2001 (株)ニップン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 247 | 250 | 247 | 248 | 109,000 | 496 |
| 2002-12-27 | 252 | 252 | 249 | 252 | 198,000 | 504 |
| 2002-12-26 | 249 | 252 | 249 | 251 | 303,000 | 502 |
| 2002-12-25 | 248 | 248 | 243 | 247 | 317,000 | 494 |
| 2002-12-24 | 244 | 246 | 241 | 241 | 334,000 | 482 |
| 2002-12-20 | 243 | 244 | 240 | 244 | 466,000 | 488 |
| 2002-12-19 | 236 | 240 | 232 | 237 | 247,000 | 474 |
| 2002-12-18 | 243 | 243 | 235 | 235 | 221,000 | 470 |
| 2002-12-17 | 241 | 245 | 238 | 243 | 242,000 | 486 |
| 2002-12-16 | 242 | 246 | 237 | 240 | 265,000 | 480 |
| 2002-12-13 | 248 | 248 | 240 | 242 | 1,267,000 | 484 |
| 2002-12-12 | 248 | 249 | 246 | 247 | 161,000 | 494 |
| 2002-12-11 | 251 | 251 | 248 | 248 | 202,000 | 496 |
| 2002-12-10 | 249 | 252 | 247 | 249 | 440,000 | 498 |
| 2002-12-09 | 245 | 249 | 242 | 248 | 211,000 | 496 |
| 2002-12-06 | 245 | 245 | 241 | 245 | 253,000 | 490 |
| 2002-12-05 | 242 | 247 | 241 | 245 | 363,000 | 490 |
| 2002-12-04 | 242 | 242 | 238 | 242 | 325,000 | 484 |
| 2002-12-03 | 244 | 245 | 241 | 242 | 211,000 | 484 |
| 2002-12-02 | 243 | 243 | 240 | 242 | 198,000 | 484 |
| 2002-11-29 | 240 | 244 | 239 | 243 | 330,000 | 486 |
| 2002-11-28 | 242 | 242 | 237 | 242 | 334,000 | 484 |
| 2002-11-27 | 237 | 242 | 237 | 242 | 312,000 | 484 |
| 2002-11-26 | 241 | 243 | 236 | 237 | 238,000 | 474 |
| 2002-11-25 | 238 | 244 | 236 | 242 | 204,000 | 484 |
| 2002-11-22 | 238 | 240 | 235 | 235 | 183,000 | 470 |
| 2002-11-21 | 236 | 238 | 234 | 236 | 136,000 | 472 |
| 2002-11-20 | 232 | 237 | 227 | 236 | 189,000 | 472 |
| 2002-11-19 | 229 | 230 | 220 | 227 | 198,000 | 454 |
| 2002-11-18 | 235 | 235 | 228 | 228 | 221,000 | 456 |
| 2002-11-15 | 240 | 242 | 236 | 236 | 227,000 | 472 |
| 2002-11-14 | 245 | 245 | 239 | 239 | 179,000 | 478 |
| 2002-11-13 | 246 | 246 | 242 | 244 | 100,000 | 488 |
| 2002-11-12 | 246 | 249 | 244 | 249 | 183,000 | 498 |
| 2002-11-11 | 247 | 247 | 243 | 245 | 245,000 | 490 |
| 2002-11-08 | 248 | 248 | 245 | 247 | 362,000 | 494 |
| 2002-11-07 | 247 | 250 | 245 | 250 | 167,000 | 500 |
| 2002-11-06 | 244 | 250 | 243 | 250 | 371,000 | 500 |
| 2002-11-05 | 245 | 245 | 241 | 244 | 216,000 | 488 |
| 2002-11-01 | 242 | 244 | 241 | 242 | 192,000 | 484 |
| 2002-10-31 | 250 | 251 | 242 | 244 | 404,000 | 488 |
| 2002-10-30 | 245 | 251 | 244 | 251 | 257,000 | 502 |
| 2002-10-29 | 248 | 249 | 246 | 247 | 131,000 | 494 |
| 2002-10-28 | 247 | 248 | 243 | 247 | 200,000 | 494 |
| 2002-10-25 | 247 | 249 | 245 | 247 | 271,000 | 494 |
| 2002-10-24 | 245 | 246 | 244 | 244 | 160,000 | 488 |
| 2002-10-23 | 246 | 248 | 241 | 246 | 323,000 | 492 |
| 2002-10-22 | 253 | 253 | 247 | 248 | 282,000 | 496 |
| 2002-10-21 | 255 | 257 | 252 | 252 | 149,000 | 504 |
