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

2001 (株)ニップン の時系列データ [2004年度]

2001 (株)ニップンの時系列データ [2004年度]