2001 (株)ニップン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 531 | 531 | 526 | 526 | 441,000 | 1,052 |
| 2005-12-29 | 531 | 532 | 528 | 531 | 426,000 | 1,062 |
| 2005-12-28 | 523 | 531 | 523 | 531 | 438,000 | 1,062 |
| 2005-12-27 | 528 | 532 | 528 | 528 | 406,000 | 1,056 |
| 2005-12-26 | 529 | 532 | 528 | 531 | 345,000 | 1,062 |
| 2005-12-22 | 529 | 533 | 528 | 533 | 637,000 | 1,066 |
| 2005-12-21 | 523 | 536 | 523 | 534 | 1,175,000 | 1,068 |
| 2005-12-20 | 513 | 525 | 510 | 525 | 1,029,000 | 1,050 |
| 2005-12-19 | 506 | 514 | 506 | 513 | 525,000 | 1,026 |
| 2005-12-16 | 514 | 516 | 508 | 510 | 772,000 | 1,020 |
| 2005-12-15 | 511 | 518 | 509 | 518 | 918,000 | 1,036 |
| 2005-12-14 | 515 | 521 | 511 | 512 | 899,000 | 1,024 |
| 2005-12-13 | 522 | 522 | 515 | 517 | 852,000 | 1,034 |
| 2005-12-12 | 509 | 525 | 507 | 522 | 1,341,000 | 1,044 |
| 2005-12-09 | 495 | 505 | 495 | 502 | 4,133,000 | 1,004 |
| 2005-12-08 | 504 | 507 | 498 | 499 | 1,028,000 | 998 |
| 2005-12-07 | 492 | 504 | 492 | 504 | 1,453,000 | 1,008 |
| 2005-12-06 | 489 | 493 | 488 | 491 | 1,189,000 | 982 |
| 2005-12-05 | 486 | 489 | 484 | 489 | 984,000 | 978 |
| 2005-12-02 | 486 | 486 | 483 | 485 | 851,000 | 970 |
| 2005-12-01 | 482 | 485 | 482 | 485 | 823,000 | 970 |
| 2005-11-30 | 484 | 484 | 482 | 484 | 631,000 | 968 |
| 2005-11-29 | 481 | 484 | 480 | 484 | 787,000 | 968 |
| 2005-11-28 | 482 | 482 | 480 | 482 | 547,000 | 964 |
| 2005-11-25 | 484 | 484 | 480 | 482 | 370,000 | 964 |
| 2005-11-24 | 484 | 484 | 480 | 481 | 478,000 | 962 |
| 2005-11-22 | 481 | 484 | 480 | 482 | 724,000 | 964 |
| 2005-11-21 | 482 | 482 | 478 | 480 | 662,000 | 960 |
| 2005-11-18 | 480 | 483 | 478 | 480 | 736,000 | 960 |
| 2005-11-17 | 479 | 480 | 477 | 478 | 540,000 | 956 |
| 2005-11-16 | 478 | 480 | 476 | 479 | 551,000 | 958 |
| 2005-11-15 | 484 | 486 | 480 | 480 | 360,000 | 960 |
| 2005-11-14 | 483 | 487 | 482 | 485 | 547,000 | 970 |
| 2005-11-11 | 483 | 484 | 480 | 483 | 847,000 | 966 |
| 2005-11-10 | 480 | 482 | 478 | 480 | 729,000 | 960 |
| 2005-11-09 | 487 | 490 | 480 | 480 | 1,185,000 | 960 |
| 2005-11-08 | 488 | 491 | 486 | 487 | 597,000 | 974 |
| 2005-11-07 | 492 | 492 | 487 | 488 | 565,000 | 976 |
| 2005-11-04 | 495 | 495 | 490 | 493 | 620,000 | 986 |
| 2005-11-02 | 494 | 494 | 490 | 494 | 674,000 | 988 |
