2001 (株)ニップン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 270 | 271 | 266 | 270 | 123,000 | 540 |
| 2001-12-27 | 268 | 273 | 264 | 273 | 276,000 | 546 |
| 2001-12-26 | 270 | 272 | 268 | 268 | 252,000 | 536 |
| 2001-12-25 | 269 | 272 | 268 | 268 | 191,000 | 536 |
| 2001-12-21 | 268 | 274 | 268 | 272 | 255,000 | 544 |
| 2001-12-20 | 274 | 274 | 267 | 268 | 347,000 | 536 |
| 2001-12-19 | 265 | 272 | 265 | 269 | 227,000 | 538 |
| 2001-12-18 | 264 | 269 | 263 | 265 | 262,000 | 530 |
| 2001-12-17 | 268 | 270 | 261 | 261 | 216,000 | 522 |
| 2001-12-14 | 270 | 274 | 263 | 267 | 3,426,000 | 534 |
| 2001-12-13 | 275 | 276 | 260 | 260 | 345,000 | 520 |
| 2001-12-12 | 272 | 278 | 271 | 277 | 324,000 | 554 |
| 2001-12-11 | 275 | 275 | 270 | 270 | 263,000 | 540 |
| 2001-12-10 | 271 | 276 | 270 | 271 | 306,000 | 542 |
| 2001-12-07 | 271 | 274 | 270 | 270 | 188,000 | 540 |
| 2001-12-06 | 275 | 275 | 272 | 272 | 429,000 | 544 |
| 2001-12-05 | 274 | 275 | 272 | 273 | 322,000 | 546 |
| 2001-12-04 | 270 | 273 | 270 | 270 | 283,000 | 540 |
| 2001-12-03 | 280 | 280 | 270 | 270 | 517,000 | 540 |
| 2001-11-30 | 277 | 278 | 272 | 276 | 401,000 | 552 |
| 2001-11-29 | 267 | 278 | 266 | 276 | 518,000 | 552 |
| 2001-11-28 | 271 | 274 | 260 | 260 | 284,000 | 520 |
| 2001-11-27 | 274 | 279 | 270 | 270 | 453,000 | 540 |
| 2001-11-26 | 273 | 280 | 270 | 280 | 342,000 | 560 |
| 2001-11-22 | 263 | 270 | 262 | 270 | 258,000 | 540 |
| 2001-11-21 | 260 | 268 | 260 | 267 | 327,000 | 534 |
| 2001-11-20 | 268 | 268 | 258 | 260 | 367,000 | 520 |
| 2001-11-19 | 265 | 266 | 262 | 263 | 238,000 | 526 |
| 2001-11-16 | 265 | 274 | 261 | 268 | 404,000 | 536 |
| 2001-11-15 | 260 | 265 | 257 | 264 | 295,000 | 528 |
| 2001-11-14 | 260 | 262 | 256 | 256 | 210,000 | 512 |
| 2001-11-13 | 259 | 261 | 257 | 259 | 273,000 | 518 |
| 2001-11-12 | 258 | 262 | 257 | 260 | 285,000 | 520 |
| 2001-11-09 | 261 | 264 | 255 | 256 | 626,000 | 512 |
| 2001-11-08 | 263 | 265 | 261 | 265 | 186,000 | 530 |
| 2001-11-07 | 266 | 269 | 261 | 261 | 453,000 | 522 |
| 2001-11-06 | 266 | 268 | 266 | 268 | 182,000 | 536 |
| 2001-11-05 | 267 | 268 | 264 | 266 | 170,000 | 532 |
| 2001-11-02 | 268 | 270 | 265 | 265 | 310,000 | 530 |
| 2001-11-01 | 267 | 270 | 266 | 266 | 307,000 | 532 |
| 2001-10-31 | 267 | 275 | 263 | 263 | 406,000 | 526 |
| 2001-10-30 | 265 | 271 | 264 | 270 | 297,000 | 540 |
| 2001-10-29 | 271 | 273 | 267 | 267 | 202,000 | 534 |
| 2001-10-26 | 274 | 275 | 271 | 271 | 293,000 | 542 |
| 2001-10-25 | 270 | 275 | 269 | 273 | 380,000 | 546 |
| 2001-10-24 | 262 | 277 | 261 | 266 | 413,000 | 532 |
| 2001-10-23 | 260 | 265 | 258 | 265 | 248,000 | 530 |
| 2001-10-22 | 255 | 258 | 255 | 256 | 214,000 | 512 |
| 2001-10-19 | 257 | 258 | 254 | 254 | 318,000 | 508 |
