2001 (株)ニップン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 225 | 229 | 225 | 225 | 196,000 | 450 |
| 1999-12-29 | 231 | 234 | 225 | 225 | 332,000 | 450 |
| 1999-12-28 | 239 | 244 | 230 | 231 | 382,000 | 462 |
| 1999-12-27 | 231 | 239 | 229 | 239 | 244,000 | 478 |
| 1999-12-24 | 231 | 235 | 228 | 229 | 302,000 | 458 |
| 1999-12-22 | 230 | 231 | 228 | 229 | 250,000 | 458 |
| 1999-12-21 | 236 | 236 | 227 | 227 | 236,000 | 454 |
| 1999-12-20 | 230 | 237 | 226 | 237 | 307,000 | 474 |
| 1999-12-17 | 239 | 239 | 225 | 225 | 432,000 | 450 |
| 1999-12-16 | 229 | 239 | 228 | 237 | 381,000 | 474 |
| 1999-12-15 | 231 | 235 | 228 | 228 | 236,000 | 456 |
| 1999-12-14 | 231 | 240 | 230 | 235 | 265,000 | 470 |
| 1999-12-13 | 238 | 239 | 220 | 221 | 355,000 | 442 |
| 1999-12-10 | 244 | 247 | 237 | 237 | 2,244,000 | 474 |
| 1999-12-09 | 246 | 246 | 237 | 244 | 302,000 | 488 |
| 1999-12-08 | 249 | 256 | 246 | 246 | 163,000 | 492 |
| 1999-12-07 | 250 | 255 | 247 | 247 | 248,000 | 494 |
| 1999-12-06 | 246 | 253 | 244 | 245 | 189,000 | 490 |
| 1999-12-03 | 253 | 255 | 246 | 246 | 224,000 | 492 |
| 1999-12-02 | 245 | 250 | 245 | 248 | 506,000 | 496 |
| 1999-12-01 | 250 | 270 | 249 | 260 | 359,000 | 520 |
| 1999-11-30 | 244 | 249 | 242 | 249 | 231,000 | 498 |
| 1999-11-29 | 245 | 245 | 235 | 240 | 207,000 | 480 |
| 1999-11-26 | 248 | 248 | 240 | 240 | 243,000 | 480 |
| 1999-11-25 | 238 | 241 | 232 | 238 | 342,000 | 476 |
| 1999-11-24 | 252 | 252 | 231 | 240 | 562,000 | 480 |
| 1999-11-22 | 252 | 257 | 251 | 251 | 277,000 | 502 |
| 1999-11-19 | 261 | 263 | 251 | 251 | 373,000 | 502 |
| 1999-11-18 | 260 | 264 | 256 | 256 | 418,000 | 512 |
| 1999-11-17 | 251 | 262 | 251 | 255 | 487,000 | 510 |
| 1999-11-16 | 256 | 257 | 250 | 250 | 294,000 | 500 |
| 1999-11-15 | 253 | 256 | 251 | 253 | 346,000 | 506 |
| 1999-11-12 | 269 | 270 | 251 | 251 | 833,000 | 502 |
| 1999-11-11 | 286 | 290 | 274 | 274 | 524,000 | 548 |
| 1999-11-10 | 287 | 295 | 283 | 288 | 347,000 | 576 |
| 1999-11-09 | 282 | 296 | 280 | 284 | 213,000 | 568 |
| 1999-11-08 | 278 | 280 | 275 | 280 | 191,000 | 560 |
| 1999-11-05 | 274 | 282 | 273 | 273 | 217,000 | 546 |
| 1999-11-04 | 276 | 285 | 275 | 276 | 268,000 | 552 |
| 1999-11-02 | 273 | 280 | 273 | 275 | 131,000 | 550 |
| 1999-11-01 | 279 | 281 | 274 | 276 | 94,000 | 552 |
| 1999-10-29 | 271 | 279 | 271 | 276 | 231,000 | 552 |
| 1999-10-28 | 273 | 273 | 271 | 271 | 111,000 | 542 |
| 1999-10-27 | 273 | 277 | 271 | 271 | 154,000 | 542 |
| 1999-10-26 | 280 | 282 | 275 | 275 | 156,000 | 550 |
| 1999-10-25 | 275 | 283 | 273 | 281 | 178,000 | 562 |
| 1999-10-22 | 275 | 281 | 273 | 273 | 191,000 | 546 |
| 1999-10-21 | 282 | 283 | 273 | 279 | 284,000 | 558 |