| 2002-10-18 | 256 | 258 | 254 | 255 | 181,000 | 510 |
| 2002-10-17 | 252 | 255 | 251 | 251 | 273,000 | 502 |
| 2002-10-16 | 258 | 258 | 250 | 251 | 449,000 | 502 |
| 2002-10-15 | 252 | 255 | 251 | 253 | 285,000 | 506 |
| 2002-10-11 | 248 | 253 | 248 | 250 | 609,000 | 500 |
| 2002-10-10 | 251 | 252 | 246 | 246 | 372,000 | 492 |
| 2002-10-09 | 252 | 259 | 249 | 250 | 310,000 | 500 |
| 2002-10-08 | 253 | 254 | 251 | 254 | 293,000 | 508 |
| 2002-10-07 | 257 | 259 | 246 | 249 | 392,000 | 498 |
| 2002-10-04 | 256 | 265 | 255 | 263 | 482,000 | 526 |
| 2002-10-03 | 258 | 260 | 256 | 258 | 216,000 | 516 |
| 2002-10-02 | 262 | 263 | 258 | 258 | 235,000 | 516 |
| 2002-10-01 | 262 | 264 | 258 | 261 | 266,000 | 522 |
| 2002-09-30 | 263 | 268 | 262 | 267 | 337,000 | 534 |
| 2002-09-27 | 273 | 274 | 268 | 270 | 348,000 | 540 |
| 2002-09-26 | 270 | 272 | 265 | 272 | 292,000 | 544 |
| 2002-09-25 | 263 | 272 | 263 | 271 | 234,000 | 542 |
| 2002-09-24 | 270 | 273 | 265 | 273 | 179,000 | 546 |
| 2002-09-20 | 271 | 273 | 269 | 271 | 271,000 | 542 |
| 2002-09-19 | 263 | 273 | 263 | 273 | 566,000 | 546 |
| 2002-09-18 | 258 | 264 | 255 | 262 | 189,000 | 524 |
| 2002-09-17 | 257 | 263 | 257 | 263 | 273,000 | 526 |
| 2002-09-13 | 254 | 256 | 252 | 253 | 2,458,000 | 506 |
| 2002-09-12 | 254 | 258 | 253 | 258 | 142,000 | 516 |
| 2002-09-11 | 255 | 259 | 255 | 256 | 63,000 | 512 |
| 2002-09-10 | 259 | 261 | 255 | 256 | 360,000 | 512 |
| 2002-09-09 | 252 | 258 | 252 | 258 | 123,000 | 516 |
| 2002-09-06 | 251 | 252 | 249 | 251 | 178,000 | 502 |
| 2002-09-05 | 255 | 257 | 251 | 254 | 202,000 | 508 |
| 2002-09-04 | 255 | 258 | 253 | 258 | 219,000 | 516 |
| 2002-09-03 | 258 | 260 | 256 | 256 | 239,000 | 512 |
| 2002-09-02 | 262 | 263 | 259 | 259 | 131,000 | 518 |
| 2002-08-30 | 262 | 264 | 259 | 264 | 121,000 | 528 |
| 2002-08-29 | 264 | 265 | 260 | 262 | 226,000 | 524 |
| 2002-08-28 | 263 | 265 | 262 | 265 | 100,000 | 530 |
| 2002-08-27 | 268 | 269 | 264 | 264 | 154,000 | 528 |
| 2002-08-26 | 257 | 268 | 257 | 268 | 324,000 | 536 |
| 2002-08-23 | 263 | 265 | 260 | 262 | 221,000 | 524 |
| 2002-08-22 | 257 | 266 | 255 | 266 | 293,000 | 532 |
| 2002-08-21 | 256 | 262 | 256 | 258 | 192,000 | 516 |
| 2002-08-20 | 263 | 263 | 255 | 259 | 235,000 | 518 |
| 2002-08-19 | 264 | 264 | 258 | 258 | 304,000 | 516 |
| 2002-08-16 | 268 | 269 | 264 | 268 | 128,000 | 536 |
| 2002-08-15 | 265 | 269 | 263 | 269 | 151,000 | 538 |
| 2002-08-14 | 262 | 265 | 260 | 263 | 108,000 | 526 |
| 2002-08-13 | 260 | 265 | 260 | 263 | 129,000 | 526 |
| 2002-08-12 | 265 | 267 | 262 | 262 | 233,000 | 524 |
| 2002-08-09 | 263 | 270 | 263 | 269 | 585,000 | 538 |
| 2002-08-08 | 261 | 265 | 260 | 263 | 246,000 | 526 |