| 2005-11-01 | 493 | 494 | 491 | 493 | 322,000 | 986 |
| 2005-10-31 | 486 | 490 | 485 | 490 | 872,000 | 980 |
| 2005-10-28 | 481 | 486 | 481 | 484 | 498,000 | 968 |
| 2005-10-27 | 485 | 487 | 483 | 484 | 621,000 | 968 |
| 2005-10-26 | 485 | 485 | 482 | 483 | 659,000 | 966 |
| 2005-10-25 | 480 | 485 | 479 | 485 | 621,000 | 970 |
| 2005-10-24 | 482 | 482 | 479 | 480 | 410,000 | 960 |
| 2005-10-21 | 473 | 481 | 472 | 479 | 889,000 | 958 |
| 2005-10-20 | 477 | 478 | 476 | 477 | 625,000 | 954 |
| 2005-10-19 | 476 | 480 | 475 | 476 | 837,000 | 952 |
| 2005-10-18 | 480 | 482 | 477 | 478 | 414,000 | 956 |
| 2005-10-17 | 481 | 482 | 479 | 481 | 528,000 | 962 |
| 2005-10-14 | 484 | 484 | 477 | 479 | 1,663,000 | 958 |
| 2005-10-13 | 478 | 480 | 475 | 479 | 576,000 | 958 |
| 2005-10-12 | 482 | 484 | 478 | 478 | 980,000 | 956 |
| 2005-10-11 | 478 | 483 | 475 | 483 | 1,002,000 | 966 |
| 2005-10-07 | 475 | 476 | 471 | 473 | 854,000 | 946 |
| 2005-10-06 | 480 | 481 | 476 | 478 | 820,000 | 956 |
| 2005-10-05 | 475 | 483 | 475 | 481 | 1,388,000 | 962 |
| 2005-10-04 | 473 | 474 | 471 | 474 | 513,000 | 948 |
| 2005-10-03 | 473 | 475 | 470 | 470 | 610,000 | 940 |
| 2005-09-30 | 475 | 475 | 471 | 472 | 775,000 | 944 |
| 2005-09-29 | 476 | 476 | 473 | 474 | 856,000 | 948 |
| 2005-09-28 | 476 | 477 | 473 | 474 | 607,000 | 948 |
| 2005-09-27 | 478 | 479 | 473 | 476 | 870,000 | 952 |
| 2005-09-26 | 479 | 482 | 479 | 480 | 601,000 | 960 |
| 2005-09-22 | 481 | 481 | 477 | 478 | 570,000 | 956 |
| 2005-09-21 | 483 | 485 | 478 | 481 | 891,000 | 962 |
| 2005-09-20 | 483 | 486 | 482 | 483 | 856,000 | 966 |
| 2005-09-16 | 487 | 487 | 482 | 484 | 603,000 | 968 |
| 2005-09-15 | 483 | 486 | 483 | 485 | 525,000 | 970 |
| 2005-09-14 | 486 | 487 | 484 | 484 | 442,000 | 968 |
| 2005-09-13 | 486 | 486 | 484 | 484 | 547,000 | 968 |
| 2005-09-12 | 482 | 486 | 481 | 485 | 913,000 | 970 |
| 2005-09-09 | 472 | 478 | 471 | 478 | 3,122,000 | 956 |
| 2005-09-08 | 470 | 471 | 468 | 471 | 560,000 | 942 |
| 2005-09-07 | 470 | 471 | 466 | 467 | 729,000 | 934 |
| 2005-09-06 | 467 | 470 | 466 | 466 | 817,000 | 932 |
| 2005-09-05 | 466 | 467 | 465 | 465 | 520,000 | 930 |
| 2005-09-02 | 468 | 469 | 464 | 465 | 583,000 | 930 |
| 2005-09-01 | 466 | 469 | 465 | 465 | 763,000 | 930 |