| 1999-10-20 | 287 | 287 | 281 | 282 | 198,000 | 564 |
| 1999-10-19 | 296 | 296 | 282 | 284 | 216,000 | 568 |
| 1999-10-18 | 288 | 296 | 288 | 296 | 315,000 | 592 |
| 1999-10-15 | 282 | 288 | 281 | 288 | 305,000 | 576 |
| 1999-10-14 | 285 | 289 | 281 | 281 | 286,000 | 562 |
| 1999-10-13 | 292 | 292 | 285 | 287 | 298,000 | 574 |
| 1999-10-12 | 298 | 299 | 292 | 293 | 279,000 | 586 |
| 1999-10-08 | 295 | 299 | 292 | 295 | 567,000 | 590 |
| 1999-10-07 | 298 | 300 | 295 | 300 | 281,000 | 600 |
| 1999-10-06 | 300 | 303 | 292 | 292 | 218,000 | 584 |
| 1999-10-05 | 299 | 300 | 295 | 295 | 143,000 | 590 |
| 1999-10-04 | 303 | 303 | 294 | 296 | 174,000 | 592 |
| 1999-10-01 | 290 | 302 | 290 | 293 | 206,000 | 586 |
| 1999-09-30 | 299 | 299 | 287 | 288 | 294,000 | 576 |
| 1999-09-29 | 293 | 299 | 292 | 299 | 264,000 | 598 |
| 1999-09-28 | 292 | 301 | 292 | 297 | 222,000 | 594 |
| 1999-09-27 | 289 | 293 | 287 | 291 | 162,000 | 582 |
| 1999-09-24 | 288 | 299 | 285 | 297 | 252,000 | 594 |
| 1999-09-22 | 298 | 300 | 292 | 295 | 148,000 | 590 |
| 1999-09-21 | 293 | 305 | 293 | 305 | 225,000 | 610 |
| 1999-09-20 | 300 | 304 | 292 | 303 | 165,000 | 606 |
| 1999-09-17 | 293 | 299 | 288 | 294 | 348,000 | 588 |
| 1999-09-16 | 292 | 292 | 283 | 286 | 497,000 | 572 |
| 1999-09-14 | 295 | 299 | 287 | 293 | 322,000 | 586 |
| 1999-09-13 | 288 | 303 | 288 | 300 | 376,000 | 600 |
| 1999-09-10 | 285 | 300 | 285 | 295 | 2,767,000 | 590 |
| 1999-09-09 | 309 | 309 | 300 | 300 | 125,000 | 600 |
| 1999-09-08 | 309 | 309 | 303 | 306 | 185,000 | 612 |
| 1999-09-07 | 318 | 318 | 308 | 308 | 100,000 | 616 |
| 1999-09-06 | 313 | 319 | 308 | 308 | 184,000 | 616 |
| 1999-09-03 | 315 | 319 | 310 | 312 | 317,000 | 624 |
| 1999-09-02 | 310 | 312 | 300 | 303 | 648,000 | 606 |
| 1999-09-01 | 307 | 307 | 302 | 307 | 133,000 | 614 |
| 1999-08-31 | 305 | 309 | 300 | 307 | 125,000 | 614 |
| 1999-08-30 | 309 | 309 | 302 | 307 | 109,000 | 614 |
| 1999-08-27 | 300 | 306 | 295 | 306 | 361,000 | 612 |
| 1999-08-26 | 305 | 308 | 298 | 299 | 435,000 | 598 |
| 1999-08-25 | 321 | 329 | 308 | 313 | 144,000 | 626 |
| 1999-08-24 | 329 | 329 | 316 | 316 | 162,000 | 632 |
| 1999-08-23 | 315 | 334 | 315 | 334 | 294,000 | 668 |
| 1999-08-20 | 310 | 318 | 307 | 312 | 287,000 | 624 |
| 1999-08-19 | 300 | 315 | 300 | 314 | 123,000 | 628 |
| 1999-08-18 | 300 | 308 | 300 | 301 | 89,000 | 602 |
| 1999-08-17 | 308 | 308 | 299 | 301 | 162,000 | 602 |
| 1999-08-16 | 294 | 308 | 294 | 308 | 213,000 | 616 |
| 1999-08-13 | 294 | 295 | 292 | 292 | 660,000 | 584 |
| 1999-08-12 | 298 | 299 | 294 | 294 | 183,000 | 588 |
| 1999-08-11 | 297 | 302 | 295 | 297 | 232,000 | 594 |
| 1999-08-10 | 305 | 306 | 296 | 300 | 199,000 | 600 |
| 1999-08-09 | 294 | 305 | 294 | 296 | 70,000 | 592 |
