2001 (株)ニップン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 489 | 493 | 489 | 492 | 228,000 | 984 |
| 2006-12-28 | 493 | 493 | 489 | 491 | 455,000 | 982 |
| 2006-12-27 | 486 | 493 | 485 | 492 | 496,000 | 984 |
| 2006-12-26 | 484 | 487 | 483 | 486 | 635,000 | 972 |
| 2006-12-25 | 482 | 487 | 482 | 482 | 471,000 | 964 |
| 2006-12-22 | 483 | 485 | 481 | 483 | 447,000 | 966 |
| 2006-12-21 | 485 | 485 | 483 | 484 | 325,000 | 968 |
| 2006-12-20 | 480 | 485 | 480 | 485 | 906,000 | 970 |
| 2006-12-19 | 484 | 485 | 481 | 482 | 592,000 | 964 |
| 2006-12-18 | 485 | 488 | 483 | 484 | 665,000 | 968 |
| 2006-12-15 | 483 | 484 | 481 | 483 | 362,000 | 966 |
| 2006-12-14 | 484 | 484 | 482 | 483 | 513,000 | 966 |
| 2006-12-13 | 483 | 485 | 480 | 484 | 1,445,000 | 968 |
| 2006-12-12 | 483 | 483 | 477 | 480 | 908,000 | 960 |
| 2006-12-11 | 472 | 483 | 470 | 480 | 1,238,000 | 960 |
| 2006-12-08 | 465 | 471 | 461 | 468 | 1,146,000 | 936 |
| 2006-12-07 | 469 | 471 | 465 | 466 | 581,000 | 932 |
| 2006-12-06 | 472 | 473 | 465 | 465 | 671,000 | 930 |
| 2006-12-05 | 474 | 475 | 468 | 468 | 1,052,000 | 936 |
| 2006-12-04 | 459 | 472 | 454 | 468 | 1,952,000 | 936 |
| 2006-12-01 | 450 | 457 | 450 | 454 | 701,000 | 908 |
| 2006-11-30 | 460 | 460 | 450 | 452 | 674,000 | 904 |
| 2006-11-29 | 455 | 455 | 448 | 453 | 1,164,000 | 906 |
| 2006-11-28 | 440 | 448 | 432 | 445 | 1,546,000 | 890 |
| 2006-11-27 | 429 | 446 | 428 | 444 | 1,593,000 | 888 |
| 2006-11-24 | 431 | 435 | 426 | 434 | 1,385,000 | 868 |
| 2006-11-22 | 432 | 433 | 428 | 430 | 1,225,000 | 860 |
| 2006-11-21 | 440 | 443 | 433 | 434 | 1,024,000 | 868 |
| 2006-11-20 | 444 | 447 | 439 | 439 | 1,831,000 | 878 |
| 2006-11-17 | 457 | 458 | 451 | 452 | 916,000 | 904 |
| 2006-11-16 | 461 | 461 | 456 | 457 | 593,000 | 914 |
| 2006-11-15 | 462 | 464 | 460 | 461 | 781,000 | 922 |
| 2006-11-14 | 460 | 462 | 457 | 461 | 737,000 | 922 |
| 2006-11-13 | 462 | 464 | 456 | 461 | 778,000 | 922 |
| 2006-11-10 | 475 | 475 | 461 | 467 | 991,000 | 934 |
| 2006-11-09 | 475 | 479 | 470 | 474 | 797,000 | 948 |
| 2006-11-08 | 480 | 481 | 475 | 475 | 661,000 | 950 |
| 2006-11-07 | 480 | 480 | 477 | 480 | 848,000 | 960 |
| 2006-11-06 | 482 | 482 | 478 | 480 | 516,000 | 960 |
| 2006-11-02 | 480 | 480 | 477 | 480 | 345,000 | 960 |
| 2006-11-01 | 480 | 482 | 477 | 480 | 461,000 | 960 |
| 2006-10-31 | 479 | 479 | 474 | 477 | 622,000 | 954 |
