2001 (株)ニップン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 249 | 255 | 245 | 245 | 135,000 | 490 |
| 2000-12-28 | 254 | 259 | 254 | 254 | 255,000 | 508 |
| 2000-12-27 | 251 | 259 | 248 | 259 | 405,000 | 518 |
| 2000-12-26 | 250 | 250 | 246 | 250 | 213,000 | 500 |
| 2000-12-25 | 248 | 250 | 244 | 250 | 205,000 | 500 |
| 2000-12-22 | 246 | 246 | 241 | 243 | 226,000 | 486 |
| 2000-12-21 | 244 | 249 | 240 | 244 | 589,000 | 488 |
| 2000-12-20 | 251 | 251 | 245 | 245 | 323,000 | 490 |
| 2000-12-19 | 251 | 251 | 246 | 246 | 240,000 | 492 |
| 2000-12-18 | 249 | 250 | 246 | 247 | 289,000 | 494 |
| 2000-12-15 | 250 | 254 | 250 | 251 | 229,000 | 502 |
| 2000-12-14 | 251 | 254 | 250 | 252 | 293,000 | 504 |
| 2000-12-13 | 251 | 255 | 250 | 253 | 277,000 | 506 |
| 2000-12-12 | 255 | 256 | 252 | 252 | 317,000 | 504 |
| 2000-12-11 | 254 | 259 | 250 | 255 | 480,000 | 510 |
| 2000-12-08 | 251 | 253 | 249 | 249 | 2,950,000 | 498 |
| 2000-12-07 | 251 | 253 | 251 | 251 | 407,000 | 502 |
| 2000-12-06 | 255 | 255 | 252 | 252 | 391,000 | 504 |
| 2000-12-05 | 256 | 259 | 255 | 255 | 419,000 | 510 |
| 2000-12-04 | 257 | 262 | 257 | 257 | 485,000 | 514 |
| 2000-12-01 | 251 | 259 | 251 | 256 | 570,000 | 512 |
| 2000-11-30 | 246 | 252 | 246 | 251 | 381,000 | 502 |
| 2000-11-29 | 246 | 248 | 244 | 246 | 188,000 | 492 |
| 2000-11-28 | 244 | 248 | 243 | 245 | 404,000 | 490 |
| 2000-11-27 | 241 | 246 | 241 | 245 | 426,000 | 490 |
| 2000-11-24 | 240 | 244 | 240 | 240 | 258,000 | 480 |
| 2000-11-22 | 239 | 240 | 238 | 240 | 361,000 | 480 |
| 2000-11-21 | 238 | 243 | 238 | 242 | 231,000 | 484 |
| 2000-11-20 | 240 | 242 | 237 | 242 | 199,000 | 484 |
| 2000-11-17 | 237 | 240 | 237 | 240 | 298,000 | 480 |
| 2000-11-16 | 239 | 240 | 237 | 238 | 331,000 | 476 |
| 2000-11-15 | 240 | 244 | 239 | 239 | 453,000 | 478 |
| 2000-11-14 | 241 | 243 | 239 | 239 | 186,000 | 478 |
| 2000-11-13 | 242 | 245 | 236 | 240 | 292,000 | 480 |
| 2000-11-10 | 241 | 247 | 241 | 246 | 789,000 | 492 |
| 2000-11-09 | 248 | 252 | 243 | 245 | 202,000 | 490 |
| 2000-11-08 | 246 | 255 | 246 | 253 | 306,000 | 506 |
| 2000-11-07 | 250 | 252 | 248 | 250 | 226,000 | 500 |
| 2000-11-06 | 244 | 252 | 244 | 250 | 400,000 | 500 |
| 2000-11-02 | 241 | 247 | 241 | 244 | 260,000 | 488 |
| 2000-11-01 | 243 | 246 | 243 | 244 | 231,000 | 488 |
| 2000-10-31 | 239 | 245 | 239 | 245 | 259,000 | 490 |
| 2000-10-30 | 238 | 243 | 238 | 238 | 361,000 | 476 |
| 2000-10-27 | 237 | 242 | 236 | 236 | 447,000 | 472 |
| 2000-10-26 | 237 | 241 | 236 | 240 | 244,000 | 480 |
| 2000-10-25 | 239 | 246 | 239 | 240 | 201,000 | 480 |
| 2000-10-24 | 237 | 239 | 235 | 239 | 206,000 | 478 |
| 2000-10-23 | 238 | 239 | 237 | 238 | 213,000 | 476 |
| 2000-10-20 | 238 | 241 | 238 | 238 | 309,000 | 476 |
