2001 (株)ニップン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 431 | 432 | 424 | 429 | 111,000 | 858 |
| 2007-12-27 | 435 | 435 | 430 | 431 | 242,000 | 862 |
| 2007-12-26 | 427 | 434 | 427 | 434 | 359,000 | 868 |
| 2007-12-25 | 429 | 432 | 426 | 426 | 237,000 | 852 |
| 2007-12-21 | 427 | 427 | 422 | 425 | 241,000 | 850 |
| 2007-12-20 | 429 | 429 | 424 | 426 | 316,000 | 852 |
| 2007-12-19 | 426 | 427 | 424 | 426 | 191,000 | 852 |
| 2007-12-18 | 420 | 429 | 420 | 429 | 455,000 | 858 |
| 2007-12-17 | 424 | 426 | 422 | 424 | 311,000 | 848 |
| 2007-12-14 | 421 | 426 | 421 | 424 | 313,000 | 848 |
| 2007-12-13 | 426 | 430 | 425 | 425 | 139,000 | 850 |
| 2007-12-12 | 425 | 430 | 424 | 430 | 287,000 | 860 |
| 2007-12-11 | 431 | 435 | 428 | 431 | 376,000 | 862 |
| 2007-12-10 | 430 | 431 | 424 | 426 | 303,000 | 852 |
| 2007-12-07 | 428 | 429 | 423 | 425 | 238,000 | 850 |
| 2007-12-06 | 425 | 427 | 421 | 422 | 193,000 | 844 |
| 2007-12-05 | 419 | 424 | 418 | 422 | 332,000 | 844 |
| 2007-12-04 | 420 | 422 | 415 | 416 | 280,000 | 832 |
| 2007-12-03 | 419 | 425 | 414 | 418 | 387,000 | 836 |
| 2007-11-30 | 420 | 428 | 411 | 415 | 661,000 | 830 |
| 2007-11-29 | 416 | 426 | 416 | 420 | 408,000 | 840 |
| 2007-11-28 | 413 | 420 | 412 | 416 | 333,000 | 832 |
| 2007-11-27 | 405 | 414 | 403 | 412 | 277,000 | 824 |
| 2007-11-26 | 403 | 409 | 403 | 405 | 340,000 | 810 |
| 2007-11-22 | 406 | 410 | 403 | 405 | 425,000 | 810 |
| 2007-11-21 | 413 | 418 | 409 | 411 | 290,000 | 822 |
| 2007-11-20 | 408 | 419 | 405 | 418 | 482,000 | 836 |
| 2007-11-19 | 428 | 429 | 427 | 427 | 301,000 | 854 |
| 2007-11-16 | 421 | 427 | 418 | 426 | 221,000 | 852 |
| 2007-11-15 | 416 | 425 | 416 | 421 | 280,000 | 842 |
| 2007-11-14 | 412 | 415 | 409 | 415 | 141,000 | 830 |
| 2007-11-13 | 410 | 413 | 403 | 413 | 298,000 | 826 |
| 2007-11-12 | 407 | 412 | 405 | 411 | 467,000 | 822 |
| 2007-11-09 | 416 | 416 | 403 | 406 | 367,000 | 812 |
| 2007-11-08 | 415 | 417 | 407 | 415 | 310,000 | 830 |
| 2007-11-07 | 432 | 433 | 424 | 427 | 289,000 | 854 |
| 2007-11-06 | 430 | 439 | 430 | 438 | 264,000 | 876 |
| 2007-11-05 | 428 | 430 | 426 | 430 | 155,000 | 860 |
| 2007-11-02 | 422 | 430 | 417 | 428 | 260,000 | 856 |
| 2007-11-01 | 421 | 429 | 421 | 427 | 158,000 | 854 |
| 2007-10-31 | 416 | 423 | 414 | 422 | 202,000 | 844 |
| 2007-10-30 | 410 | 413 | 409 | 411 | 187,000 | 822 |
| 2007-10-29 | 405 | 415 | 403 | 413 | 340,000 | 826 |
| 2007-10-26 | 404 | 408 | 404 | 407 | 114,000 | 814 |
| 2007-10-25 | 405 | 409 | 404 | 406 | 211,000 | 812 |
| 2007-10-24 | 414 | 416 | 407 | 409 | 217,000 | 818 |
| 2007-10-23 | 416 | 417 | 413 | 414 | 175,000 | 828 |
| 2007-10-22 | 416 | 419 | 410 | 416 | 206,000 | 832 |
| 2007-10-19 | 428 | 428 | 420 | 421 | 162,000 | 842 |