| 2006-10-30 | 480 | 484 | 474 | 477 | 1,326,000 | 954 |
| 2006-10-27 | 484 | 484 | 479 | 480 | 914,000 | 960 |
| 2006-10-26 | 486 | 490 | 481 | 483 | 1,140,000 | 966 |
| 2006-10-25 | 491 | 495 | 489 | 490 | 740,000 | 980 |
| 2006-10-24 | 497 | 498 | 492 | 492 | 998,000 | 984 |
| 2006-10-23 | 498 | 499 | 494 | 496 | 979,000 | 992 |
| 2006-10-20 | 497 | 499 | 496 | 497 | 585,000 | 994 |
| 2006-10-19 | 500 | 500 | 496 | 497 | 646,000 | 994 |
| 2006-10-18 | 497 | 498 | 491 | 498 | 870,000 | 996 |
| 2006-10-17 | 499 | 500 | 496 | 497 | 994,000 | 994 |
| 2006-10-16 | 497 | 499 | 496 | 497 | 633,000 | 994 |
| 2006-10-13 | 490 | 493 | 488 | 493 | 1,287,000 | 986 |
| 2006-10-12 | 488 | 490 | 486 | 486 | 1,093,000 | 972 |
| 2006-10-11 | 492 | 493 | 485 | 487 | 1,198,000 | 974 |
| 2006-10-10 | 490 | 492 | 486 | 489 | 1,588,000 | 978 |
| 2006-10-06 | 483 | 495 | 481 | 488 | 2,686,000 | 976 |
| 2006-10-05 | 491 | 493 | 475 | 480 | 3,004,000 | 960 |
| 2006-10-04 | 504 | 504 | 485 | 489 | 2,584,000 | 978 |
| 2006-10-03 | 506 | 507 | 503 | 503 | 1,413,000 | 1,006 |
| 2006-10-02 | 503 | 509 | 502 | 507 | 6,477,000 | 1,014 |
| 2006-09-29 | 501 | 507 | 495 | 497 | 10,569,000 | 994 |
| 2006-09-28 | 499 | 507 | 496 | 497 | 2,051,000 | 994 |
| 2006-09-27 | 499 | 501 | 493 | 499 | 1,352,000 | 998 |
| 2006-09-26 | 502 | 503 | 493 | 496 | 1,193,000 | 992 |
| 2006-09-25 | 500 | 507 | 494 | 506 | 1,517,000 | 1,012 |
| 2006-09-22 | 523 | 524 | 498 | 506 | 2,828,000 | 1,012 |
| 2006-09-21 | 531 | 532 | 523 | 524 | 745,000 | 1,048 |
| 2006-09-20 | 530 | 532 | 526 | 532 | 588,000 | 1,064 |
| 2006-09-19 | 526 | 535 | 525 | 531 | 865,000 | 1,062 |
| 2006-09-15 | 528 | 532 | 527 | 527 | 481,000 | 1,054 |
| 2006-09-14 | 529 | 534 | 528 | 532 | 738,000 | 1,064 |
| 2006-09-13 | 527 | 531 | 525 | 527 | 573,000 | 1,054 |
| 2006-09-12 | 527 | 529 | 523 | 526 | 900,000 | 1,052 |
| 2006-09-11 | 535 | 535 | 527 | 527 | 635,000 | 1,054 |
| 2006-09-08 | 522 | 537 | 522 | 532 | 2,692,000 | 1,064 |
| 2006-09-07 | 527 | 531 | 524 | 528 | 921,000 | 1,056 |
| 2006-09-06 | 522 | 537 | 521 | 536 | 2,493,000 | 1,072 |
| 2006-09-05 | 557 | 562 | 550 | 550 | 771,000 | 1,100 |
| 2006-09-04 | 560 | 564 | 555 | 560 | 852,000 | 1,120 |
| 2006-09-01 | 553 | 558 | 549 | 554 | 473,000 | 1,108 |
| 2006-08-31 | 550 | 566 | 548 | 556 | 992,000 | 1,112 |
