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
1999-12-30225229225225196,000450
1999-12-29231234225225332,000450
1999-12-28239244230231382,000462
1999-12-27231239229239244,000478
1999-12-24231235228229302,000458
1999-12-22230231228229250,000458
1999-12-21236236227227236,000454
1999-12-20230237226237307,000474
1999-12-17239239225225432,000450
1999-12-16229239228237381,000474
1999-12-15231235228228236,000456
1999-12-14231240230235265,000470
1999-12-13238239220221355,000442
1999-12-102442472372372,244,000474
1999-12-09246246237244302,000488
1999-12-08249256246246163,000492
1999-12-07250255247247248,000494
1999-12-06246253244245189,000490
1999-12-03253255246246224,000492
1999-12-02245250245248506,000496
1999-12-01250270249260359,000520
1999-11-30244249242249231,000498
1999-11-29245245235240207,000480
1999-11-26248248240240243,000480
1999-11-25238241232238342,000476
1999-11-24252252231240562,000480
1999-11-22252257251251277,000502
1999-11-19261263251251373,000502
1999-11-18260264256256418,000512
1999-11-17251262251255487,000510
1999-11-16256257250250294,000500
1999-11-15253256251253346,000506
1999-11-12269270251251833,000502
1999-11-11286290274274524,000548
1999-11-10287295283288347,000576
1999-11-09282296280284213,000568
1999-11-08278280275280191,000560
1999-11-05274282273273217,000546
1999-11-04276285275276268,000552
1999-11-02273280273275131,000550
1999-11-0127928127427694,000552
1999-10-29271279271276231,000552
1999-10-28273273271271111,000542
1999-10-27273277271271154,000542
1999-10-26280282275275156,000550
1999-10-25275283273281178,000562
1999-10-22275281273273191,000546
1999-10-21282283273279284,000558
1999-10-20287287281282198,000564
1999-10-19296296282284216,000568
1999-10-18288296288296315,000592
1999-10-15282288281288305,000576
1999-10-14285289281281286,000562
1999-10-13292292285287298,000574
1999-10-12298299292293279,000586
1999-10-08295299292295567,000590
1999-10-07298300295300281,000600
1999-10-06300303292292218,000584
1999-10-05299300295295143,000590
1999-10-04303303294296174,000592
1999-10-01290302290293206,000586
1999-09-30299299287288294,000576
1999-09-29293299292299264,000598
1999-09-28292301292297222,000594
1999-09-27289293287291162,000582
1999-09-24288299285297252,000594
1999-09-22298300292295148,000590
1999-09-21293305293305225,000610
1999-09-20300304292303165,000606
1999-09-17293299288294348,000588
1999-09-16292292283286497,000572
1999-09-14295299287293322,000586
1999-09-13288303288300376,000600
1999-09-102853002852952,767,000590
1999-09-09309309300300125,000600
1999-09-08309309303306185,000612
1999-09-07318318308308100,000616
1999-09-06313319308308184,000616
1999-09-03315319310312317,000624
1999-09-02310312300303648,000606
1999-09-01307307302307133,000614
1999-08-31305309300307125,000614
1999-08-30309309302307109,000614
1999-08-27300306295306361,000612
1999-08-26305308298299435,000598
1999-08-25321329308313144,000626
1999-08-24329329316316162,000632
1999-08-23315334315334294,000668
1999-08-20310318307312287,000624
1999-08-19300315300314123,000628
1999-08-1830030830030189,000602
1999-08-17308308299301162,000602
1999-08-16294308294308213,000616
1999-08-13294295292292660,000584
1999-08-12298299294294183,000588
1999-08-11297302295297232,000594
1999-08-10305306296300199,000600
1999-08-0929430529429670,000592
1999-08-06305305291292203,000584
1999-08-05305308296305530,000610
1999-08-04306309305308142,000616
1999-08-03306313305307198,000614
1999-08-02301312301305102,000610
1999-07-30308310303304175,000608
1999-07-29306314303314206,000628
1999-07-28311311307307130,000614
1999-07-27312312307310134,000620
1999-07-26310312308308134,000616
1999-07-23311314310314197,000628
1999-07-22318318310314199,000628
1999-07-21315319315318130,000636
1999-07-19316323315320142,000640
1999-07-16312315311311342,000622
1999-07-15315316310311321,000622
1999-07-14314316311315165,000630
1999-07-13314319311311135,000622
1999-07-12322322311322247,000644
1999-07-09307323307323835,000646
1999-07-08314315310311262,000622
1999-07-07315317312313305,000626
1999-07-06315321315316271,000632
1999-07-05317322316316258,000632