| 2005-08-31 | 465 | 466 | 464 | 466 | 321,000 | 932 |
| 2005-08-30 | 464 | 465 | 463 | 465 | 293,000 | 930 |
| 2005-08-29 | 467 | 467 | 462 | 464 | 517,000 | 928 |
| 2005-08-26 | 467 | 468 | 466 | 467 | 389,000 | 934 |
| 2005-08-25 | 470 | 470 | 465 | 465 | 686,000 | 930 |
| 2005-08-24 | 468 | 470 | 467 | 468 | 545,000 | 936 |
| 2005-08-23 | 471 | 471 | 466 | 466 | 849,000 | 932 |
| 2005-08-22 | 465 | 471 | 465 | 470 | 821,000 | 940 |
| 2005-08-19 | 465 | 465 | 462 | 464 | 411,000 | 928 |
| 2005-08-18 | 464 | 466 | 463 | 464 | 630,000 | 928 |
| 2005-08-17 | 464 | 465 | 462 | 462 | 922,000 | 924 |
| 2005-08-16 | 463 | 465 | 461 | 461 | 614,000 | 922 |
| 2005-08-15 | 465 | 466 | 463 | 463 | 508,000 | 926 |
| 2005-08-12 | 462 | 465 | 459 | 461 | 1,314,000 | 922 |
| 2005-08-11 | 464 | 467 | 462 | 465 | 612,000 | 930 |
| 2005-08-10 | 463 | 465 | 459 | 462 | 779,000 | 924 |
| 2005-08-09 | 455 | 460 | 453 | 457 | 662,000 | 914 |
| 2005-08-08 | 456 | 457 | 450 | 452 | 947,000 | 904 |
| 2005-08-05 | 465 | 465 | 455 | 457 | 814,000 | 914 |
| 2005-08-04 | 467 | 467 | 462 | 463 | 572,000 | 926 |
| 2005-08-03 | 467 | 468 | 461 | 467 | 834,000 | 934 |
| 2005-08-02 | 476 | 477 | 467 | 468 | 1,197,000 | 936 |
| 2005-08-01 | 482 | 482 | 477 | 478 | 517,000 | 956 |
| 2005-07-29 | 483 | 485 | 479 | 481 | 770,000 | 962 |
| 2005-07-28 | 486 | 487 | 483 | 483 | 490,000 | 966 |
| 2005-07-27 | 485 | 490 | 485 | 488 | 324,000 | 976 |
| 2005-07-26 | 487 | 490 | 483 | 484 | 272,000 | 968 |
| 2005-07-25 | 483 | 490 | 482 | 490 | 436,000 | 980 |
| 2005-07-22 | 485 | 486 | 481 | 481 | 374,000 | 962 |
| 2005-07-21 | 489 | 489 | 486 | 486 | 296,000 | 972 |
| 2005-07-20 | 492 | 492 | 488 | 489 | 246,000 | 978 |
| 2005-07-19 | 494 | 494 | 489 | 491 | 355,000 | 982 |
| 2005-07-15 | 492 | 494 | 491 | 492 | 514,000 | 984 |
| 2005-07-14 | 487 | 494 | 487 | 492 | 554,000 | 984 |
| 2005-07-13 | 488 | 490 | 486 | 487 | 354,000 | 974 |
| 2005-07-12 | 488 | 490 | 486 | 488 | 476,000 | 976 |
| 2005-07-11 | 484 | 487 | 483 | 485 | 470,000 | 970 |
| 2005-07-08 | 479 | 484 | 476 | 479 | 1,984,000 | 958 |
| 2005-07-07 | 485 | 486 | 482 | 483 | 527,000 | 966 |
| 2005-07-06 | 487 | 489 | 485 | 487 | 406,000 | 974 |
| 2005-07-05 | 486 | 488 | 483 | 485 | 884,000 | 970 |
| 2005-07-04 | 487 | 487 | 484 | 486 | 349,000 | 972 |