| 2006-08-30 | 547 | 552 | 545 | 549 | 401,000 | 1,098 |
| 2006-08-29 | 553 | 553 | 545 | 547 | 301,000 | 1,094 |
| 2006-08-28 | 550 | 553 | 544 | 548 | 313,000 | 1,096 |
| 2006-08-25 | 551 | 559 | 544 | 550 | 569,000 | 1,100 |
| 2006-08-24 | 556 | 556 | 547 | 550 | 505,000 | 1,100 |
| 2006-08-23 | 562 | 562 | 556 | 557 | 689,000 | 1,114 |
| 2006-08-22 | 558 | 569 | 556 | 566 | 527,000 | 1,132 |
| 2006-08-21 | 557 | 564 | 555 | 558 | 465,000 | 1,116 |
| 2006-08-18 | 561 | 563 | 557 | 558 | 371,000 | 1,116 |
| 2006-08-17 | 561 | 566 | 558 | 559 | 582,000 | 1,118 |
| 2006-08-16 | 567 | 567 | 557 | 567 | 617,000 | 1,134 |
| 2006-08-15 | 555 | 556 | 550 | 551 | 336,000 | 1,102 |
| 2006-08-14 | 551 | 558 | 544 | 556 | 455,000 | 1,112 |
| 2006-08-11 | 545 | 553 | 543 | 545 | 1,337,000 | 1,090 |
| 2006-08-10 | 525 | 544 | 525 | 540 | 1,049,000 | 1,080 |
| 2006-08-09 | 529 | 531 | 519 | 525 | 1,193,000 | 1,050 |
| 2006-08-08 | 525 | 532 | 523 | 532 | 961,000 | 1,064 |
| 2006-08-07 | 531 | 532 | 519 | 520 | 1,193,000 | 1,040 |
| 2006-08-04 | 540 | 545 | 537 | 538 | 530,000 | 1,076 |
| 2006-08-03 | 548 | 548 | 539 | 540 | 629,000 | 1,080 |
| 2006-08-02 | 548 | 551 | 540 | 548 | 495,000 | 1,096 |
| 2006-08-01 | 539 | 549 | 538 | 548 | 480,000 | 1,096 |
| 2006-07-31 | 535 | 548 | 527 | 544 | 875,000 | 1,088 |
| 2006-07-28 | 522 | 529 | 522 | 529 | 370,000 | 1,058 |
| 2006-07-27 | 515 | 529 | 515 | 527 | 648,000 | 1,054 |
| 2006-07-26 | 517 | 522 | 516 | 519 | 235,000 | 1,038 |
| 2006-07-25 | 515 | 518 | 512 | 518 | 413,000 | 1,036 |
| 2006-07-24 | 508 | 514 | 504 | 509 | 409,000 | 1,018 |
| 2006-07-21 | 511 | 514 | 510 | 512 | 311,000 | 1,024 |
| 2006-07-20 | 515 | 515 | 509 | 511 | 477,000 | 1,022 |
| 2006-07-19 | 510 | 515 | 504 | 505 | 530,000 | 1,010 |
| 2006-07-18 | 505 | 509 | 499 | 504 | 706,000 | 1,008 |
| 2006-07-14 | 508 | 511 | 499 | 506 | 1,102,000 | 1,012 |
| 2006-07-13 | 515 | 519 | 506 | 517 | 1,004,000 | 1,034 |
| 2006-07-12 | 523 | 530 | 518 | 519 | 632,000 | 1,038 |
| 2006-07-11 | 526 | 529 | 521 | 525 | 511,000 | 1,050 |
| 2006-07-10 | 520 | 527 | 516 | 525 | 623,000 | 1,050 |
| 2006-07-07 | 517 | 525 | 516 | 521 | 534,000 | 1,042 |
| 2006-07-06 | 518 | 520 | 515 | 515 | 318,000 | 1,030 |
| 2006-07-05 | 515 | 520 | 515 | 519 | 435,000 | 1,038 |
| 2006-07-04 | 523 | 524 | 519 | 520 | 591,000 | 1,040 |
| 2006-07-03 | 526 | 534 | 523 | 523 | 553,000 | 1,046 |