| 2007-10-18 | 418 | 429 | 418 | 427 | 253,000 | 854 |
| 2007-10-17 | 423 | 424 | 418 | 421 | 244,000 | 842 |
| 2007-10-16 | 433 | 434 | 425 | 425 | 204,000 | 850 |
| 2007-10-15 | 435 | 436 | 431 | 432 | 117,000 | 864 |
| 2007-10-12 | 433 | 436 | 430 | 432 | 342,000 | 864 |
| 2007-10-11 | 428 | 434 | 426 | 432 | 291,000 | 864 |
| 2007-10-10 | 438 | 439 | 429 | 430 | 228,000 | 860 |
| 2007-10-09 | 436 | 438 | 430 | 430 | 317,000 | 860 |
| 2007-10-05 | 438 | 442 | 430 | 435 | 374,000 | 870 |
| 2007-10-04 | 442 | 443 | 431 | 435 | 370,000 | 870 |
| 2007-10-03 | 435 | 450 | 433 | 447 | 448,000 | 894 |
| 2007-10-02 | 425 | 432 | 425 | 432 | 339,000 | 864 |
| 2007-10-01 | 428 | 428 | 422 | 424 | 333,000 | 848 |
| 2007-09-28 | 425 | 428 | 420 | 423 | 361,000 | 846 |
| 2007-09-27 | 426 | 429 | 426 | 429 | 259,000 | 858 |
| 2007-09-26 | 423 | 426 | 422 | 426 | 114,000 | 852 |
| 2007-09-25 | 427 | 427 | 417 | 422 | 285,000 | 844 |
| 2007-09-21 | 422 | 430 | 422 | 429 | 295,000 | 858 |
| 2007-09-20 | 430 | 431 | 423 | 426 | 230,000 | 852 |
| 2007-09-19 | 418 | 429 | 418 | 426 | 383,000 | 852 |
| 2007-09-18 | 412 | 417 | 412 | 413 | 327,000 | 826 |
| 2007-09-14 | 414 | 419 | 411 | 414 | 395,000 | 828 |
| 2007-09-13 | 420 | 420 | 416 | 418 | 171,000 | 836 |
| 2007-09-12 | 420 | 422 | 415 | 419 | 374,000 | 838 |
| 2007-09-11 | 419 | 421 | 415 | 418 | 462,000 | 836 |
| 2007-09-10 | 424 | 425 | 421 | 423 | 391,000 | 846 |
| 2007-09-07 | 419 | 427 | 417 | 427 | 363,000 | 854 |
| 2007-09-06 | 420 | 420 | 414 | 420 | 246,000 | 840 |
| 2007-09-05 | 429 | 429 | 420 | 423 | 192,000 | 846 |
| 2007-09-04 | 428 | 428 | 424 | 426 | 237,000 | 852 |
| 2007-09-03 | 429 | 430 | 426 | 428 | 190,000 | 856 |
| 2007-08-31 | 423 | 428 | 422 | 427 | 238,000 | 854 |
| 2007-08-30 | 430 | 431 | 418 | 421 | 419,000 | 842 |
| 2007-08-29 | 425 | 427 | 422 | 426 | 223,000 | 852 |
| 2007-08-28 | 426 | 430 | 425 | 429 | 144,000 | 858 |
| 2007-08-27 | 428 | 436 | 426 | 429 | 419,000 | 858 |
| 2007-08-24 | 429 | 429 | 423 | 425 | 190,000 | 850 |
| 2007-08-23 | 424 | 427 | 418 | 427 | 278,000 | 854 |
| 2007-08-22 | 423 | 426 | 421 | 424 | 299,000 | 848 |
| 2007-08-21 | 420 | 427 | 419 | 424 | 433,000 | 848 |
| 2007-08-20 | 424 | 424 | 414 | 415 | 557,000 | 830 |
| 2007-08-17 | 415 | 417 | 408 | 411 | 842,000 | 822 |
| 2007-08-16 | 405 | 413 | 404 | 411 | 771,000 | 822 |
| 2007-08-15 | 418 | 418 | 405 | 408 | 640,000 | 816 |
| 2007-08-14 | 416 | 418 | 409 | 413 | 1,054,000 | 826 |
| 2007-08-13 | 402 | 416 | 401 | 412 | 909,000 | 824 |
| 2007-08-10 | 411 | 412 | 394 | 397 | 1,116,000 | 794 |
| 2007-08-09 | 427 | 429 | 416 | 419 | 1,142,000 | 838 |
| 2007-08-08 | 432 | 434 | 429 | 432 | 442,000 | 864 |
