2001 (株)ニップン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 485 | 485 | 479 | 479 | 267,000 | 958 |
| 2004-12-29 | 471 | 481 | 471 | 476 | 599,000 | 952 |
| 2004-12-28 | 460 | 468 | 460 | 466 | 353,000 | 932 |
| 2004-12-27 | 460 | 466 | 458 | 464 | 672,000 | 928 |
| 2004-12-24 | 455 | 460 | 452 | 458 | 712,000 | 916 |
| 2004-12-22 | 440 | 447 | 440 | 445 | 434,000 | 890 |
| 2004-12-21 | 435 | 440 | 435 | 437 | 498,000 | 874 |
| 2004-12-20 | 442 | 442 | 434 | 435 | 611,000 | 870 |
| 2004-12-17 | 431 | 442 | 431 | 439 | 428,000 | 878 |
| 2004-12-16 | 432 | 434 | 431 | 431 | 209,000 | 862 |
| 2004-12-15 | 438 | 438 | 433 | 433 | 299,000 | 866 |
| 2004-12-14 | 436 | 438 | 432 | 435 | 402,000 | 870 |
| 2004-12-13 | 439 | 439 | 432 | 434 | 321,000 | 868 |
| 2004-12-10 | 439 | 440 | 434 | 438 | 3,846,000 | 876 |
| 2004-12-09 | 451 | 451 | 440 | 441 | 461,000 | 882 |
| 2004-12-08 | 449 | 457 | 447 | 450 | 527,000 | 900 |
| 2004-12-07 | 451 | 459 | 450 | 452 | 383,000 | 904 |
| 2004-12-06 | 453 | 457 | 453 | 454 | 229,000 | 908 |
| 2004-12-03 | 460 | 461 | 456 | 457 | 205,000 | 914 |
| 2004-12-02 | 452 | 456 | 450 | 455 | 404,000 | 910 |
| 2004-12-01 | 445 | 448 | 443 | 447 | 273,000 | 894 |
| 2004-11-30 | 450 | 451 | 447 | 449 | 490,000 | 898 |
| 2004-11-29 | 454 | 459 | 454 | 457 | 364,000 | 914 |
| 2004-11-26 | 463 | 464 | 454 | 455 | 411,000 | 910 |
| 2004-11-25 | 457 | 462 | 456 | 462 | 199,000 | 924 |
| 2004-11-24 | 457 | 464 | 456 | 462 | 244,000 | 924 |
| 2004-11-22 | 462 | 463 | 451 | 455 | 357,000 | 910 |
| 2004-11-19 | 467 | 473 | 467 | 467 | 228,000 | 934 |
| 2004-11-18 | 468 | 475 | 466 | 467 | 366,000 | 934 |
| 2004-11-17 | 464 | 467 | 461 | 463 | 220,000 | 926 |
| 2004-11-16 | 466 | 468 | 461 | 462 | 178,000 | 924 |
| 2004-11-15 | 455 | 469 | 455 | 465 | 408,000 | 930 |
| 2004-11-12 | 446 | 455 | 441 | 453 | 890,000 | 906 |
| 2004-11-11 | 459 | 461 | 447 | 448 | 283,000 | 896 |
| 2004-11-10 | 456 | 463 | 455 | 459 | 418,000 | 918 |
| 2004-11-09 | 457 | 460 | 454 | 458 | 134,000 | 916 |
| 2004-11-08 | 461 | 465 | 453 | 453 | 188,000 | 906 |
| 2004-11-05 | 464 | 466 | 460 | 461 | 383,000 | 922 |
| 2004-11-04 | 460 | 465 | 457 | 457 | 236,000 | 914 |
| 2004-11-02 | 453 | 458 | 448 | 456 | 568,000 | 912 |
| 2004-11-01 | 441 | 450 | 441 | 449 | 365,000 | 898 |