| 1999-08-06 | 305 | 305 | 291 | 292 | 203,000 | 584 |
| 1999-08-05 | 305 | 308 | 296 | 305 | 530,000 | 610 |
| 1999-08-04 | 306 | 309 | 305 | 308 | 142,000 | 616 |
| 1999-08-03 | 306 | 313 | 305 | 307 | 198,000 | 614 |
| 1999-08-02 | 301 | 312 | 301 | 305 | 102,000 | 610 |
| 1999-07-30 | 308 | 310 | 303 | 304 | 175,000 | 608 |
| 1999-07-29 | 306 | 314 | 303 | 314 | 206,000 | 628 |
| 1999-07-28 | 311 | 311 | 307 | 307 | 130,000 | 614 |
| 1999-07-27 | 312 | 312 | 307 | 310 | 134,000 | 620 |
| 1999-07-26 | 310 | 312 | 308 | 308 | 134,000 | 616 |
| 1999-07-23 | 311 | 314 | 310 | 314 | 197,000 | 628 |
| 1999-07-22 | 318 | 318 | 310 | 314 | 199,000 | 628 |
| 1999-07-21 | 315 | 319 | 315 | 318 | 130,000 | 636 |
| 1999-07-19 | 316 | 323 | 315 | 320 | 142,000 | 640 |
| 1999-07-16 | 312 | 315 | 311 | 311 | 342,000 | 622 |
| 1999-07-15 | 315 | 316 | 310 | 311 | 321,000 | 622 |
| 1999-07-14 | 314 | 316 | 311 | 315 | 165,000 | 630 |
| 1999-07-13 | 314 | 319 | 311 | 311 | 135,000 | 622 |
| 1999-07-12 | 322 | 322 | 311 | 322 | 247,000 | 644 |
| 1999-07-09 | 307 | 323 | 307 | 323 | 835,000 | 646 |
| 1999-07-08 | 314 | 315 | 310 | 311 | 262,000 | 622 |
| 1999-07-07 | 315 | 317 | 312 | 313 | 305,000 | 626 |
| 1999-07-06 | 315 | 321 | 315 | 316 | 271,000 | 632 |
| 1999-07-05 | 317 | 322 | 316 | 316 | 258,000 | 632 |
| 1999-07-02 | 320 | 321 | 315 | 315 | 268,000 | 630 |
| 1999-07-01 | 320 | 329 | 318 | 318 | 135,000 | 636 |
| 1999-06-30 | 326 | 330 | 315 | 315 | 256,000 | 630 |
| 1999-06-29 | 335 | 335 | 325 | 327 | 67,000 | 654 |
| 1999-06-28 | 332 | 339 | 329 | 333 | 334,000 | 666 |
| 1999-06-25 | 328 | 330 | 323 | 323 | 221,000 | 646 |
| 1999-06-24 | 322 | 327 | 320 | 326 | 151,000 | 652 |
| 1999-06-23 | 318 | 323 | 315 | 320 | 248,000 | 640 |
| 1999-06-22 | 325 | 325 | 316 | 318 | 225,000 | 636 |
| 1999-06-21 | 326 | 332 | 321 | 326 | 222,000 | 652 |
| 1999-06-18 | 330 | 333 | 326 | 326 | 147,000 | 652 |
| 1999-06-17 | 322 | 331 | 320 | 325 | 223,000 | 650 |
| 1999-06-16 | 325 | 330 | 321 | 323 | 94,000 | 646 |
| 1999-06-15 | 333 | 337 | 315 | 325 | 180,000 | 650 |
| 1999-06-14 | 334 | 338 | 326 | 332 | 512,000 | 664 |
| 1999-06-11 | 331 | 338 | 329 | 329 | 2,608,000 | 658 |
| 1999-06-10 | 325 | 336 | 322 | 336 | 424,000 | 672 |
| 1999-06-09 | 314 | 327 | 314 | 321 | 236,000 | 642 |
| 1999-06-08 | 315 | 320 | 315 | 318 | 99,000 | 636 |
| 1999-06-07 | 315 | 320 | 315 | 320 | 225,000 | 640 |
| 1999-06-04 | 311 | 319 | 311 | 315 | 104,000 | 630 |
| 1999-06-03 | 317 | 320 | 310 | 316 | 120,000 | 632 |
| 1999-06-02 | 310 | 317 | 310 | 317 | 200,000 | 634 |
| 1999-06-01 | 305 | 320 | 305 | 315 | 262,000 | 630 |
| 1999-05-31 | 305 | 313 | 305 | 305 | 275,000 | 610 |