| 2002-08-07 | 260 | 262 | 258 | 261 | 353,000 | 522 |
| 2002-08-06 | 257 | 259 | 254 | 258 | 168,000 | 516 |
| 2002-08-05 | 255 | 260 | 254 | 259 | 430,000 | 518 |
| 2002-08-02 | 260 | 261 | 258 | 258 | 208,000 | 516 |
| 2002-08-01 | 271 | 271 | 258 | 261 | 364,000 | 522 |
| 2002-07-31 | 273 | 274 | 268 | 272 | 163,000 | 544 |
| 2002-07-30 | 273 | 275 | 268 | 274 | 254,000 | 548 |
| 2002-07-29 | 263 | 278 | 263 | 278 | 493,000 | 556 |
| 2002-07-26 | 264 | 266 | 258 | 260 | 423,000 | 520 |
| 2002-07-25 | 264 | 268 | 262 | 267 | 215,000 | 534 |
| 2002-07-24 | 261 | 263 | 259 | 261 | 243,000 | 522 |
| 2002-07-23 | 260 | 265 | 258 | 263 | 242,000 | 526 |
| 2002-07-22 | 260 | 268 | 259 | 260 | 323,000 | 520 |
| 2002-07-19 | 267 | 267 | 261 | 263 | 403,000 | 526 |
| 2002-07-18 | 266 | 269 | 264 | 264 | 250,000 | 528 |
| 2002-07-17 | 264 | 269 | 262 | 269 | 382,000 | 538 |
| 2002-07-16 | 264 | 271 | 263 | 265 | 413,000 | 530 |
| 2002-07-15 | 265 | 268 | 263 | 264 | 246,000 | 528 |
| 2002-07-12 | 266 | 269 | 264 | 265 | 647,000 | 530 |
| 2002-07-11 | 265 | 268 | 261 | 261 | 282,000 | 522 |
| 2002-07-10 | 272 | 277 | 270 | 270 | 458,000 | 540 |
| 2002-07-09 | 266 | 274 | 266 | 273 | 336,000 | 546 |
| 2002-07-08 | 272 | 273 | 264 | 264 | 278,000 | 528 |
| 2002-07-05 | 264 | 272 | 264 | 269 | 592,000 | 538 |
| 2002-07-04 | 258 | 263 | 256 | 260 | 361,000 | 520 |
| 2002-07-03 | 253 | 262 | 253 | 261 | 638,000 | 522 |
| 2002-07-02 | 251 | 255 | 250 | 255 | 694,000 | 510 |
| 2002-07-01 | 259 | 260 | 250 | 253 | 538,000 | 506 |
| 2002-06-28 | 256 | 260 | 252 | 256 | 327,000 | 512 |
| 2002-06-27 | 250 | 255 | 250 | 251 | 348,000 | 502 |
| 2002-06-26 | 255 | 256 | 248 | 248 | 745,000 | 496 |
| 2002-06-25 | 254 | 257 | 253 | 255 | 487,000 | 510 |
| 2002-06-24 | 251 | 258 | 251 | 257 | 320,000 | 514 |
| 2002-06-21 | 255 | 259 | 251 | 253 | 587,000 | 506 |
| 2002-06-20 | 255 | 258 | 252 | 258 | 646,000 | 516 |
| 2002-06-19 | 257 | 259 | 252 | 253 | 387,000 | 506 |
| 2002-06-18 | 263 | 263 | 255 | 259 | 389,000 | 518 |
| 2002-06-17 | 264 | 268 | 258 | 261 | 325,000 | 522 |
| 2002-06-14 | 273 | 273 | 263 | 266 | 2,004,000 | 532 |
| 2002-06-13 | 279 | 279 | 269 | 269 | 185,000 | 538 |
| 2002-06-12 | 276 | 277 | 273 | 275 | 183,000 | 550 |
| 2002-06-11 | 281 | 281 | 278 | 278 | 132,000 | 556 |
| 2002-06-10 | 283 | 283 | 277 | 277 | 300,000 | 554 |
| 2002-06-07 | 279 | 280 | 277 | 279 | 219,000 | 558 |
| 2002-06-06 | 287 | 288 | 282 | 284 | 236,000 | 568 |
| 2002-06-05 | 288 | 291 | 286 | 287 | 259,000 | 574 |
| 2002-06-04 | 291 | 293 | 288 | 288 | 242,000 | 576 |
| 2002-06-03 | 291 | 294 | 291 | 294 | 385,000 | 588 |
| 2002-05-31 | 289 | 297 | 288 | 296 | 209,000 | 592 |
| 2002-05-30 | 288 | 293 | 286 | 288 | 203,000 | 576 |