| 2004-10-29 | 444 | 445 | 440 | 443 | 208,000 | 886 |
| 2004-10-28 | 450 | 452 | 444 | 445 | 280,000 | 890 |
| 2004-10-27 | 446 | 451 | 443 | 445 | 315,000 | 890 |
| 2004-10-26 | 450 | 451 | 444 | 447 | 207,000 | 894 |
| 2004-10-25 | 452 | 457 | 445 | 451 | 398,000 | 902 |
| 2004-10-22 | 462 | 466 | 456 | 462 | 267,000 | 924 |
| 2004-10-21 | 472 | 472 | 461 | 461 | 206,000 | 922 |
| 2004-10-20 | 473 | 477 | 465 | 467 | 450,000 | 934 |
| 2004-10-19 | 478 | 487 | 476 | 479 | 290,000 | 958 |
| 2004-10-18 | 476 | 478 | 473 | 476 | 229,000 | 952 |
| 2004-10-15 | 476 | 478 | 471 | 474 | 360,000 | 948 |
| 2004-10-14 | 491 | 491 | 481 | 484 | 239,000 | 968 |
| 2004-10-13 | 491 | 498 | 490 | 495 | 389,000 | 990 |
| 2004-10-12 | 497 | 498 | 484 | 488 | 352,000 | 976 |
| 2004-10-08 | 492 | 498 | 491 | 496 | 1,028,000 | 992 |
| 2004-10-07 | 490 | 491 | 485 | 491 | 304,000 | 982 |
| 2004-10-06 | 479 | 493 | 479 | 488 | 433,000 | 976 |
| 2004-10-05 | 479 | 482 | 478 | 481 | 285,000 | 962 |
| 2004-10-04 | 476 | 481 | 471 | 479 | 356,000 | 958 |
| 2004-10-01 | 474 | 474 | 467 | 471 | 282,000 | 942 |
| 2004-09-30 | 464 | 470 | 463 | 463 | 481,000 | 926 |
| 2004-09-29 | 471 | 473 | 462 | 464 | 683,000 | 928 |
| 2004-09-28 | 469 | 475 | 463 | 470 | 560,000 | 940 |
| 2004-09-27 | 463 | 467 | 454 | 464 | 365,000 | 928 |
| 2004-09-24 | 468 | 468 | 457 | 460 | 326,000 | 920 |
| 2004-09-22 | 475 | 475 | 465 | 467 | 260,000 | 934 |
| 2004-09-21 | 477 | 477 | 469 | 472 | 378,000 | 944 |
| 2004-09-17 | 480 | 480 | 471 | 472 | 943,000 | 944 |
| 2004-09-16 | 468 | 480 | 466 | 477 | 605,000 | 954 |
| 2004-09-15 | 475 | 476 | 468 | 468 | 554,000 | 936 |
| 2004-09-14 | 477 | 479 | 473 | 475 | 745,000 | 950 |
| 2004-09-13 | 474 | 478 | 473 | 475 | 871,000 | 950 |
| 2004-09-10 | 480 | 484 | 464 | 471 | 4,316,000 | 942 |
| 2004-09-09 | 500 | 500 | 488 | 490 | 530,000 | 980 |
| 2004-09-08 | 503 | 503 | 497 | 498 | 159,000 | 996 |
| 2004-09-07 | 503 | 504 | 495 | 501 | 273,000 | 1,002 |
| 2004-09-06 | 498 | 504 | 493 | 501 | 457,000 | 1,002 |
| 2004-09-03 | 497 | 500 | 491 | 493 | 304,000 | 986 |
| 2004-09-02 | 496 | 498 | 493 | 494 | 168,000 | 988 |
| 2004-09-01 | 490 | 498 | 489 | 493 | 411,000 | 986 |
| 2004-08-31 | 494 | 496 | 487 | 491 | 271,000 | 982 |