| 2007-08-07 | 435 | 437 | 434 | 434 | 173,000 | 868 |
| 2007-08-06 | 434 | 434 | 432 | 433 | 292,000 | 866 |
| 2007-08-03 | 438 | 439 | 433 | 435 | 307,000 | 870 |
| 2007-08-02 | 439 | 440 | 435 | 437 | 340,000 | 874 |
| 2007-08-01 | 443 | 444 | 438 | 438 | 254,000 | 876 |
| 2007-07-31 | 447 | 449 | 442 | 448 | 293,000 | 896 |
| 2007-07-30 | 435 | 441 | 433 | 439 | 267,000 | 878 |
| 2007-07-27 | 438 | 440 | 435 | 439 | 377,000 | 878 |
| 2007-07-26 | 449 | 454 | 446 | 447 | 428,000 | 894 |
| 2007-07-25 | 443 | 444 | 440 | 442 | 237,000 | 884 |
| 2007-07-24 | 441 | 442 | 438 | 442 | 264,000 | 884 |
| 2007-07-23 | 444 | 444 | 437 | 439 | 488,000 | 878 |
| 2007-07-20 | 453 | 454 | 438 | 443 | 1,505,000 | 886 |
| 2007-07-19 | 453 | 459 | 453 | 458 | 217,000 | 916 |
| 2007-07-18 | 457 | 459 | 453 | 453 | 434,000 | 906 |
| 2007-07-17 | 455 | 459 | 455 | 457 | 422,000 | 914 |
| 2007-07-13 | 455 | 456 | 453 | 453 | 332,000 | 906 |
| 2007-07-12 | 456 | 465 | 453 | 454 | 360,000 | 908 |
| 2007-07-11 | 458 | 460 | 455 | 456 | 529,000 | 912 |
| 2007-07-10 | 461 | 461 | 457 | 457 | 447,000 | 914 |
| 2007-07-09 | 459 | 461 | 458 | 459 | 524,000 | 918 |
| 2007-07-06 | 462 | 462 | 457 | 458 | 545,000 | 916 |
| 2007-07-05 | 466 | 469 | 463 | 464 | 228,000 | 928 |
| 2007-07-04 | 471 | 471 | 465 | 465 | 366,000 | 930 |
| 2007-07-03 | 471 | 474 | 470 | 471 | 179,000 | 942 |
| 2007-07-02 | 477 | 478 | 472 | 474 | 227,000 | 948 |
| 2007-06-29 | 474 | 479 | 472 | 476 | 328,000 | 952 |
| 2007-06-28 | 473 | 474 | 467 | 471 | 256,000 | 942 |
| 2007-06-27 | 472 | 475 | 467 | 470 | 463,000 | 940 |
| 2007-06-26 | 470 | 471 | 466 | 468 | 249,000 | 936 |
| 2007-06-25 | 474 | 478 | 470 | 470 | 367,000 | 940 |
| 2007-06-22 | 475 | 475 | 471 | 472 | 299,000 | 944 |
| 2007-06-21 | 471 | 478 | 470 | 474 | 433,000 | 948 |
| 2007-06-20 | 471 | 475 | 469 | 473 | 298,000 | 946 |
| 2007-06-19 | 473 | 473 | 468 | 469 | 218,000 | 938 |
| 2007-06-18 | 468 | 473 | 466 | 472 | 277,000 | 944 |
| 2007-06-15 | 461 | 465 | 461 | 463 | 261,000 | 926 |
| 2007-06-14 | 461 | 463 | 459 | 462 | 222,000 | 924 |
| 2007-06-13 | 460 | 462 | 458 | 459 | 405,000 | 918 |
| 2007-06-12 | 467 | 472 | 462 | 462 | 543,000 | 924 |
| 2007-06-11 | 469 | 472 | 467 | 470 | 347,000 | 940 |
| 2007-06-08 | 469 | 470 | 464 | 466 | 626,000 | 932 |
| 2007-06-07 | 460 | 468 | 460 | 468 | 483,000 | 936 |
| 2007-06-06 | 464 | 466 | 463 | 463 | 293,000 | 926 |
| 2007-06-05 | 467 | 467 | 463 | 467 | 367,000 | 934 |
| 2007-06-04 | 472 | 473 | 466 | 468 | 187,000 | 936 |
| 2007-06-01 | 475 | 475 | 470 | 470 | 225,000 | 940 |
| 2007-05-31 | 470 | 474 | 470 | 473 | 200,000 | 946 |
| 2007-05-30 | 475 | 475 | 469 | 470 | 403,000 | 940 |
| 2007-05-29 | 466 | 471 | 463 | 471 | 361,000 | 942 |