| 2006-06-30 | 538 | 540 | 531 | 531 | 432,000 | 1,062 |
| 2006-06-29 | 519 | 528 | 519 | 528 | 307,000 | 1,056 |
| 2006-06-28 | 530 | 530 | 520 | 521 | 454,000 | 1,042 |
| 2006-06-27 | 529 | 532 | 528 | 531 | 468,000 | 1,062 |
| 2006-06-26 | 523 | 527 | 516 | 523 | 214,000 | 1,046 |
| 2006-06-23 | 528 | 529 | 517 | 524 | 417,000 | 1,048 |
| 2006-06-22 | 530 | 532 | 521 | 527 | 605,000 | 1,054 |
| 2006-06-21 | 518 | 518 | 510 | 516 | 429,000 | 1,032 |
| 2006-06-20 | 522 | 522 | 514 | 514 | 559,000 | 1,028 |
| 2006-06-19 | 504 | 513 | 502 | 512 | 654,000 | 1,024 |
| 2006-06-16 | 505 | 514 | 502 | 504 | 677,000 | 1,008 |
| 2006-06-15 | 503 | 505 | 493 | 498 | 566,000 | 996 |
| 2006-06-14 | 501 | 506 | 494 | 499 | 787,000 | 998 |
| 2006-06-13 | 505 | 512 | 499 | 500 | 739,000 | 1,000 |
| 2006-06-12 | 517 | 520 | 509 | 513 | 712,000 | 1,026 |
| 2006-06-09 | 511 | 524 | 507 | 517 | 3,386,000 | 1,034 |
| 2006-06-08 | 522 | 532 | 515 | 521 | 931,000 | 1,042 |
| 2006-06-07 | 537 | 542 | 534 | 536 | 678,000 | 1,072 |
| 2006-06-06 | 536 | 538 | 533 | 535 | 401,000 | 1,070 |
| 2006-06-05 | 541 | 550 | 534 | 537 | 381,000 | 1,074 |
| 2006-06-02 | 542 | 547 | 532 | 544 | 971,000 | 1,088 |
| 2006-06-01 | 541 | 549 | 539 | 541 | 525,000 | 1,082 |
| 2006-05-31 | 545 | 547 | 537 | 541 | 858,000 | 1,082 |
| 2006-05-30 | 544 | 546 | 537 | 540 | 407,000 | 1,080 |
| 2006-05-29 | 551 | 551 | 540 | 542 | 526,000 | 1,084 |
| 2006-05-26 | 550 | 553 | 542 | 548 | 399,000 | 1,096 |
| 2006-05-25 | 543 | 553 | 543 | 549 | 829,000 | 1,098 |
| 2006-05-24 | 543 | 550 | 536 | 545 | 1,422,000 | 1,090 |
| 2006-05-23 | 559 | 564 | 549 | 551 | 1,019,000 | 1,102 |
| 2006-05-22 | 555 | 566 | 548 | 549 | 1,088,000 | 1,098 |
| 2006-05-19 | 550 | 563 | 543 | 555 | 1,167,000 | 1,110 |
| 2006-05-18 | 563 | 574 | 553 | 555 | 1,648,000 | 1,110 |
| 2006-05-17 | 582 | 586 | 569 | 572 | 1,421,000 | 1,144 |
| 2006-05-16 | 575 | 594 | 575 | 581 | 653,000 | 1,162 |
| 2006-05-15 | 567 | 585 | 557 | 580 | 1,020,000 | 1,160 |
| 2006-05-12 | 595 | 601 | 591 | 597 | 1,014,000 | 1,194 |
| 2006-05-11 | 591 | 609 | 591 | 605 | 922,000 | 1,210 |
| 2006-05-10 | 596 | 605 | 590 | 592 | 1,128,000 | 1,184 |
| 2006-05-09 | 594 | 595 | 588 | 595 | 675,000 | 1,190 |
| 2006-05-08 | 593 | 595 | 587 | 593 | 567,000 | 1,186 |
| 2006-05-02 | 582 | 593 | 578 | 590 | 652,000 | 1,180 |