| 2004-08-30 | 498 | 503 | 491 | 496 | 280,000 | 992 |
| 2004-08-27 | 500 | 505 | 497 | 502 | 272,000 | 1,004 |
| 2004-08-26 | 513 | 515 | 497 | 501 | 359,000 | 1,002 |
| 2004-08-25 | 492 | 510 | 489 | 507 | 375,000 | 1,014 |
| 2004-08-24 | 495 | 497 | 487 | 491 | 254,000 | 982 |
| 2004-08-23 | 496 | 501 | 494 | 495 | 181,000 | 990 |
| 2004-08-20 | 504 | 504 | 496 | 497 | 213,000 | 994 |
| 2004-08-19 | 497 | 504 | 496 | 503 | 232,000 | 1,006 |
| 2004-08-18 | 488 | 495 | 488 | 495 | 237,000 | 990 |
| 2004-08-17 | 496 | 497 | 488 | 490 | 239,000 | 980 |
| 2004-08-16 | 487 | 493 | 476 | 493 | 492,000 | 986 |
| 2004-08-13 | 506 | 507 | 489 | 489 | 968,000 | 978 |
| 2004-08-12 | 505 | 519 | 505 | 515 | 381,000 | 1,030 |
| 2004-08-11 | 507 | 509 | 501 | 503 | 283,000 | 1,006 |
| 2004-08-10 | 496 | 508 | 495 | 504 | 495,000 | 1,008 |
| 2004-08-09 | 490 | 498 | 485 | 493 | 691,000 | 986 |
| 2004-08-06 | 500 | 505 | 498 | 501 | 313,000 | 1,002 |
| 2004-08-05 | 516 | 519 | 507 | 509 | 478,000 | 1,018 |
| 2004-08-04 | 521 | 526 | 511 | 518 | 378,000 | 1,036 |
| 2004-08-03 | 532 | 536 | 528 | 529 | 317,000 | 1,058 |
| 2004-08-02 | 535 | 536 | 528 | 532 | 369,000 | 1,064 |
| 2004-07-30 | 534 | 538 | 533 | 538 | 263,000 | 1,076 |
| 2004-07-29 | 529 | 531 | 523 | 525 | 218,000 | 1,050 |
| 2004-07-28 | 528 | 535 | 525 | 532 | 335,000 | 1,064 |
| 2004-07-27 | 516 | 524 | 516 | 519 | 192,000 | 1,038 |
| 2004-07-26 | 517 | 527 | 517 | 523 | 173,000 | 1,046 |
| 2004-07-23 | 532 | 532 | 525 | 528 | 228,000 | 1,056 |
| 2004-07-22 | 528 | 533 | 528 | 532 | 217,000 | 1,064 |
| 2004-07-21 | 528 | 533 | 528 | 531 | 230,000 | 1,062 |
| 2004-07-20 | 529 | 533 | 527 | 529 | 264,000 | 1,058 |
| 2004-07-16 | 518 | 532 | 515 | 528 | 237,000 | 1,056 |
| 2004-07-15 | 519 | 530 | 517 | 525 | 267,000 | 1,050 |
| 2004-07-14 | 532 | 534 | 514 | 514 | 421,000 | 1,028 |
| 2004-07-13 | 534 | 534 | 527 | 532 | 254,000 | 1,064 |
| 2004-07-12 | 530 | 540 | 525 | 531 | 431,000 | 1,062 |
| 2004-07-09 | 504 | 520 | 504 | 515 | 579,000 | 1,030 |
| 2004-07-08 | 504 | 516 | 503 | 510 | 284,000 | 1,020 |
| 2004-07-07 | 503 | 510 | 496 | 504 | 342,000 | 1,008 |
| 2004-07-06 | 509 | 515 | 507 | 507 | 270,000 | 1,014 |
| 2004-07-05 | 521 | 528 | 512 | 517 | 254,000 | 1,034 |
| 2004-07-02 | 527 | 529 | 522 | 526 | 257,000 | 1,052 |