| 2007-05-28 | 463 | 467 | 461 | 466 | 276,000 | 932 |
| 2007-05-25 | 464 | 465 | 457 | 458 | 375,000 | 916 |
| 2007-05-24 | 469 | 469 | 460 | 464 | 370,000 | 928 |
| 2007-05-23 | 466 | 467 | 463 | 465 | 527,000 | 930 |
| 2007-05-22 | 461 | 462 | 453 | 461 | 747,000 | 922 |
| 2007-05-21 | 470 | 472 | 462 | 463 | 437,000 | 926 |
| 2007-05-18 | 475 | 475 | 465 | 466 | 627,000 | 932 |
| 2007-05-17 | 480 | 480 | 473 | 474 | 551,000 | 948 |
| 2007-05-16 | 491 | 491 | 480 | 483 | 638,000 | 966 |
| 2007-05-15 | 499 | 501 | 492 | 494 | 475,000 | 988 |
| 2007-05-14 | 505 | 508 | 503 | 504 | 288,000 | 1,008 |
| 2007-05-11 | 502 | 504 | 497 | 504 | 327,000 | 1,008 |
| 2007-05-10 | 503 | 510 | 502 | 503 | 579,000 | 1,006 |
| 2007-05-09 | 500 | 502 | 497 | 502 | 280,000 | 1,004 |
| 2007-05-08 | 499 | 499 | 497 | 498 | 175,000 | 996 |
| 2007-05-07 | 502 | 503 | 499 | 502 | 349,000 | 1,004 |
| 2007-05-02 | 498 | 502 | 495 | 497 | 439,000 | 994 |
| 2007-05-01 | 498 | 499 | 495 | 497 | 308,000 | 994 |
| 2007-04-27 | 492 | 498 | 489 | 495 | 363,000 | 990 |
| 2007-04-26 | 495 | 497 | 494 | 495 | 305,000 | 990 |
| 2007-04-25 | 495 | 498 | 493 | 498 | 321,000 | 996 |
| 2007-04-24 | 493 | 498 | 492 | 497 | 551,000 | 994 |
| 2007-04-23 | 493 | 494 | 490 | 492 | 639,000 | 984 |
| 2007-04-20 | 490 | 493 | 489 | 490 | 753,000 | 980 |
| 2007-04-19 | 496 | 498 | 489 | 492 | 657,000 | 984 |
| 2007-04-18 | 491 | 502 | 488 | 500 | 1,949,000 | 1,000 |
| 2007-04-17 | 494 | 494 | 483 | 485 | 415,000 | 970 |
| 2007-04-16 | 489 | 494 | 487 | 491 | 345,000 | 982 |
| 2007-04-13 | 490 | 491 | 485 | 486 | 299,000 | 972 |
| 2007-04-12 | 492 | 493 | 488 | 491 | 283,000 | 982 |
| 2007-04-11 | 491 | 494 | 490 | 493 | 469,000 | 986 |
| 2007-04-10 | 491 | 491 | 487 | 490 | 313,000 | 980 |
| 2007-04-09 | 487 | 492 | 485 | 490 | 548,000 | 980 |
| 2007-04-06 | 482 | 487 | 481 | 484 | 602,000 | 968 |
| 2007-04-05 | 476 | 482 | 476 | 480 | 648,000 | 960 |
| 2007-04-04 | 477 | 480 | 473 | 475 | 835,000 | 950 |
| 2007-04-03 | 478 | 478 | 472 | 474 | 469,000 | 948 |
| 2007-04-02 | 479 | 482 | 473 | 474 | 742,000 | 948 |
| 2007-03-30 | 480 | 480 | 473 | 476 | 528,000 | 952 |
| 2007-03-29 | 473 | 477 | 468 | 476 | 706,000 | 952 |
| 2007-03-28 | 482 | 483 | 475 | 477 | 570,000 | 954 |
| 2007-03-27 | 479 | 483 | 474 | 477 | 703,000 | 954 |
| 2007-03-26 | 490 | 491 | 483 | 486 | 798,000 | 972 |
| 2007-03-23 | 490 | 490 | 485 | 487 | 321,000 | 974 |
| 2007-03-22 | 488 | 488 | 485 | 487 | 285,000 | 974 |
| 2007-03-20 | 488 | 488 | 482 | 483 | 231,000 | 966 |
| 2007-03-19 | 481 | 483 | 480 | 483 | 296,000 | 966 |
| 2007-03-16 | 483 | 485 | 478 | 480 | 547,000 | 960 |
| 2007-03-15 | 485 | 486 | 481 | 483 | 252,000 | 966 |
| 2007-03-14 | 488 | 489 | 481 | 481 | 568,000 | 962 |