| 1999-05-28 | 308 | 309 | 305 | 305 | 252,000 | 610 |
| 1999-05-27 | 318 | 318 | 306 | 309 | 217,000 | 618 |
| 1999-05-26 | 310 | 324 | 310 | 318 | 159,000 | 636 |
| 1999-05-25 | 310 | 315 | 310 | 313 | 116,000 | 626 |
| 1999-05-24 | 309 | 313 | 307 | 311 | 134,000 | 622 |
| 1999-05-21 | 308 | 312 | 308 | 310 | 144,000 | 620 |
| 1999-05-20 | 313 | 313 | 306 | 307 | 238,000 | 614 |
| 1999-05-19 | 310 | 314 | 307 | 309 | 144,000 | 618 |
| 1999-05-18 | 312 | 316 | 309 | 313 | 259,000 | 626 |
| 1999-05-17 | 321 | 321 | 311 | 312 | 244,000 | 624 |
| 1999-05-14 | 324 | 329 | 321 | 322 | 992,000 | 644 |
| 1999-05-13 | 327 | 328 | 322 | 324 | 159,000 | 648 |
| 1999-05-12 | 326 | 330 | 325 | 329 | 253,000 | 658 |
| 1999-05-11 | 328 | 328 | 325 | 326 | 144,000 | 652 |
| 1999-05-10 | 330 | 330 | 326 | 328 | 215,000 | 656 |
| 1999-05-07 | 328 | 333 | 320 | 320 | 283,000 | 640 |
| 1999-05-06 | 328 | 333 | 325 | 333 | 155,000 | 666 |
| 1999-04-30 | 325 | 333 | 323 | 323 | 246,000 | 646 |
| 1999-04-28 | 330 | 330 | 322 | 327 | 177,000 | 654 |
| 1999-04-27 | 331 | 332 | 324 | 325 | 191,000 | 650 |
| 1999-04-26 | 335 | 338 | 331 | 331 | 192,000 | 662 |
| 1999-04-23 | 337 | 340 | 333 | 340 | 222,000 | 680 |
| 1999-04-22 | 336 | 338 | 331 | 338 | 178,000 | 676 |
| 1999-04-21 | 335 | 336 | 331 | 336 | 214,000 | 672 |
| 1999-04-20 | 329 | 337 | 325 | 337 | 479,000 | 674 |
| 1999-04-19 | 329 | 330 | 323 | 325 | 397,000 | 650 |
| 1999-04-16 | 322 | 330 | 322 | 330 | 217,000 | 660 |
| 1999-04-15 | 322 | 329 | 321 | 322 | 210,000 | 644 |
| 1999-04-14 | 325 | 329 | 321 | 321 | 236,000 | 642 |
| 1999-04-13 | 328 | 330 | 325 | 325 | 173,000 | 650 |
| 1999-04-12 | 325 | 332 | 322 | 323 | 321,000 | 646 |
| 1999-04-09 | 338 | 338 | 320 | 320 | 1,533,000 | 640 |
| 1999-04-08 | 322 | 329 | 320 | 325 | 199,000 | 650 |
| 1999-04-07 | 317 | 324 | 316 | 317 | 244,000 | 634 |
| 1999-04-06 | 322 | 324 | 316 | 316 | 284,000 | 632 |
| 1999-04-05 | 320 | 329 | 320 | 321 | 244,000 | 642 |
| 1999-04-02 | 321 | 325 | 316 | 319 | 191,000 | 638 |
| 1999-04-01 | 312 | 330 | 311 | 330 | 286,000 | 660 |
| 1999-03-31 | 318 | 328 | 310 | 323 | 285,000 | 646 |
| 1999-03-30 | 325 | 325 | 313 | 313 | 240,000 | 626 |
| 1999-03-29 | 331 | 334 | 321 | 322 | 79,000 | 644 |
| 1999-03-26 | 331 | 335 | 323 | 330 | 218,000 | 660 |
| 1999-03-25 | 319 | 336 | 319 | 335 | 392,000 | 670 |
| 1999-03-24 | 320 | 325 | 316 | 316 | 234,000 | 632 |
| 1999-03-23 | 328 | 330 | 317 | 317 | 435,000 | 634 |
| 1999-03-19 | 328 | 339 | 322 | 338 | 332,000 | 676 |
| 1999-03-18 | 330 | 332 | 314 | 318 | 333,000 | 636 |
| 1999-03-17 | 336 | 340 | 330 | 340 | 358,000 | 680 |
| 1999-03-16 | 320 | 339 | 318 | 338 | 245,000 | 676 |
| 1999-03-15 | 321 | 330 | 318 | 328 | 372,000 | 656 |