| 2004-07-01 | 540 | 540 | 533 | 536 | 280,000 | 1,072 |
| 2004-06-30 | 528 | 536 | 526 | 534 | 459,000 | 1,068 |
| 2004-06-29 | 535 | 536 | 531 | 532 | 342,000 | 1,064 |
| 2004-06-28 | 534 | 536 | 530 | 536 | 355,000 | 1,072 |
| 2004-06-25 | 534 | 538 | 529 | 533 | 630,000 | 1,066 |
| 2004-06-24 | 545 | 548 | 536 | 544 | 490,000 | 1,088 |
| 2004-06-23 | 542 | 546 | 533 | 540 | 619,000 | 1,080 |
| 2004-06-22 | 543 | 546 | 534 | 540 | 465,000 | 1,080 |
| 2004-06-21 | 534 | 560 | 531 | 550 | 517,000 | 1,100 |
| 2004-06-18 | 534 | 537 | 518 | 524 | 395,000 | 1,048 |
| 2004-06-17 | 540 | 542 | 530 | 541 | 386,000 | 1,082 |
| 2004-06-16 | 528 | 544 | 521 | 542 | 664,000 | 1,084 |
| 2004-06-15 | 521 | 527 | 520 | 521 | 231,000 | 1,042 |
| 2004-06-14 | 522 | 529 | 517 | 523 | 293,000 | 1,046 |
| 2004-06-11 | 521 | 529 | 516 | 521 | 1,939,000 | 1,042 |
| 2004-06-10 | 503 | 530 | 503 | 521 | 475,000 | 1,042 |
| 2004-06-09 | 514 | 517 | 509 | 513 | 340,000 | 1,026 |
| 2004-06-08 | 513 | 513 | 500 | 513 | 422,000 | 1,026 |
| 2004-06-07 | 504 | 515 | 502 | 506 | 581,000 | 1,012 |
| 2004-06-04 | 485 | 500 | 481 | 499 | 548,000 | 998 |
| 2004-06-03 | 482 | 492 | 475 | 480 | 530,000 | 960 |
| 2004-06-02 | 482 | 482 | 473 | 477 | 264,000 | 954 |
| 2004-06-01 | 479 | 489 | 478 | 486 | 197,000 | 972 |
| 2004-05-31 | 493 | 493 | 477 | 483 | 364,000 | 966 |
| 2004-05-28 | 485 | 492 | 482 | 492 | 313,000 | 984 |
| 2004-05-27 | 478 | 484 | 478 | 481 | 306,000 | 962 |
| 2004-05-26 | 473 | 485 | 471 | 478 | 445,000 | 956 |
| 2004-05-25 | 465 | 469 | 456 | 466 | 382,000 | 932 |
| 2004-05-24 | 465 | 474 | 462 | 467 | 474,000 | 934 |
| 2004-05-21 | 457 | 460 | 451 | 457 | 436,000 | 914 |
| 2004-05-20 | 461 | 468 | 444 | 456 | 635,000 | 912 |
| 2004-05-19 | 463 | 471 | 451 | 466 | 305,000 | 932 |
| 2004-05-18 | 442 | 468 | 440 | 465 | 564,000 | 930 |
| 2004-05-17 | 458 | 458 | 438 | 442 | 422,000 | 884 |
| 2004-05-14 | 447 | 455 | 431 | 455 | 1,155,000 | 910 |
| 2004-05-13 | 465 | 465 | 450 | 450 | 404,000 | 900 |
| 2004-05-12 | 464 | 465 | 452 | 465 | 463,000 | 930 |
| 2004-05-11 | 450 | 469 | 445 | 465 | 601,000 | 930 |
| 2004-05-10 | 486 | 488 | 450 | 465 | 567,000 | 930 |
| 2004-05-07 | 490 | 491 | 485 | 488 | 323,000 | 976 |
| 2004-05-06 | 502 | 502 | 491 | 493 | 319,000 | 986 |