| 2001-10-18 | 263 | 264 | 257 | 257 | 477,000 | 514 |
| 2001-10-17 | 272 | 272 | 264 | 265 | 371,000 | 530 |
| 2001-10-16 | 272 | 275 | 268 | 274 | 384,000 | 548 |
| 2001-10-15 | 270 | 275 | 270 | 272 | 179,000 | 544 |
| 2001-10-12 | 276 | 276 | 263 | 271 | 1,056,000 | 542 |
| 2001-10-11 | 272 | 273 | 266 | 271 | 206,000 | 542 |
| 2001-10-10 | 273 | 273 | 266 | 266 | 211,000 | 532 |
| 2001-10-09 | 266 | 273 | 265 | 270 | 181,000 | 540 |
| 2001-10-05 | 271 | 272 | 266 | 266 | 215,000 | 532 |
| 2001-10-04 | 273 | 274 | 269 | 271 | 231,000 | 542 |
| 2001-10-03 | 270 | 272 | 266 | 267 | 255,000 | 534 |
| 2001-10-02 | 268 | 270 | 264 | 268 | 182,000 | 536 |
| 2001-10-01 | 260 | 271 | 257 | 269 | 354,000 | 538 |
| 2001-09-28 | 266 | 271 | 260 | 260 | 219,000 | 520 |
| 2001-09-27 | 261 | 266 | 259 | 264 | 171,000 | 528 |
| 2001-09-26 | 264 | 266 | 261 | 262 | 166,000 | 524 |
| 2001-09-25 | 262 | 262 | 257 | 259 | 212,000 | 518 |
| 2001-09-21 | 256 | 256 | 252 | 255 | 381,000 | 510 |
| 2001-09-20 | 260 | 263 | 255 | 256 | 289,000 | 512 |
| 2001-09-19 | 260 | 269 | 260 | 261 | 699,000 | 522 |
| 2001-09-18 | 256 | 269 | 256 | 262 | 330,000 | 524 |
| 2001-09-17 | 263 | 263 | 251 | 253 | 326,000 | 506 |
| 2001-09-14 | 250 | 269 | 250 | 269 | 1,461,000 | 538 |
| 2001-09-13 | 247 | 255 | 247 | 248 | 684,000 | 496 |
| 2001-09-12 | 245 | 255 | 240 | 245 | 317,000 | 490 |
| 2001-09-11 | 266 | 269 | 263 | 265 | 410,000 | 530 |
| 2001-09-10 | 279 | 279 | 264 | 267 | 845,000 | 534 |
| 2001-09-07 | 290 | 290 | 282 | 284 | 318,000 | 568 |
| 2001-09-06 | 283 | 296 | 283 | 292 | 461,000 | 584 |
| 2001-09-05 | 293 | 293 | 285 | 286 | 493,000 | 572 |
| 2001-09-04 | 295 | 299 | 291 | 298 | 369,000 | 596 |
| 2001-09-03 | 296 | 302 | 295 | 295 | 207,000 | 590 |
| 2001-08-31 | 300 | 302 | 296 | 296 | 396,000 | 592 |
| 2001-08-30 | 303 | 309 | 300 | 305 | 279,000 | 610 |
| 2001-08-29 | 307 | 312 | 304 | 305 | 520,000 | 610 |
| 2001-08-28 | 313 | 314 | 304 | 304 | 466,000 | 608 |
| 2001-08-27 | 310 | 310 | 303 | 303 | 373,000 | 606 |
| 2001-08-24 | 299 | 306 | 299 | 301 | 359,000 | 602 |
| 2001-08-23 | 303 | 305 | 300 | 300 | 397,000 | 600 |
| 2001-08-22 | 299 | 310 | 298 | 308 | 400,000 | 616 |
| 2001-08-21 | 304 | 305 | 297 | 298 | 328,000 | 596 |
| 2001-08-20 | 306 | 307 | 298 | 299 | 315,000 | 598 |
| 2001-08-17 | 309 | 309 | 304 | 305 | 250,000 | 610 |
| 2001-08-16 | 312 | 313 | 305 | 305 | 343,000 | 610 |
| 2001-08-15 | 316 | 316 | 310 | 310 | 363,000 | 620 |
| 2001-08-14 | 308 | 317 | 308 | 316 | 452,000 | 632 |
| 2001-08-13 | 307 | 309 | 304 | 306 | 294,000 | 612 |
| 2001-08-10 | 299 | 308 | 296 | 305 | 680,000 | 610 |
| 2001-08-09 | 307 | 309 | 298 | 298 | 328,000 | 596 |
