440 |
| 1998-01-07 | 224 | 229 | 215 | 220 | 259,000 | 440 |
| 1998-01-06 | 228 | 233 | 220 | 224 | 232,000 | 448 |
| 1998-01-05 | 233 | 240 | 223 | 223 | 156,000 | 446 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