| 2000-10-19 | 238 | 240 | 235 | 235 | 330,000 | 470 |
| 2000-10-18 | 240 | 241 | 237 | 238 | 213,000 | 476 |
| 2000-10-17 | 237 | 242 | 237 | 240 | 231,000 | 480 |
| 2000-10-16 | 238 | 241 | 237 | 237 | 219,000 | 474 |
| 2000-10-13 | 238 | 241 | 237 | 237 | 765,000 | 474 |
| 2000-10-12 | 239 | 245 | 239 | 242 | 241,000 | 484 |
| 2000-10-11 | 239 | 243 | 239 | 241 | 275,000 | 482 |
| 2000-10-10 | 242 | 244 | 239 | 239 | 297,000 | 478 |
| 2000-10-06 | 243 | 244 | 242 | 242 | 240,000 | 484 |
| 2000-10-05 | 242 | 245 | 242 | 243 | 168,000 | 486 |
| 2000-10-04 | 241 | 247 | 241 | 242 | 226,000 | 484 |
| 2000-10-03 | 238 | 243 | 238 | 241 | 324,000 | 482 |
| 2000-10-02 | 236 | 239 | 236 | 238 | 231,000 | 476 |
| 2000-09-29 | 242 | 242 | 238 | 238 | 208,000 | 476 |
| 2000-09-28 | 241 | 242 | 239 | 239 | 246,000 | 478 |
| 2000-09-27 | 239 | 242 | 238 | 242 | 220,000 | 484 |
| 2000-09-26 | 242 | 242 | 239 | 240 | 124,000 | 480 |
| 2000-09-25 | 243 | 243 | 238 | 241 | 565,000 | 482 |
| 2000-09-22 | 242 | 242 | 238 | 238 | 465,000 | 476 |
| 2000-09-21 | 244 | 246 | 241 | 242 | 274,000 | 484 |
| 2000-09-20 | 241 | 249 | 238 | 249 | 438,000 | 498 |
| 2000-09-19 | 243 | 243 | 236 | 236 | 358,000 | 472 |
| 2000-09-18 | 239 | 240 | 235 | 239 | 551,000 | 478 |
| 2000-09-14 | 241 | 243 | 238 | 239 | 602,000 | 478 |
| 2000-09-13 | 244 | 245 | 239 | 243 | 671,000 | 486 |
| 2000-09-12 | 250 | 250 | 243 | 245 | 448,000 | 490 |
| 2000-09-11 | 257 | 257 | 248 | 249 | 707,000 | 498 |
| 2000-09-08 | 250 | 252 | 247 | 248 | 1,509,000 | 496 |
| 2000-09-07 | 250 | 250 | 246 | 247 | 179,000 | 494 |
| 2000-09-06 | 251 | 251 | 247 | 250 | 222,000 | 500 |
| 2000-09-05 | 253 | 253 | 249 | 251 | 380,000 | 502 |
| 2000-09-04 | 259 | 259 | 250 | 251 | 321,000 | 502 |
| 2000-09-01 | 261 | 261 | 253 | 255 | 288,000 | 510 |
| 2000-08-31 | 267 | 269 | 264 | 265 | 160,000 | 530 |
| 2000-08-30 | 263 | 268 | 263 | 265 | 124,000 | 530 |
| 2000-08-29 | 262 | 265 | 261 | 263 | 184,000 | 526 |
| 2000-08-28 | 264 | 268 | 262 | 266 | 227,000 | 532 |
| 2000-08-25 | 270 | 271 | 261 | 270 | 218,000 | 540 |
| 2000-08-24 | 262 | 274 | 262 | 273 | 383,000 | 546 |
| 2000-08-23 | 261 | 265 | 258 | 259 | 201,000 | 518 |
| 2000-08-22 | 262 | 270 | 259 | 270 | 233,000 | 540 |
| 2000-08-21 | 265 | 265 | 256 | 259 | 131,000 | 518 |
| 2000-08-18 | 258 | 266 | 258 | 266 | 346,000 | 532 |
| 2000-08-17 | 254 | 255 | 252 | 254 | 117,000 | 508 |
| 2000-08-16 | 255 | 258 | 254 | 258 | 90,000 | 516 |
| 2000-08-15 | 258 | 263 | 253 | 255 | 147,000 | 510 |
| 2000-08-14 | 255 | 266 | 255 | 259 | 228,000 | 518 |
| 2000-08-11 | 252 | 266 | 252 | 257 | 632,000 | 514 |
| 2000-08-10 | 256 | 264 | 253 | 258 | 254,000 | 516 |
| 2000-08-09 | 253 | 259 | 251 | 257 | 195,000 | 514 |