| 2001-08-08 | 313 | 313 | 306 | 306 | 303,000 | 612 |
| 2001-08-07 | 310 | 315 | 306 | 312 | 399,000 | 624 |
| 2001-08-06 | 301 | 310 | 301 | 308 | 284,000 | 616 |
| 2001-08-03 | 300 | 307 | 300 | 304 | 278,000 | 608 |
| 2001-08-02 | 298 | 310 | 297 | 310 | 380,000 | 620 |
| 2001-08-01 | 294 | 297 | 294 | 297 | 294,000 | 594 |
| 2001-07-31 | 298 | 298 | 292 | 295 | 259,000 | 590 |
| 2001-07-30 | 299 | 299 | 287 | 293 | 372,000 | 586 |
| 2001-07-27 | 287 | 295 | 287 | 290 | 306,000 | 580 |
| 2001-07-26 | 289 | 289 | 283 | 286 | 226,000 | 572 |
| 2001-07-25 | 283 | 287 | 282 | 282 | 234,000 | 564 |
| 2001-07-24 | 281 | 289 | 280 | 288 | 295,000 | 576 |
| 2001-07-23 | 297 | 297 | 282 | 282 | 293,000 | 564 |
| 2001-07-19 | 296 | 296 | 292 | 292 | 276,000 | 584 |
| 2001-07-18 | 301 | 302 | 292 | 292 | 255,000 | 584 |
| 2001-07-17 | 300 | 302 | 299 | 302 | 204,000 | 604 |
| 2001-07-16 | 305 | 305 | 300 | 302 | 191,000 | 604 |
| 2001-07-13 | 300 | 303 | 299 | 302 | 929,000 | 604 |
| 2001-07-12 | 301 | 301 | 297 | 301 | 440,000 | 602 |
| 2001-07-11 | 306 | 306 | 295 | 296 | 304,000 | 592 |
| 2001-07-10 | 313 | 313 | 303 | 305 | 428,000 | 610 |
| 2001-07-09 | 307 | 310 | 305 | 309 | 355,000 | 618 |
| 2001-07-06 | 315 | 315 | 306 | 311 | 310,000 | 622 |
| 2001-07-05 | 313 | 318 | 308 | 317 | 381,000 | 634 |
| 2001-07-04 | 317 | 318 | 308 | 310 | 473,000 | 620 |
| 2001-07-03 | 322 | 322 | 317 | 319 | 295,000 | 638 |
| 2001-07-02 | 320 | 325 | 315 | 320 | 343,000 | 640 |
| 2001-06-29 | 320 | 325 | 316 | 325 | 455,000 | 650 |
| 2001-06-28 | 325 | 325 | 312 | 319 | 665,000 | 638 |
| 2001-06-27 | 328 | 334 | 325 | 325 | 772,000 | 650 |
| 2001-06-26 | 327 | 330 | 325 | 326 | 973,000 | 652 |
| 2001-06-25 | 325 | 328 | 322 | 324 | 924,000 | 648 |
| 2001-06-22 | 313 | 326 | 312 | 323 | 1,741,000 | 646 |
| 2001-06-21 | 315 | 315 | 311 | 313 | 501,000 | 626 |
| 2001-06-20 | 309 | 314 | 307 | 311 | 636,000 | 622 |
| 2001-06-19 | 309 | 317 | 305 | 307 | 1,251,000 | 614 |
| 2001-06-18 | 304 | 311 | 304 | 304 | 634,000 | 608 |
| 2001-06-15 | 306 | 314 | 304 | 308 | 1,172,000 | 616 |
| 2001-06-14 | 304 | 308 | 302 | 306 | 680,000 | 612 |
| 2001-06-13 | 298 | 306 | 298 | 301 | 575,000 | 602 |
| 2001-06-12 | 295 | 309 | 295 | 297 | 1,082,000 | 594 |
| 2001-06-11 | 297 | 302 | 294 | 294 | 380,000 | 588 |
| 2001-06-08 | 294 | 298 | 292 | 294 | 2,229,000 | 588 |
| 2001-06-07 | 292 | 293 | 286 | 289 | 295,000 | 578 |
| 2001-06-06 | 295 | 297 | 291 | 292 | 181,000 | 584 |
| 2001-06-05 | 293 | 297 | 289 | 292 | 345,000 | 584 |
| 2001-06-04 | 291 | 298 | 287 | 298 | 243,000 | 596 |
| 2001-06-01 | 290 | 292 | 285 | 290 | 275,000 | 580 |
| 2001-05-31 | 286 | 290 | 285 | 287 | 321,000 | 574 |
| 2001-05-30 | 292 | 295 | 286 | 286 | 241,000 | 572 |