| 2002-05-29 | 291 | 295 | 289 | 290 | 241,000 | 580 |
| 2002-05-28 | 297 | 297 | 294 | 296 | 152,000 | 592 |
| 2002-05-27 | 295 | 299 | 294 | 297 | 186,000 | 594 |
| 2002-05-24 | 295 | 297 | 291 | 294 | 292,000 | 588 |
| 2002-05-23 | 299 | 299 | 294 | 299 | 248,000 | 598 |
| 2002-05-22 | 290 | 298 | 289 | 297 | 450,000 | 594 |
| 2002-05-21 | 286 | 290 | 285 | 290 | 260,000 | 580 |
| 2002-05-20 | 288 | 289 | 286 | 286 | 261,000 | 572 |
| 2002-05-17 | 287 | 291 | 286 | 286 | 365,000 | 572 |
| 2002-05-16 | 287 | 287 | 283 | 286 | 149,000 | 572 |
| 2002-05-15 | 284 | 287 | 281 | 286 | 294,000 | 572 |
| 2002-05-14 | 283 | 284 | 278 | 279 | 158,000 | 558 |
| 2002-05-13 | 283 | 283 | 277 | 278 | 186,000 | 556 |
| 2002-05-10 | 284 | 286 | 281 | 282 | 387,000 | 564 |
| 2002-05-09 | 284 | 287 | 283 | 284 | 275,000 | 568 |
| 2002-05-08 | 271 | 282 | 271 | 281 | 313,000 | 562 |
| 2002-05-07 | 274 | 275 | 268 | 271 | 224,000 | 542 |
| 2002-05-02 | 278 | 278 | 272 | 276 | 142,000 | 552 |
| 2002-05-01 | 278 | 278 | 273 | 275 | 131,000 | 550 |
| 2002-04-30 | 273 | 277 | 271 | 276 | 104,000 | 552 |
| 2002-04-26 | 279 | 279 | 272 | 274 | 151,000 | 548 |
| 2002-04-25 | 280 | 280 | 276 | 279 | 127,000 | 558 |
| 2002-04-24 | 282 | 284 | 276 | 276 | 253,000 | 552 |
| 2002-04-23 | 283 | 285 | 281 | 282 | 225,000 | 564 |
| 2002-04-22 | 281 | 288 | 281 | 285 | 241,000 | 570 |
| 2002-04-19 | 285 | 285 | 281 | 285 | 141,000 | 570 |
| 2002-04-18 | 284 | 287 | 283 | 284 | 185,000 | 568 |
| 2002-04-17 | 278 | 287 | 278 | 286 | 207,000 | 572 |
| 2002-04-16 | 274 | 283 | 273 | 283 | 233,000 | 566 |
| 2002-04-15 | 273 | 279 | 269 | 272 | 187,000 | 544 |
| 2002-04-12 | 275 | 280 | 270 | 273 | 561,000 | 546 |
| 2002-04-11 | 283 | 283 | 274 | 275 | 208,000 | 550 |
| 2002-04-10 | 279 | 292 | 278 | 287 | 630,000 | 574 |
| 2002-04-09 | 279 | 279 | 275 | 275 | 161,000 | 550 |
| 2002-04-08 | 275 | 280 | 273 | 277 | 330,000 | 554 |
| 2002-04-05 | 271 | 274 | 270 | 272 | 132,000 | 544 |
| 2002-04-04 | 270 | 273 | 267 | 272 | 337,000 | 544 |
| 2002-04-03 | 261 | 272 | 261 | 269 | 319,000 | 538 |
| 2002-04-02 | 267 | 269 | 263 | 266 | 223,000 | 532 |
| 2002-04-01 | 265 | 265 | 259 | 262 | 196,000 | 524 |
| 2002-03-29 | 272 | 273 | 260 | 260 | 315,000 | 520 |
| 2002-03-28 | 272 | 272 | 267 | 272 | 399,000 | 544 |
| 2002-03-27 | 271 | 273 | 269 | 271 | 241,000 | 542 |
| 2002-03-26 | 271 | 279 | 270 | 270 | 314,000 | 540 |
| 2002-03-25 | 278 | 280 | 272 | 275 | 333,000 | 550 |
| 2002-03-22 | 280 | 281 | 276 | 278 | 474,000 | 556 |
| 2002-03-20 | 290 | 290 | 276 | 280 | 560,000 | 560 |
| 2002-03-19 | 286 | 296 | 286 | 291 | 393,000 | 582 |
| 2002-03-18 | 288 | 289 | 283 | 285 | 310,000 | 570 |