| 2005-07-01 | 484 | 489 | 483 | 487 | 401,000 | 974 |
| 2005-06-30 | 484 | 484 | 482 | 484 | 254,000 | 968 |
| 2005-06-29 | 485 | 486 | 483 | 485 | 510,000 | 970 |
| 2005-06-28 | 485 | 487 | 481 | 486 | 560,000 | 972 |
| 2005-06-27 | 488 | 488 | 482 | 484 | 494,000 | 968 |
| 2005-06-24 | 491 | 494 | 488 | 491 | 384,000 | 982 |
| 2005-06-23 | 495 | 495 | 492 | 495 | 286,000 | 990 |
| 2005-06-22 | 493 | 498 | 491 | 495 | 356,000 | 990 |
| 2005-06-21 | 493 | 494 | 491 | 493 | 186,000 | 986 |
| 2005-06-20 | 497 | 497 | 490 | 492 | 294,000 | 984 |
| 2005-06-17 | 494 | 497 | 492 | 495 | 258,000 | 990 |
| 2005-06-16 | 493 | 496 | 491 | 493 | 308,000 | 986 |
| 2005-06-15 | 489 | 495 | 489 | 494 | 215,000 | 988 |
| 2005-06-14 | 489 | 492 | 488 | 488 | 134,000 | 976 |
| 2005-06-13 | 489 | 492 | 488 | 489 | 274,000 | 978 |
| 2005-06-10 | 482 | 492 | 482 | 488 | 3,519,000 | 976 |
| 2005-06-09 | 495 | 495 | 484 | 484 | 347,000 | 968 |
| 2005-06-08 | 491 | 496 | 490 | 490 | 239,000 | 980 |
| 2005-06-07 | 491 | 495 | 489 | 495 | 191,000 | 990 |
| 2005-06-06 | 488 | 495 | 486 | 494 | 290,000 | 988 |
| 2005-06-03 | 485 | 493 | 484 | 493 | 408,000 | 986 |
| 2005-06-02 | 492 | 496 | 488 | 488 | 353,000 | 976 |
| 2005-06-01 | 495 | 497 | 491 | 497 | 225,000 | 994 |
| 2005-05-31 | 491 | 496 | 491 | 495 | 177,000 | 990 |
| 2005-05-30 | 487 | 494 | 486 | 493 | 425,000 | 986 |
| 2005-05-27 | 479 | 489 | 479 | 489 | 522,000 | 978 |
| 2005-05-26 | 479 | 479 | 476 | 478 | 227,000 | 956 |
| 2005-05-25 | 480 | 480 | 470 | 473 | 542,000 | 946 |
| 2005-05-24 | 479 | 482 | 475 | 477 | 284,000 | 954 |
| 2005-05-23 | 475 | 482 | 472 | 482 | 303,000 | 964 |
| 2005-05-20 | 482 | 486 | 475 | 476 | 532,000 | 952 |
| 2005-05-19 | 486 | 488 | 480 | 484 | 376,000 | 968 |
| 2005-05-18 | 481 | 487 | 477 | 482 | 444,000 | 964 |
| 2005-05-17 | 490 | 491 | 472 | 472 | 557,000 | 944 |
| 2005-05-16 | 489 | 490 | 483 | 485 | 330,000 | 970 |
| 2005-05-13 | 495 | 495 | 491 | 491 | 510,000 | 982 |
| 2005-05-12 | 499 | 500 | 495 | 497 | 180,000 | 994 |
| 2005-05-11 | 495 | 500 | 493 | 498 | 256,000 | 996 |
| 2005-05-10 | 497 | 500 | 492 | 497 | 381,000 | 994 |
| 2005-05-09 | 497 | 497 | 490 | 496 | 555,000 | 992 |
| 2005-05-06 | 495 | 498 | 492 | 496 | 320,000 | 992 |
| 2005-05-02 | 490 | 496 | 486 | 493 | 378,000 | 986 |