| 2000-08-08 | 252 | 256 | 248 | 251 | 173,000 | 502 |
| 2000-08-07 | 249 | 257 | 248 | 252 | 189,000 | 504 |
| 2000-08-04 | 247 | 252 | 245 | 252 | 279,000 | 504 |
| 2000-08-03 | 251 | 251 | 245 | 247 | 285,000 | 494 |
| 2000-08-02 | 249 | 253 | 248 | 248 | 284,000 | 496 |
| 2000-08-01 | 250 | 252 | 249 | 251 | 215,000 | 502 |
| 2000-07-31 | 253 | 256 | 248 | 248 | 248,000 | 496 |
| 2000-07-28 | 253 | 259 | 252 | 253 | 230,000 | 506 |
| 2000-07-27 | 258 | 259 | 252 | 256 | 221,000 | 512 |
| 2000-07-26 | 258 | 261 | 257 | 258 | 146,000 | 516 |
| 2000-07-25 | 255 | 264 | 255 | 262 | 238,000 | 524 |
| 2000-07-24 | 262 | 264 | 255 | 255 | 336,000 | 510 |
| 2000-07-21 | 269 | 273 | 263 | 265 | 145,000 | 530 |
| 2000-07-19 | 269 | 272 | 262 | 269 | 251,000 | 538 |
| 2000-07-18 | 272 | 274 | 260 | 266 | 332,000 | 532 |
| 2000-07-17 | 271 | 276 | 271 | 275 | 206,000 | 550 |
| 2000-07-14 | 268 | 277 | 268 | 272 | 446,000 | 544 |
| 2000-07-13 | 278 | 278 | 271 | 271 | 393,000 | 542 |
| 2000-07-12 | 281 | 281 | 275 | 278 | 347,000 | 556 |
| 2000-07-11 | 280 | 284 | 276 | 281 | 860,000 | 562 |
| 2000-07-10 | 287 | 287 | 282 | 284 | 288,000 | 568 |
| 2000-07-07 | 282 | 283 | 280 | 282 | 227,000 | 564 |
| 2000-07-06 | 282 | 283 | 278 | 279 | 207,000 | 558 |
| 2000-07-05 | 280 | 283 | 280 | 281 | 203,000 | 562 |
| 2000-07-04 | 292 | 293 | 281 | 282 | 298,000 | 564 |
| 2000-07-03 | 285 | 296 | 285 | 292 | 389,000 | 584 |
| 2000-06-30 | 280 | 285 | 279 | 284 | 178,000 | 568 |
| 2000-06-29 | 283 | 283 | 277 | 280 | 255,000 | 560 |
| 2000-06-28 | 282 | 283 | 279 | 281 | 319,000 | 562 |
| 2000-06-27 | 273 | 277 | 270 | 277 | 208,000 | 554 |
| 2000-06-26 | 277 | 277 | 267 | 270 | 211,000 | 540 |
| 2000-06-23 | 270 | 277 | 269 | 272 | 478,000 | 544 |
| 2000-06-22 | 275 | 279 | 269 | 269 | 378,000 | 538 |
| 2000-06-21 | 285 | 285 | 272 | 280 | 367,000 | 560 |
| 2000-06-20 | 288 | 288 | 283 | 286 | 318,000 | 572 |
| 2000-06-19 | 288 | 290 | 284 | 284 | 275,000 | 568 |
| 2000-06-16 | 285 | 290 | 282 | 290 | 376,000 | 580 |
| 2000-06-15 | 295 | 295 | 286 | 290 | 623,000 | 580 |
| 2000-06-14 | 287 | 298 | 283 | 298 | 1,276,000 | 596 |
| 2000-06-13 | 285 | 289 | 282 | 282 | 483,000 | 564 |
| 2000-06-12 | 282 | 293 | 280 | 287 | 923,000 | 574 |
| 2000-06-09 | 261 | 283 | 261 | 280 | 1,970,000 | 560 |
| 2000-06-08 | 274 | 275 | 263 | 266 | 303,000 | 532 |
| 2000-06-07 | 255 | 275 | 255 | 274 | 594,000 | 548 |
| 2000-06-06 | 253 | 260 | 253 | 260 | 230,000 | 520 |
| 2000-06-05 | 260 | 260 | 254 | 256 | 211,000 | 512 |
| 2000-06-02 | 258 | 264 | 257 | 260 | 339,000 | 520 |
| 2000-06-01 | 259 | 268 | 256 | 268 | 579,000 | 536 |
| 2000-05-31 | 251 | 257 | 250 | 250 | 216,000 | 500 |
| 2000-05-30 | 254 | 263 | 250 | 256 | 628,000 | 512 |