| 2002-03-15 | 284 | 289 | 284 | 287 | 251,000 | 574 |
| 2002-03-14 | 286 | 290 | 285 | 289 | 303,000 | 578 |
| 2002-03-13 | 287 | 290 | 283 | 283 | 411,000 | 566 |
| 2002-03-12 | 293 | 293 | 286 | 286 | 339,000 | 572 |
| 2002-03-11 | 293 | 293 | 286 | 288 | 369,000 | 576 |
| 2002-03-08 | 286 | 295 | 281 | 294 | 2,136,000 | 588 |
| 2002-03-07 | 281 | 283 | 277 | 281 | 356,000 | 562 |
| 2002-03-06 | 273 | 286 | 269 | 271 | 582,000 | 542 |
| 2002-03-05 | 277 | 278 | 270 | 272 | 378,000 | 544 |
| 2002-03-04 | 269 | 276 | 269 | 273 | 564,000 | 546 |
| 2002-03-01 | 260 | 266 | 258 | 266 | 241,000 | 532 |
| 2002-02-28 | 260 | 264 | 258 | 260 | 272,000 | 520 |
| 2002-02-27 | 252 | 265 | 252 | 265 | 443,000 | 530 |
| 2002-02-26 | 252 | 254 | 250 | 252 | 480,000 | 504 |
| 2002-02-25 | 257 | 258 | 249 | 249 | 326,000 | 498 |
| 2002-02-22 | 252 | 257 | 252 | 255 | 281,000 | 510 |
| 2002-02-21 | 248 | 257 | 247 | 257 | 372,000 | 514 |
| 2002-02-20 | 249 | 251 | 245 | 248 | 361,000 | 496 |
| 2002-02-19 | 253 | 254 | 244 | 244 | 322,000 | 488 |
| 2002-02-18 | 248 | 254 | 247 | 252 | 429,000 | 504 |
| 2002-02-15 | 248 | 251 | 243 | 243 | 351,000 | 486 |
| 2002-02-14 | 248 | 254 | 248 | 248 | 336,000 | 496 |
| 2002-02-13 | 244 | 251 | 243 | 249 | 463,000 | 498 |
| 2002-02-12 | 243 | 246 | 241 | 243 | 585,000 | 486 |
| 2002-02-08 | 238 | 244 | 237 | 240 | 1,633,000 | 480 |
| 2002-02-07 | 239 | 240 | 236 | 240 | 466,000 | 480 |
| 2002-02-06 | 242 | 244 | 236 | 236 | 491,000 | 472 |
| 2002-02-05 | 247 | 250 | 243 | 243 | 338,000 | 486 |
| 2002-02-04 | 244 | 249 | 242 | 245 | 264,000 | 490 |
| 2002-02-01 | 245 | 245 | 239 | 242 | 301,000 | 484 |
| 2002-01-31 | 244 | 247 | 244 | 245 | 310,000 | 490 |
| 2002-01-30 | 245 | 247 | 240 | 246 | 497,000 | 492 |
| 2002-01-29 | 248 | 249 | 246 | 246 | 341,000 | 492 |
| 2002-01-28 | 247 | 249 | 245 | 246 | 360,000 | 492 |
| 2002-01-25 | 252 | 253 | 246 | 247 | 430,000 | 494 |
| 2002-01-24 | 253 | 258 | 250 | 252 | 426,000 | 504 |
| 2002-01-23 | 255 | 257 | 253 | 253 | 459,000 | 506 |
| 2002-01-22 | 260 | 261 | 255 | 255 | 319,000 | 510 |
| 2002-01-21 | 257 | 265 | 255 | 258 | 625,000 | 516 |
| 2002-01-18 | 255 | 258 | 254 | 255 | 337,000 | 510 |
| 2002-01-17 | 259 | 260 | 253 | 254 | 343,000 | 508 |
| 2002-01-16 | 262 | 262 | 256 | 259 | 274,000 | 518 |
| 2002-01-15 | 260 | 264 | 259 | 261 | 310,000 | 522 |
| 2002-01-11 | 269 | 272 | 265 | 265 | 424,000 | 530 |
| 2002-01-10 | 271 | 272 | 267 | 269 | 388,000 | 538 |
| 2002-01-09 | 271 | 275 | 268 | 269 | 294,000 | 538 |
| 2002-01-08 | 272 | 273 | 267 | 267 | 188,000 | 534 |
| 2002-01-07 | 275 | 279 | 271 | 272 | 207,000 | 544 |
| 2002-01-04 | 270 | 275 | 269 | 275 | 129,000 | 550 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