| 2004-04-30 | 500 | 502 | 487 | 502 | 378,000 | 1,004 |
| 2004-04-28 | 508 | 509 | 501 | 504 | 236,000 | 1,008 |
| 2004-04-27 | 509 | 509 | 503 | 504 | 242,000 | 1,008 |
| 2004-04-26 | 513 | 514 | 505 | 508 | 411,000 | 1,016 |
| 2004-04-23 | 503 | 524 | 500 | 514 | 1,111,000 | 1,028 |
| 2004-04-22 | 502 | 502 | 495 | 502 | 427,000 | 1,004 |
| 2004-04-21 | 499 | 504 | 498 | 503 | 277,000 | 1,006 |
| 2004-04-20 | 505 | 506 | 501 | 502 | 397,000 | 1,004 |
| 2004-04-19 | 503 | 503 | 492 | 501 | 479,000 | 1,002 |
| 2004-04-16 | 490 | 504 | 483 | 504 | 579,000 | 1,008 |
| 2004-04-15 | 494 | 500 | 490 | 490 | 629,000 | 980 |
| 2004-04-14 | 491 | 496 | 490 | 494 | 251,000 | 988 |
| 2004-04-13 | 501 | 503 | 495 | 495 | 303,000 | 990 |
| 2004-04-12 | 490 | 503 | 486 | 498 | 475,000 | 996 |
| 2004-04-09 | 503 | 503 | 489 | 495 | 715,000 | 990 |
| 2004-04-08 | 498 | 507 | 493 | 503 | 357,000 | 1,006 |
| 2004-04-07 | 500 | 507 | 500 | 502 | 368,000 | 1,004 |
| 2004-04-06 | 504 | 506 | 497 | 503 | 414,000 | 1,006 |
| 2004-04-05 | 508 | 508 | 492 | 496 | 409,000 | 992 |
| 2004-04-02 | 490 | 510 | 490 | 503 | 740,000 | 1,006 |
| 2004-04-01 | 483 | 487 | 482 | 487 | 507,000 | 974 |
| 2004-03-31 | 481 | 484 | 477 | 481 | 548,000 | 962 |
| 2004-03-30 | 487 | 488 | 481 | 481 | 293,000 | 962 |
| 2004-03-29 | 490 | 495 | 484 | 487 | 409,000 | 974 |
| 2004-03-26 | 491 | 501 | 484 | 490 | 349,000 | 980 |
| 2004-03-25 | 499 | 504 | 491 | 491 | 478,000 | 982 |
| 2004-03-24 | 495 | 499 | 494 | 496 | 373,000 | 992 |
| 2004-03-23 | 494 | 498 | 490 | 494 | 481,000 | 988 |
| 2004-03-22 | 493 | 497 | 492 | 494 | 228,000 | 988 |
| 2004-03-19 | 490 | 496 | 489 | 492 | 276,000 | 984 |
| 2004-03-18 | 502 | 502 | 487 | 489 | 354,000 | 978 |
| 2004-03-17 | 486 | 498 | 486 | 494 | 377,000 | 988 |
| 2004-03-16 | 484 | 497 | 483 | 486 | 258,000 | 972 |
| 2004-03-15 | 482 | 486 | 480 | 482 | 307,000 | 964 |
| 2004-03-12 | 482 | 485 | 475 | 479 | 3,122,000 | 958 |
| 2004-03-11 | 493 | 502 | 492 | 492 | 582,000 | 984 |
| 2004-03-10 | 497 | 503 | 495 | 502 | 579,000 | 1,004 |
| 2004-03-09 | 495 | 508 | 492 | 499 | 637,000 | 998 |
| 2004-03-08 | 503 | 508 | 503 | 503 | 595,000 | 1,006 |
| 2004-03-05 | 513 | 515 | 496 | 503 | 695,000 | 1,006 |
| 2004-03-04 | 497 | 519 | 496 | 516 | 1,080,000 | 1,032 |