| 2005-04-28 | 493 | 495 | 488 | 492 | 506,000 | 984 |
| 2005-04-27 | 490 | 498 | 490 | 495 | 429,000 | 990 |
| 2005-04-26 | 493 | 499 | 492 | 494 | 330,000 | 988 |
| 2005-04-25 | 494 | 502 | 494 | 498 | 261,000 | 996 |
| 2005-04-22 | 495 | 502 | 490 | 497 | 529,000 | 994 |
| 2005-04-21 | 488 | 492 | 477 | 490 | 666,000 | 980 |
| 2005-04-20 | 499 | 500 | 491 | 493 | 552,000 | 986 |
| 2005-04-19 | 490 | 494 | 486 | 494 | 443,000 | 988 |
| 2005-04-18 | 498 | 501 | 482 | 487 | 1,052,000 | 974 |
| 2005-04-15 | 515 | 520 | 508 | 511 | 445,000 | 1,022 |
| 2005-04-14 | 522 | 524 | 516 | 521 | 353,000 | 1,042 |
| 2005-04-13 | 518 | 527 | 518 | 524 | 441,000 | 1,048 |
| 2005-04-12 | 519 | 522 | 517 | 519 | 415,000 | 1,038 |
| 2005-04-11 | 528 | 528 | 516 | 521 | 325,000 | 1,042 |
| 2005-04-08 | 530 | 530 | 521 | 528 | 883,000 | 1,056 |
| 2005-04-07 | 522 | 528 | 522 | 525 | 305,000 | 1,050 |
| 2005-04-06 | 529 | 532 | 524 | 530 | 407,000 | 1,060 |
| 2005-04-05 | 529 | 529 | 524 | 528 | 322,000 | 1,056 |
| 2005-04-04 | 524 | 526 | 520 | 524 | 328,000 | 1,048 |
| 2005-04-01 | 517 | 534 | 517 | 534 | 359,000 | 1,068 |
| 2005-03-31 | 534 | 534 | 524 | 532 | 635,000 | 1,064 |
| 2005-03-30 | 513 | 524 | 513 | 524 | 583,000 | 1,048 |
| 2005-03-29 | 533 | 534 | 514 | 523 | 1,155,000 | 1,046 |
| 2005-03-28 | 540 | 542 | 535 | 542 | 240,000 | 1,084 |
| 2005-03-25 | 545 | 546 | 542 | 545 | 552,000 | 1,090 |
| 2005-03-24 | 545 | 545 | 540 | 543 | 480,000 | 1,086 |
| 2005-03-23 | 542 | 547 | 539 | 546 | 810,000 | 1,092 |
| 2005-03-22 | 541 | 544 | 538 | 543 | 329,000 | 1,086 |
| 2005-03-18 | 532 | 539 | 531 | 537 | 301,000 | 1,074 |
| 2005-03-17 | 532 | 533 | 528 | 531 | 261,000 | 1,062 |
| 2005-03-16 | 534 | 536 | 532 | 536 | 262,000 | 1,072 |
| 2005-03-15 | 542 | 542 | 532 | 533 | 605,000 | 1,066 |
| 2005-03-14 | 540 | 544 | 534 | 542 | 348,000 | 1,084 |
| 2005-03-11 | 523 | 533 | 523 | 530 | 3,669,000 | 1,060 |
| 2005-03-10 | 523 | 533 | 523 | 525 | 419,000 | 1,050 |
| 2005-03-09 | 527 | 528 | 521 | 528 | 462,000 | 1,056 |
| 2005-03-08 | 523 | 528 | 522 | 527 | 716,000 | 1,054 |
| 2005-03-07 | 526 | 528 | 524 | 525 | 228,000 | 1,050 |
| 2005-03-04 | 517 | 524 | 514 | 524 | 292,000 | 1,048 |
| 2005-03-03 | 517 | 522 | 516 | 521 | 237,000 | 1,042 |