| 2000-05-29 | 250 | 253 | 248 | 253 | 205,000 | 506 |
| 2000-05-26 | 250 | 254 | 246 | 247 | 276,000 | 494 |
| 2000-05-25 | 252 | 254 | 250 | 250 | 221,000 | 500 |
| 2000-05-24 | 256 | 257 | 250 | 251 | 245,000 | 502 |
| 2000-05-23 | 253 | 257 | 252 | 255 | 333,000 | 510 |
| 2000-05-22 | 252 | 253 | 249 | 253 | 249,000 | 506 |
| 2000-05-19 | 250 | 252 | 248 | 249 | 227,000 | 498 |
| 2000-05-18 | 252 | 252 | 244 | 246 | 246,000 | 492 |
| 2000-05-17 | 250 | 253 | 248 | 250 | 204,000 | 500 |
| 2000-05-16 | 249 | 254 | 248 | 251 | 273,000 | 502 |
| 2000-05-15 | 249 | 249 | 245 | 248 | 200,000 | 496 |
| 2000-05-12 | 249 | 249 | 240 | 249 | 983,000 | 498 |
| 2000-05-11 | 247 | 249 | 245 | 249 | 299,000 | 498 |
| 2000-05-10 | 249 | 250 | 242 | 245 | 419,000 | 490 |
| 2000-05-09 | 242 | 248 | 242 | 248 | 215,000 | 496 |
| 2000-05-08 | 247 | 247 | 240 | 242 | 231,000 | 484 |
| 2000-05-02 | 242 | 243 | 238 | 243 | 153,000 | 486 |
| 2000-05-01 | 238 | 240 | 235 | 238 | 180,000 | 476 |
| 2000-04-28 | 235 | 238 | 233 | 234 | 275,000 | 468 |
| 2000-04-27 | 236 | 239 | 235 | 236 | 284,000 | 472 |
| 2000-04-26 | 239 | 241 | 235 | 235 | 444,000 | 470 |
| 2000-04-25 | 247 | 250 | 238 | 238 | 587,000 | 476 |
| 2000-04-24 | 243 | 250 | 241 | 250 | 1,219,000 | 500 |
| 2000-04-21 | 239 | 242 | 213 | 213 | 2,189,000 | 426 |
| 2000-04-20 | 246 | 254 | 237 | 237 | 974,000 | 474 |
| 2000-04-19 | 246 | 253 | 246 | 247 | 571,000 | 494 |
| 2000-04-18 | 260 | 263 | 246 | 252 | 686,000 | 504 |
| 2000-04-17 | 260 | 270 | 256 | 260 | 508,000 | 520 |
| 2000-04-14 | 278 | 283 | 271 | 275 | 714,000 | 550 |
| 2000-04-13 | 270 | 280 | 270 | 279 | 443,000 | 558 |
| 2000-04-12 | 260 | 275 | 260 | 275 | 254,000 | 550 |
| 2000-04-11 | 270 | 272 | 260 | 263 | 157,000 | 526 |
| 2000-04-10 | 270 | 274 | 270 | 272 | 206,000 | 544 |
| 2000-04-07 | 274 | 275 | 268 | 268 | 251,000 | 536 |
| 2000-04-06 | 272 | 275 | 269 | 269 | 457,000 | 538 |
| 2000-04-05 | 265 | 273 | 265 | 269 | 522,000 | 538 |
| 2000-04-04 | 260 | 268 | 257 | 266 | 401,000 | 532 |
| 2000-04-03 | 249 | 260 | 249 | 259 | 229,000 | 518 |
| 2000-03-31 | 255 | 255 | 245 | 246 | 223,000 | 492 |
| 2000-03-30 | 256 | 259 | 249 | 251 | 256,000 | 502 |
| 2000-03-29 | 264 | 265 | 254 | 255 | 169,000 | 510 |
| 2000-03-28 | 267 | 267 | 247 | 267 | 297,000 | 534 |
| 2000-03-27 | 260 | 270 | 259 | 267 | 431,000 | 534 |
| 2000-03-24 | 253 | 260 | 248 | 260 | 460,000 | 520 |
| 2000-03-23 | 255 | 257 | 251 | 252 | 174,000 | 504 |
| 2000-03-22 | 245 | 258 | 245 | 258 | 437,000 | 516 |
| 2000-03-21 | 243 | 249 | 243 | 245 | 273,000 | 490 |
| 2000-03-17 | 247 | 249 | 242 | 244 | 336,000 | 488 |
| 2000-03-16 | 243 | 245 | 242 | 242 | 358,000 | 484 |
| 2000-03-15 | 246 | 250 | 241 | 242 | 417,000 | 484 |