| 2001-05-29 | 291 | 298 | 291 | 293 | 281,000 | 586 |
| 2001-05-28 | 296 | 297 | 293 | 296 | 158,000 | 592 |
| 2001-05-25 | 298 | 299 | 291 | 292 | 264,000 | 584 |
| 2001-05-24 | 291 | 297 | 291 | 291 | 251,000 | 582 |
| 2001-05-23 | 296 | 301 | 295 | 299 | 241,000 | 598 |
| 2001-05-22 | 295 | 310 | 292 | 306 | 499,000 | 612 |
| 2001-05-21 | 287 | 292 | 286 | 291 | 205,000 | 582 |
| 2001-05-18 | 291 | 291 | 286 | 286 | 225,000 | 572 |
| 2001-05-17 | 292 | 292 | 286 | 286 | 246,000 | 572 |
| 2001-05-16 | 294 | 295 | 285 | 285 | 259,000 | 570 |
| 2001-05-15 | 291 | 294 | 289 | 292 | 511,000 | 584 |
| 2001-05-14 | 300 | 300 | 293 | 293 | 400,000 | 586 |
| 2001-05-11 | 304 | 304 | 295 | 298 | 756,000 | 596 |
| 2001-05-10 | 301 | 305 | 301 | 301 | 312,000 | 602 |
| 2001-05-09 | 297 | 298 | 280 | 298 | 530,000 | 596 |
| 2001-05-08 | 300 | 302 | 297 | 302 | 313,000 | 604 |
| 2001-05-07 | 305 | 309 | 303 | 303 | 267,000 | 606 |
| 2001-05-02 | 315 | 315 | 308 | 309 | 361,000 | 618 |
| 2001-05-01 | 314 | 315 | 311 | 315 | 343,000 | 630 |
| 2001-04-27 | 312 | 313 | 309 | 309 | 438,000 | 618 |
| 2001-04-26 | 309 | 313 | 306 | 306 | 394,000 | 612 |
| 2001-04-25 | 308 | 309 | 304 | 304 | 218,000 | 608 |
| 2001-04-24 | 301 | 305 | 298 | 304 | 245,000 | 608 |
| 2001-04-23 | 310 | 315 | 302 | 302 | 500,000 | 604 |
| 2001-04-20 | 308 | 314 | 303 | 307 | 369,000 | 614 |
| 2001-04-19 | 305 | 308 | 300 | 303 | 635,000 | 606 |
| 2001-04-18 | 298 | 313 | 298 | 312 | 950,000 | 624 |
| 2001-04-17 | 306 | 306 | 298 | 298 | 334,000 | 596 |
| 2001-04-16 | 309 | 310 | 302 | 302 | 313,000 | 604 |
| 2001-04-13 | 310 | 310 | 299 | 304 | 943,000 | 608 |
| 2001-04-12 | 294 | 309 | 293 | 306 | 986,000 | 612 |
| 2001-04-11 | 294 | 299 | 291 | 299 | 383,000 | 598 |
| 2001-04-10 | 297 | 297 | 291 | 292 | 395,000 | 584 |
| 2001-04-09 | 296 | 298 | 291 | 292 | 465,000 | 584 |
| 2001-04-06 | 299 | 299 | 292 | 293 | 450,000 | 586 |
| 2001-04-05 | 298 | 299 | 294 | 297 | 276,000 | 594 |
| 2001-04-04 | 294 | 299 | 290 | 299 | 433,000 | 598 |
| 2001-04-03 | 296 | 299 | 294 | 299 | 319,000 | 598 |
| 2001-04-02 | 292 | 298 | 286 | 286 | 298,000 | 572 |
| 2001-03-30 | 290 | 300 | 287 | 290 | 378,000 | 580 |
| 2001-03-29 | 299 | 301 | 285 | 285 | 468,000 | 570 |
| 2001-03-28 | 298 | 306 | 293 | 302 | 971,000 | 604 |
| 2001-03-27 | 298 | 299 | 291 | 293 | 658,000 | 586 |
| 2001-03-26 | 288 | 300 | 285 | 300 | 629,000 | 600 |
| 2001-03-23 | 285 | 292 | 283 | 292 | 489,000 | 584 |
| 2001-03-22 | 296 | 297 | 288 | 288 | 806,000 | 576 |
| 2001-03-21 | 284 | 299 | 281 | 299 | 1,274,000 | 598 |
| 2001-03-19 | 285 | 294 | 276 | 276 | 1,144,000 | 552 |
| 2001-03-16 | 263 | 267 | 255 | 258 | 303,000 | 516 |