| 2005-03-02 | 516 | 527 | 515 | 522 | 363,000 | 1,044 |
| 2005-03-01 | 510 | 520 | 509 | 519 | 463,000 | 1,038 |
| 2005-02-28 | 512 | 513 | 510 | 512 | 148,000 | 1,024 |
| 2005-02-25 | 509 | 514 | 507 | 511 | 357,000 | 1,022 |
| 2005-02-24 | 499 | 505 | 499 | 502 | 267,000 | 1,004 |
| 2005-02-23 | 501 | 503 | 498 | 500 | 319,000 | 1,000 |
| 2005-02-22 | 507 | 509 | 503 | 504 | 191,000 | 1,008 |
| 2005-02-21 | 511 | 511 | 506 | 506 | 248,000 | 1,012 |
| 2005-02-18 | 508 | 511 | 506 | 510 | 159,000 | 1,020 |
| 2005-02-17 | 505 | 511 | 505 | 507 | 223,000 | 1,014 |
| 2005-02-16 | 513 | 514 | 505 | 505 | 228,000 | 1,010 |
| 2005-02-15 | 511 | 514 | 510 | 513 | 282,000 | 1,026 |
| 2005-02-14 | 518 | 518 | 512 | 515 | 310,000 | 1,030 |
| 2005-02-10 | 500 | 518 | 500 | 515 | 798,000 | 1,030 |
| 2005-02-09 | 508 | 510 | 504 | 506 | 291,000 | 1,012 |
| 2005-02-08 | 514 | 515 | 506 | 507 | 587,000 | 1,014 |
| 2005-02-07 | 515 | 525 | 512 | 522 | 495,000 | 1,044 |
| 2005-02-04 | 512 | 513 | 506 | 509 | 209,000 | 1,018 |
| 2005-02-03 | 516 | 517 | 507 | 510 | 324,000 | 1,020 |
| 2005-02-02 | 514 | 518 | 510 | 516 | 484,000 | 1,032 |
| 2005-02-01 | 513 | 513 | 506 | 510 | 298,000 | 1,020 |
| 2005-01-31 | 501 | 518 | 501 | 514 | 691,000 | 1,028 |
| 2005-01-28 | 507 | 510 | 501 | 510 | 430,000 | 1,020 |
| 2005-01-27 | 504 | 510 | 503 | 510 | 342,000 | 1,020 |
| 2005-01-26 | 508 | 511 | 506 | 510 | 466,000 | 1,020 |
| 2005-01-25 | 492 | 500 | 492 | 500 | 271,000 | 1,000 |
| 2005-01-24 | 492 | 498 | 491 | 496 | 108,000 | 992 |
| 2005-01-21 | 492 | 498 | 492 | 496 | 146,000 | 992 |
| 2005-01-20 | 495 | 498 | 492 | 494 | 318,000 | 988 |
| 2005-01-19 | 497 | 503 | 496 | 497 | 323,000 | 994 |
| 2005-01-18 | 498 | 500 | 493 | 496 | 396,000 | 992 |
| 2005-01-17 | 507 | 509 | 503 | 504 | 371,000 | 1,008 |
| 2005-01-14 | 494 | 510 | 491 | 507 | 1,857,000 | 1,014 |
| 2005-01-13 | 491 | 491 | 488 | 489 | 385,000 | 978 |
| 2005-01-12 | 494 | 495 | 488 | 490 | 255,000 | 980 |
| 2005-01-11 | 483 | 494 | 482 | 491 | 546,000 | 982 |
| 2005-01-07 | 483 | 484 | 480 | 482 | 268,000 | 964 |
| 2005-01-06 | 472 | 483 | 472 | 481 | 402,000 | 962 |
| 2005-01-05 | 475 | 478 | 474 | 477 | 330,000 | 954 |
| 2005-01-04 | 474 | 480 | 463 | 478 | 822,000 | 956 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