| 2004-03-03 | 491 | 494 | 486 | 492 | 460,000 | 984 |
| 2004-03-02 | 495 | 497 | 490 | 494 | 399,000 | 988 |
| 2004-03-01 | 479 | 498 | 477 | 491 | 807,000 | 982 |
| 2004-02-27 | 463 | 481 | 463 | 480 | 763,000 | 960 |
| 2004-02-26 | 454 | 464 | 450 | 464 | 368,000 | 928 |
| 2004-02-25 | 448 | 457 | 447 | 454 | 267,000 | 908 |
| 2004-02-24 | 459 | 460 | 448 | 453 | 380,000 | 906 |
| 2004-02-23 | 454 | 467 | 454 | 464 | 691,000 | 928 |
| 2004-02-20 | 449 | 455 | 448 | 451 | 427,000 | 902 |
| 2004-02-19 | 449 | 450 | 446 | 448 | 326,000 | 896 |
| 2004-02-18 | 449 | 449 | 444 | 447 | 352,000 | 894 |
| 2004-02-17 | 439 | 448 | 438 | 445 | 220,000 | 890 |
| 2004-02-16 | 436 | 445 | 434 | 442 | 362,000 | 884 |
| 2004-02-13 | 435 | 440 | 433 | 438 | 708,000 | 876 |
| 2004-02-12 | 426 | 442 | 426 | 439 | 876,000 | 878 |
| 2004-02-10 | 410 | 420 | 410 | 419 | 301,000 | 838 |
| 2004-02-09 | 418 | 420 | 411 | 413 | 407,000 | 826 |
| 2004-02-06 | 420 | 420 | 412 | 417 | 212,000 | 834 |
| 2004-02-05 | 415 | 421 | 415 | 419 | 227,000 | 838 |
| 2004-02-04 | 415 | 422 | 413 | 420 | 287,000 | 840 |
| 2004-02-03 | 425 | 429 | 406 | 419 | 556,000 | 838 |
| 2004-02-02 | 433 | 433 | 426 | 428 | 262,000 | 856 |
| 2004-01-30 | 419 | 431 | 419 | 424 | 249,000 | 848 |
| 2004-01-29 | 423 | 425 | 412 | 419 | 349,000 | 838 |
| 2004-01-28 | 430 | 430 | 427 | 429 | 287,000 | 858 |
| 2004-01-27 | 439 | 439 | 433 | 433 | 266,000 | 866 |
| 2004-01-26 | 434 | 439 | 431 | 435 | 389,000 | 870 |
| 2004-01-23 | 442 | 443 | 437 | 439 | 498,000 | 878 |
| 2004-01-22 | 447 | 453 | 442 | 443 | 368,000 | 886 |
| 2004-01-21 | 453 | 456 | 450 | 450 | 291,000 | 900 |
| 2004-01-20 | 459 | 460 | 450 | 457 | 329,000 | 914 |
| 2004-01-19 | 453 | 458 | 449 | 458 | 315,000 | 916 |
| 2004-01-16 | 447 | 455 | 444 | 450 | 281,000 | 900 |
| 2004-01-15 | 446 | 449 | 442 | 442 | 464,000 | 884 |
| 2004-01-14 | 450 | 452 | 442 | 446 | 567,000 | 892 |
| 2004-01-13 | 458 | 458 | 451 | 452 | 385,000 | 904 |
| 2004-01-09 | 457 | 467 | 454 | 458 | 859,000 | 916 |
| 2004-01-08 | 444 | 455 | 444 | 454 | 380,000 | 908 |
| 2004-01-07 | 450 | 450 | 442 | 443 | 362,000 | 886 |
| 2004-01-06 | 455 | 455 | 448 | 449 | 340,000 | 898 |
| 2004-01-05 | 438 | 460 | 438 | 452 | 331,000 | 904 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