| 1999-03-12 | 328 | 335 | 320 | 320 | 1,403,000 | 640 |
| 1999-03-11 | 333 | 343 | 320 | 325 | 472,000 | 650 |
| 1999-03-10 | 323 | 335 | 318 | 335 | 415,000 | 670 |
| 1999-03-09 | 319 | 328 | 314 | 328 | 181,000 | 656 |
| 1999-03-08 | 334 | 338 | 315 | 320 | 290,000 | 640 |
| 1999-03-05 | 306 | 341 | 306 | 339 | 437,000 | 678 |
| 1999-03-04 | 310 | 311 | 302 | 303 | 188,000 | 606 |
| 1999-03-03 | 304 | 313 | 301 | 313 | 180,000 | 626 |
| 1999-03-02 | 310 | 311 | 300 | 300 | 342,000 | 600 |
| 1999-03-01 | 309 | 310 | 305 | 305 | 156,000 | 610 |
| 1999-02-26 | 309 | 310 | 306 | 308 | 152,000 | 616 |
| 1999-02-25 | 310 | 310 | 307 | 309 | 123,000 | 618 |
| 1999-02-24 | 316 | 317 | 305 | 306 | 325,000 | 612 |
| 1999-02-23 | 305 | 318 | 305 | 317 | 221,000 | 634 |
| 1999-02-22 | 306 | 309 | 303 | 303 | 185,000 | 606 |
| 1999-02-19 | 310 | 311 | 305 | 306 | 238,000 | 612 |
| 1999-02-18 | 309 | 313 | 308 | 310 | 242,000 | 620 |
| 1999-02-17 | 323 | 323 | 308 | 308 | 240,000 | 616 |
| 1999-02-16 | 310 | 323 | 310 | 323 | 364,000 | 646 |
| 1999-02-15 | 305 | 315 | 305 | 310 | 362,000 | 620 |
| 1999-02-12 | 320 | 323 | 300 | 300 | 450,000 | 600 |
| 1999-02-10 | 320 | 325 | 319 | 323 | 263,000 | 646 |
| 1999-02-09 | 319 | 321 | 314 | 319 | 117,000 | 638 |
| 1999-02-08 | 319 | 324 | 307 | 323 | 145,000 | 646 |
| 1999-02-05 | 318 | 320 | 310 | 319 | 204,000 | 638 |
| 1999-02-04 | 322 | 324 | 315 | 323 | 299,000 | 646 |
| 1999-02-03 | 323 | 325 | 321 | 324 | 144,000 | 648 |
| 1999-02-02 | 333 | 333 | 328 | 328 | 91,000 | 656 |
| 1999-02-01 | 335 | 341 | 329 | 332 | 117,000 | 664 |
| 1999-01-29 | 345 | 348 | 332 | 335 | 224,000 | 670 |
| 1999-01-28 | 343 | 345 | 342 | 343 | 92,000 | 686 |
| 1999-01-27 | 335 | 345 | 335 | 344 | 203,000 | 688 |
| 1999-01-26 | 335 | 345 | 335 | 336 | 354,000 | 672 |
| 1999-01-25 | 336 | 343 | 336 | 340 | 201,000 | 680 |
| 1999-01-22 | 335 | 339 | 334 | 336 | 247,000 | 672 |
| 1999-01-21 | 334 | 340 | 330 | 335 | 205,000 | 670 |
| 1999-01-20 | 328 | 335 | 324 | 335 | 227,000 | 670 |
| 1999-01-19 | 327 | 330 | 323 | 323 | 118,000 | 646 |
| 1999-01-18 | 323 | 330 | 323 | 323 | 101,000 | 646 |
| 1999-01-14 | 315 | 328 | 313 | 328 | 201,000 | 656 |
| 1999-01-13 | 314 | 320 | 314 | 320 | 91,000 | 640 |
| 1999-01-12 | 317 | 329 | 312 | 319 | 286,000 | 638 |
| 1999-01-11 | 315 | 325 | 310 | 320 | 360,000 | 640 |
| 1999-01-08 | 314 | 319 | 310 | 310 | 345,000 | 620 |
| 1999-01-07 | 312 | 325 | 312 | 314 | 147,000 | 628 |
| 1999-01-06 | 297 | 319 | 297 | 308 | 131,000 | 616 |
| 1999-01-05 | 298 | 300 | 294 | 294 | 253,000 | 588 |
| 1999-01-04 | 298 | 304 | 293 | 293 | 154,000 | 586 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