| 2007-03-13 | 494 | 496 | 492 | 492 | 211,000 | 984 |
| 2007-03-12 | 493 | 497 | 493 | 494 | 546,000 | 988 |
| 2007-03-09 | 489 | 492 | 487 | 490 | 613,000 | 980 |
| 2007-03-08 | 490 | 491 | 483 | 490 | 875,000 | 980 |
| 2007-03-07 | 496 | 497 | 490 | 491 | 555,000 | 982 |
| 2007-03-06 | 482 | 488 | 482 | 488 | 495,000 | 976 |
| 2007-03-05 | 495 | 496 | 484 | 486 | 687,000 | 972 |
| 2007-03-02 | 503 | 505 | 499 | 500 | 593,000 | 1,000 |
| 2007-03-01 | 507 | 508 | 501 | 503 | 595,000 | 1,006 |
| 2007-02-28 | 491 | 508 | 490 | 507 | 879,000 | 1,014 |
| 2007-02-27 | 521 | 523 | 519 | 521 | 468,000 | 1,042 |
| 2007-02-26 | 523 | 525 | 520 | 523 | 568,000 | 1,046 |
| 2007-02-23 | 528 | 528 | 518 | 522 | 404,000 | 1,044 |
| 2007-02-22 | 523 | 530 | 520 | 526 | 749,000 | 1,052 |
| 2007-02-21 | 511 | 524 | 511 | 521 | 687,000 | 1,042 |
| 2007-02-20 | 515 | 516 | 510 | 513 | 414,000 | 1,026 |
| 2007-02-19 | 510 | 518 | 509 | 516 | 795,000 | 1,032 |
| 2007-02-16 | 507 | 512 | 503 | 511 | 915,000 | 1,022 |
| 2007-02-15 | 502 | 507 | 502 | 507 | 633,000 | 1,014 |
| 2007-02-14 | 500 | 503 | 497 | 501 | 1,203,000 | 1,002 |
| 2007-02-13 | 494 | 499 | 492 | 498 | 1,139,000 | 996 |
| 2007-02-09 | 487 | 494 | 487 | 491 | 882,000 | 982 |
| 2007-02-08 | 486 | 491 | 485 | 486 | 1,021,000 | 972 |
| 2007-02-07 | 487 | 487 | 480 | 482 | 923,000 | 964 |
| 2007-02-06 | 481 | 489 | 478 | 487 | 1,180,000 | 974 |
| 2007-02-05 | 480 | 483 | 475 | 482 | 839,000 | 964 |
| 2007-02-02 | 483 | 486 | 475 | 480 | 1,433,000 | 960 |
| 2007-02-01 | 476 | 484 | 476 | 483 | 933,000 | 966 |
| 2007-01-31 | 485 | 485 | 474 | 474 | 1,356,000 | 948 |
| 2007-01-30 | 501 | 502 | 484 | 486 | 1,800,000 | 972 |
| 2007-01-29 | 503 | 504 | 501 | 503 | 475,000 | 1,006 |
| 2007-01-26 | 505 | 507 | 501 | 505 | 437,000 | 1,010 |
| 2007-01-25 | 513 | 513 | 507 | 509 | 277,000 | 1,018 |
| 2007-01-24 | 506 | 515 | 506 | 512 | 645,000 | 1,024 |
| 2007-01-23 | 505 | 508 | 503 | 506 | 507,000 | 1,012 |
| 2007-01-22 | 510 | 512 | 503 | 506 | 781,000 | 1,012 |
| 2007-01-19 | 502 | 504 | 500 | 502 | 534,000 | 1,004 |
| 2007-01-18 | 499 | 505 | 499 | 502 | 608,000 | 1,004 |
| 2007-01-17 | 500 | 504 | 496 | 502 | 445,000 | 1,004 |
| 2007-01-16 | 502 | 504 | 499 | 501 | 312,000 | 1,002 |
| 2007-01-15 | 501 | 506 | 501 | 506 | 285,000 | 1,012 |
| 2007-01-12 | 504 | 506 | 500 | 501 | 557,000 | 1,002 |
| 2007-01-11 | 503 | 505 | 501 | 503 | 1,316,000 | 1,006 |
| 2007-01-10 | 498 | 504 | 496 | 498 | 1,281,000 | 996 |
| 2007-01-09 | 488 | 498 | 488 | 497 | 516,000 | 994 |
| 2007-01-05 | 494 | 499 | 490 | 493 | 1,171,000 | 986 |
| 2007-01-04 | 490 | 494 | 490 | 493 | 309,000 | 986 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