| 2001-03-15 | 250 | 265 | 246 | 263 | 420,000 | 526 |
| 2001-03-14 | 251 | 255 | 250 | 253 | 223,000 | 506 |
| 2001-03-13 | 258 | 258 | 250 | 250 | 586,000 | 500 |
| 2001-03-12 | 256 | 264 | 256 | 256 | 625,000 | 512 |
| 2001-03-09 | 256 | 271 | 256 | 266 | 2,023,000 | 532 |
| 2001-03-08 | 263 | 266 | 261 | 261 | 286,000 | 522 |
| 2001-03-07 | 267 | 268 | 260 | 262 | 357,000 | 524 |
| 2001-03-06 | 265 | 274 | 262 | 269 | 330,000 | 538 |
| 2001-03-05 | 267 | 277 | 264 | 264 | 428,000 | 528 |
| 2001-03-02 | 282 | 282 | 250 | 257 | 567,000 | 514 |
| 2001-03-01 | 280 | 283 | 276 | 283 | 731,000 | 566 |
| 2001-02-28 | 271 | 280 | 271 | 280 | 611,000 | 560 |
| 2001-02-27 | 272 | 278 | 270 | 270 | 580,000 | 540 |
| 2001-02-26 | 268 | 272 | 267 | 269 | 462,000 | 538 |
| 2001-02-23 | 261 | 269 | 260 | 266 | 347,000 | 532 |
| 2001-02-22 | 263 | 268 | 262 | 265 | 238,000 | 530 |
| 2001-02-21 | 265 | 267 | 264 | 264 | 224,000 | 528 |
| 2001-02-20 | 265 | 267 | 264 | 267 | 237,000 | 534 |
| 2001-02-19 | 261 | 268 | 257 | 262 | 573,000 | 524 |
| 2001-02-16 | 268 | 270 | 265 | 268 | 455,000 | 536 |
| 2001-02-15 | 265 | 268 | 263 | 266 | 587,000 | 532 |
| 2001-02-14 | 255 | 264 | 254 | 264 | 656,000 | 528 |
| 2001-02-13 | 255 | 257 | 252 | 255 | 383,000 | 510 |
| 2001-02-09 | 242 | 254 | 242 | 251 | 1,003,000 | 502 |
| 2001-02-08 | 245 | 247 | 242 | 243 | 278,000 | 486 |
| 2001-02-07 | 242 | 248 | 242 | 247 | 218,000 | 494 |
| 2001-02-06 | 244 | 247 | 241 | 241 | 326,000 | 482 |
| 2001-02-05 | 245 | 247 | 241 | 241 | 145,000 | 482 |
| 2001-02-02 | 244 | 249 | 243 | 244 | 323,000 | 488 |
| 2001-02-01 | 242 | 249 | 241 | 241 | 377,000 | 482 |
| 2001-01-31 | 242 | 244 | 240 | 241 | 344,000 | 482 |
| 2001-01-30 | 243 | 244 | 239 | 239 | 590,000 | 478 |
| 2001-01-29 | 241 | 246 | 241 | 242 | 217,000 | 484 |
| 2001-01-26 | 243 | 244 | 241 | 242 | 205,000 | 484 |
| 2001-01-25 | 241 | 245 | 241 | 244 | 348,000 | 488 |
| 2001-01-24 | 238 | 241 | 238 | 239 | 333,000 | 478 |
| 2001-01-23 | 236 | 240 | 236 | 238 | 314,000 | 476 |
| 2001-01-22 | 236 | 238 | 235 | 236 | 248,000 | 472 |
| 2001-01-19 | 241 | 242 | 235 | 235 | 399,000 | 470 |
| 2001-01-18 | 235 | 237 | 234 | 235 | 368,000 | 470 |
| 2001-01-17 | 238 | 239 | 237 | 237 | 178,000 | 474 |
| 2001-01-16 | 235 | 237 | 234 | 235 | 210,000 | 470 |
| 2001-01-15 | 236 | 241 | 235 | 235 | 334,000 | 470 |
| 2001-01-12 | 237 | 243 | 235 | 235 | 1,017,000 | 470 |
| 2001-01-11 | 239 | 243 | 237 | 237 | 232,000 | 474 |
| 2001-01-10 | 245 | 245 | 239 | 239 | 462,000 | 478 |
| 2001-01-09 | 241 | 242 | 240 | 240 | 243,000 | 480 |
| 2001-01-05 | 242 | 249 | 242 | 242 | 292,000 | 484 |
| 2001-01-04 | 246 | 249 | 243 | 243 | 209,000 | 486 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