| 2006-05-01 | 577 | 585 | 577 | 584 | 210,000 | 1,168 |
| 2006-04-28 | 594 | 594 | 573 | 580 | 667,000 | 1,160 |
| 2006-04-27 | 589 | 594 | 587 | 591 | 317,000 | 1,182 |
| 2006-04-26 | 585 | 591 | 585 | 588 | 349,000 | 1,176 |
| 2006-04-25 | 583 | 593 | 580 | 590 | 451,000 | 1,180 |
| 2006-04-24 | 598 | 598 | 582 | 584 | 878,000 | 1,168 |
| 2006-04-21 | 592 | 600 | 590 | 598 | 757,000 | 1,196 |
| 2006-04-20 | 588 | 592 | 585 | 590 | 499,000 | 1,180 |
| 2006-04-19 | 589 | 589 | 584 | 585 | 440,000 | 1,170 |
| 2006-04-18 | 568 | 585 | 568 | 584 | 673,000 | 1,168 |
| 2006-04-17 | 582 | 584 | 572 | 572 | 552,000 | 1,144 |
| 2006-04-14 | 592 | 592 | 581 | 585 | 911,000 | 1,170 |
| 2006-04-13 | 582 | 587 | 578 | 584 | 425,000 | 1,168 |
| 2006-04-12 | 584 | 588 | 582 | 582 | 473,000 | 1,164 |
| 2006-04-11 | 578 | 584 | 578 | 584 | 506,000 | 1,168 |
| 2006-04-10 | 577 | 579 | 572 | 576 | 708,000 | 1,152 |
| 2006-04-07 | 575 | 576 | 570 | 575 | 604,000 | 1,150 |
| 2006-04-06 | 578 | 578 | 571 | 575 | 659,000 | 1,150 |
| 2006-04-05 | 574 | 579 | 573 | 574 | 590,000 | 1,148 |
| 2006-04-04 | 570 | 576 | 569 | 574 | 597,000 | 1,148 |
| 2006-04-03 | 565 | 574 | 565 | 572 | 515,000 | 1,144 |
| 2006-03-31 | 575 | 578 | 565 | 566 | 519,000 | 1,132 |
| 2006-03-30 | 578 | 582 | 576 | 578 | 814,000 | 1,156 |
| 2006-03-29 | 580 | 589 | 573 | 587 | 551,000 | 1,174 |
| 2006-03-28 | 586 | 586 | 576 | 586 | 581,000 | 1,172 |
| 2006-03-27 | 589 | 597 | 589 | 595 | 646,000 | 1,190 |
| 2006-03-24 | 582 | 589 | 581 | 587 | 524,000 | 1,174 |
| 2006-03-23 | 581 | 584 | 579 | 581 | 331,000 | 1,162 |
| 2006-03-22 | 587 | 587 | 576 | 579 | 675,000 | 1,158 |
| 2006-03-20 | 587 | 596 | 581 | 589 | 914,000 | 1,178 |
| 2006-03-17 | 569 | 580 | 566 | 579 | 639,000 | 1,158 |
| 2006-03-16 | 570 | 572 | 561 | 566 | 477,000 | 1,132 |
| 2006-03-15 | 562 | 569 | 556 | 567 | 537,000 | 1,134 |
| 2006-03-14 | 565 | 567 | 556 | 560 | 570,000 | 1,120 |
| 2006-03-13 | 552 | 564 | 550 | 560 | 804,000 | 1,120 |
| 2006-03-10 | 553 | 554 | 548 | 549 | 2,421,000 | 1,098 |
| 2006-03-09 | 540 | 558 | 540 | 553 | 1,210,000 | 1,106 |
| 2006-03-08 | 535 | 541 | 533 | 538 | 517,000 | 1,076 |
| 2006-03-07 | 534 | 540 | 532 | 536 | 507,000 | 1,072 |
| 2006-03-06 | 529 | 540 | 525 | 539 | 760,000 | 1,078 |
| 2006-03-03 | 532 | 537 | 530 | 533 | 537,000 | 1,066 |
| 2006-03-02 | 537 | 539 | 532 | 534 | 565,000 | 1,068 |