| 2000-03-14 | 252 | 255 | 242 | 245 | 637,000 | 490 |
| 2000-03-13 | 245 | 253 | 241 | 252 | 932,000 | 504 |
| 2000-03-10 | 242 | 249 | 237 | 245 | 2,368,000 | 490 |
| 2000-03-09 | 244 | 245 | 236 | 237 | 876,000 | 474 |
| 2000-03-08 | 246 | 247 | 242 | 242 | 354,000 | 484 |
| 2000-03-07 | 252 | 254 | 246 | 248 | 623,000 | 496 |
| 2000-03-06 | 251 | 255 | 247 | 252 | 598,000 | 504 |
| 2000-03-03 | 245 | 254 | 245 | 251 | 376,000 | 502 |
| 2000-03-02 | 250 | 254 | 242 | 244 | 533,000 | 488 |
| 2000-03-01 | 249 | 255 | 248 | 249 | 242,000 | 498 |
| 2000-02-29 | 247 | 249 | 243 | 248 | 280,000 | 496 |
| 2000-02-28 | 245 | 249 | 236 | 242 | 290,000 | 484 |
| 2000-02-25 | 256 | 256 | 244 | 246 | 297,000 | 492 |
| 2000-02-24 | 256 | 258 | 252 | 252 | 201,000 | 504 |
| 2000-02-23 | 260 | 269 | 260 | 266 | 147,000 | 532 |
| 2000-02-22 | 260 | 265 | 256 | 265 | 248,000 | 530 |
| 2000-02-21 | 262 | 269 | 260 | 260 | 123,000 | 520 |
| 2000-02-18 | 260 | 265 | 252 | 261 | 435,000 | 522 |
| 2000-02-17 | 279 | 279 | 265 | 267 | 254,000 | 534 |
| 2000-02-16 | 265 | 283 | 263 | 282 | 700,000 | 564 |
| 2000-02-15 | 260 | 265 | 260 | 265 | 277,000 | 530 |
| 2000-02-14 | 261 | 269 | 261 | 265 | 279,000 | 530 |
| 2000-02-10 | 262 | 270 | 262 | 265 | 716,000 | 530 |
| 2000-02-09 | 264 | 264 | 256 | 263 | 261,000 | 526 |
| 2000-02-08 | 255 | 264 | 255 | 264 | 232,000 | 528 |
| 2000-02-07 | 251 | 258 | 251 | 257 | 111,000 | 514 |
| 2000-02-04 | 254 | 258 | 250 | 251 | 371,000 | 502 |
| 2000-02-03 | 258 | 262 | 254 | 257 | 137,000 | 514 |
| 2000-02-02 | 268 | 270 | 261 | 261 | 233,000 | 522 |
| 2000-02-01 | 264 | 270 | 260 | 270 | 272,000 | 540 |
| 2000-01-31 | 252 | 266 | 250 | 265 | 252,000 | 530 |
| 2000-01-28 | 254 | 265 | 249 | 250 | 399,000 | 500 |
| 2000-01-27 | 260 | 261 | 245 | 252 | 338,000 | 504 |
| 2000-01-26 | 266 | 266 | 260 | 260 | 136,000 | 520 |
| 2000-01-25 | 270 | 270 | 262 | 268 | 297,000 | 536 |
| 2000-01-24 | 278 | 279 | 269 | 269 | 194,000 | 538 |
| 2000-01-21 | 282 | 283 | 271 | 278 | 356,000 | 556 |
| 2000-01-20 | 287 | 287 | 283 | 283 | 365,000 | 566 |
| 2000-01-19 | 281 | 290 | 280 | 287 | 266,000 | 574 |
| 2000-01-18 | 280 | 287 | 280 | 283 | 249,000 | 566 |
| 2000-01-17 | 279 | 290 | 279 | 290 | 398,000 | 580 |
| 2000-01-14 | 279 | 282 | 271 | 279 | 929,000 | 558 |
| 2000-01-13 | 282 | 300 | 282 | 285 | 1,412,000 | 570 |
| 2000-01-12 | 253 | 280 | 253 | 268 | 1,640,000 | 536 |
| 2000-01-11 | 253 | 254 | 246 | 250 | 480,000 | 500 |
| 2000-01-07 | 241 | 247 | 240 | 243 | 359,000 | 486 |
| 2000-01-06 | 245 | 247 | 237 | 239 | 410,000 | 478 |
| 2000-01-05 | 228 | 251 | 226 | 235 | 414,000 | 470 |
| 2000-01-04 | 225 | 230 | 221 | 223 | 194,000 | 446 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