1999-07-02320321315315268,000630
1999-07-01320329318318135,000636
1999-06-30326330315315256,000630
1999-06-2933533532532767,000654
1999-06-28332339329333334,000666
1999-06-25328330323323221,000646
1999-06-24322327320326151,000652
1999-06-23318323315320248,000640
1999-06-22325325316318225,000636
1999-06-21326332321326222,000652
1999-06-18330333326326147,000652
1999-06-17322331320325223,000650
1999-06-1632533032132394,000646
1999-06-15333337315325180,000650
1999-06-14334338326332512,000664
1999-06-113313383293292,608,000658
1999-06-10325336322336424,000672
1999-06-09314327314321236,000642
1999-06-0831532031531899,000636
1999-06-07315320315320225,000640
1999-06-04311319311315104,000630
1999-06-03317320310316120,000632
1999-06-02310317310317200,000634
1999-06-01305320305315262,000630
1999-05-31305313305305275,000610
1999-05-28308309305305252,000610
1999-05-27318318306309217,000618
1999-05-26310324310318159,000636
1999-05-25310315310313116,000626
1999-05-24309313307311134,000622
1999-05-21308312308310144,000620
1999-05-20313313306307238,000614
1999-05-19310314307309144,000618
1999-05-18312316309313259,000626
1999-05-17321321311312244,000624
1999-05-14324329321322992,000644
1999-05-13327328322324159,000648
1999-05-12326330325329253,000658
1999-05-11328328325326144,000652
1999-05-10330330326328215,000656
1999-05-07328333320320283,000640
1999-05-06328333325333155,000666
1999-04-30325333323323246,000646
1999-04-28330330322327177,000654
1999-04-27331332324325191,000650
1999-04-26335338331331192,000662
1999-04-23337340333340222,000680
1999-04-22336338331338178,000676
1999-04-21335336331336214,000672
1999-04-20329337325337479,000674
1999-04-19329330323325397,000650
1999-04-16322330322330217,000660
1999-04-15322329321322210,000644
1999-04-14325329321321236,000642
1999-04-13328330325325173,000650
1999-04-12325332322323321,000646
1999-04-093383383203201,533,000640
1999-04-08322329320325199,000650
1999-04-07317324316317244,000634
1999-04-06322324316316284,000632
1999-04-05320329320321244,000642
1999-04-02321325316319191,000638
1999-04-01312330311330286,000660
1999-03-31318328310323285,000646
1999-03-30325325313313240,000626
1999-03-2933133432132279,000644
1999-03-26331335323330218,000660
1999-03-25319336319335392,000670
1999-03-24320325316316234,000632
1999-03-23328330317317435,000634
1999-03-19328339322338332,000676
1999-03-18330332314318333,000636
1999-03-17336340330340358,000680
1999-03-16320339318338245,000676
1999-03-15321330318328372,000656
1999-03-123283353203201,403,000640
1999-03-11333343320325472,000650
1999-03-10323335318335415,000670
1999-03-09319328314328181,000656
1999-03-08334338315320290,000640
1999-03-05306341306339437,000678
1999-03-04310311302303188,000606
1999-03-03304313301313180,000626
1999-03-02310311300300342,000600
1999-03-01309310305305156,000610
1999-02-26309310306308152,000616
1999-02-25310310307309123,000618
1999-02-24316317305306325,000612
1999-02-23305318305317221,000634
1999-02-22306309303303185,000606
1999-02-19310311305306238,000612
1999-02-18309313308310242,000620
1999-02-17323323308308240,000616
1999-02-16310323310323364,000646
1999-02-15305315305310362,000620
1999-02-12320323300300450,000600
1999-02-10320325319323263,000646
1999-02-09319321314319117,000638
1999-02-08319324307323145,000646
1999-02-05318320310319204,000638
1999-02-04322324315323299,000646
1999-02-03323325321324144,000648
1999-02-0233333332832891,000656
1999-02-01335341329332117,000664
1999-01-29345348332335224,000670
1999-01-2834334534234392,000686
1999-01-27335345335344203,000688
1999-01-26335345335336354,000672
1999-01-25336343336340201,000680
1999-01-22335339334336247,000672
1999-01-21334340330335205,000670
1999-01-20328335324335227,000670
1999-01-19327330323323118,000646
1999-01-18323330323323101,000646
1999-01-14315328313328201,000656
1999-01-1331432031432091,000640
1999-01-12317329312319286,000638
1999-01-11315325310320360,000640
1999-01-08314319310310345,000620
1999-01-07312325312314147,000628
1999-01-06297319297308131,000616
1999-01-05298300294294253,000588
1999-01-04298304293293154,000586

分割・併合履歴 : [2016-09-28]1株→0.5株