| 2006-03-01 | 536 | 539 | 532 | 537 | 365,000 | 1,074 |
| 2006-02-28 | 537 | 541 | 531 | 541 | 458,000 | 1,082 |
| 2006-02-27 | 540 | 542 | 534 | 535 | 335,000 | 1,070 |
| 2006-02-24 | 542 | 542 | 533 | 539 | 868,000 | 1,078 |
| 2006-02-23 | 530 | 543 | 527 | 542 | 872,000 | 1,084 |
| 2006-02-22 | 535 | 536 | 522 | 525 | 791,000 | 1,050 |
| 2006-02-21 | 533 | 539 | 528 | 535 | 791,000 | 1,070 |
| 2006-02-20 | 529 | 535 | 527 | 528 | 1,039,000 | 1,056 |
| 2006-02-17 | 542 | 542 | 528 | 528 | 954,000 | 1,056 |
| 2006-02-16 | 536 | 545 | 533 | 545 | 613,000 | 1,090 |
| 2006-02-15 | 542 | 549 | 535 | 536 | 675,000 | 1,072 |
| 2006-02-14 | 526 | 543 | 526 | 542 | 1,049,000 | 1,084 |
| 2006-02-13 | 533 | 553 | 530 | 546 | 1,628,000 | 1,092 |
| 2006-02-10 | 530 | 535 | 526 | 532 | 1,661,000 | 1,064 |
| 2006-02-09 | 523 | 528 | 522 | 525 | 697,000 | 1,050 |
| 2006-02-08 | 531 | 534 | 520 | 521 | 652,000 | 1,042 |
| 2006-02-07 | 532 | 535 | 530 | 533 | 368,000 | 1,066 |
| 2006-02-06 | 530 | 532 | 528 | 530 | 614,000 | 1,060 |
| 2006-02-03 | 537 | 537 | 527 | 527 | 598,000 | 1,054 |
| 2006-02-02 | 533 | 543 | 533 | 540 | 615,000 | 1,080 |
| 2006-02-01 | 537 | 540 | 530 | 530 | 618,000 | 1,060 |
| 2006-01-31 | 549 | 549 | 542 | 543 | 509,000 | 1,086 |
| 2006-01-30 | 543 | 551 | 543 | 547 | 691,000 | 1,094 |
| 2006-01-27 | 528 | 539 | 524 | 539 | 720,000 | 1,078 |
| 2006-01-26 | 525 | 525 | 516 | 522 | 657,000 | 1,044 |
| 2006-01-25 | 522 | 524 | 518 | 519 | 645,000 | 1,038 |
| 2006-01-24 | 514 | 522 | 514 | 522 | 522,000 | 1,044 |
| 2006-01-23 | 515 | 524 | 510 | 519 | 691,000 | 1,038 |
| 2006-01-20 | 533 | 533 | 522 | 523 | 677,000 | 1,046 |
| 2006-01-19 | 530 | 533 | 519 | 526 | 901,000 | 1,052 |
| 2006-01-18 | 535 | 535 | 520 | 528 | 1,239,000 | 1,056 |
| 2006-01-17 | 544 | 545 | 532 | 533 | 787,000 | 1,066 |
| 2006-01-16 | 548 | 550 | 540 | 546 | 344,000 | 1,092 |
| 2006-01-13 | 559 | 559 | 548 | 554 | 1,478,000 | 1,108 |
| 2006-01-12 | 550 | 555 | 547 | 553 | 891,000 | 1,106 |
| 2006-01-11 | 545 | 549 | 542 | 549 | 863,000 | 1,098 |
| 2006-01-10 | 549 | 549 | 544 | 546 | 1,075,000 | 1,092 |
| 2006-01-06 | 537 | 548 | 535 | 546 | 990,000 | 1,092 |
| 2006-01-05 | 530 | 541 | 529 | 538 | 1,032,000 | 1,076 |
| 2006-01-04 | 527 | 529 | 525 | 529 | 321,000 | 1,058 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
