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
2007-12-28431432424429111,000858
2007-12-27435435430431242,000862
2007-12-26427434427434359,000868
2007-12-25429432426426237,000852
2007-12-21427427422425241,000850
2007-12-20429429424426316,000852
2007-12-19426427424426191,000852
2007-12-18420429420429455,000858
2007-12-17424426422424311,000848
2007-12-14421426421424313,000848
2007-12-13426430425425139,000850
2007-12-12425430424430287,000860
2007-12-11431435428431376,000862
2007-12-10430431424426303,000852
2007-12-07428429423425238,000850
2007-12-06425427421422193,000844
2007-12-05419424418422332,000844
2007-12-04420422415416280,000832
2007-12-03419425414418387,000836
2007-11-30420428411415661,000830
2007-11-29416426416420408,000840
2007-11-28413420412416333,000832
2007-11-27405414403412277,000824
2007-11-26403409403405340,000810
2007-11-22406410403405425,000810
2007-11-21413418409411290,000822
2007-11-20408419405418482,000836
2007-11-19428429427427301,000854
2007-11-16421427418426221,000852
2007-11-15416425416421280,000842
2007-11-14412415409415141,000830
2007-11-13410413403413298,000826
2007-11-12407412405411467,000822
2007-11-09416416403406367,000812
2007-11-08415417407415310,000830
2007-11-07432433424427289,000854
2007-11-06430439430438264,000876
2007-11-05428430426430155,000860
2007-11-02422430417428260,000856
2007-11-01421429421427158,000854
2007-10-31416423414422202,000844
2007-10-30410413409411187,000822
2007-10-29405415403413340,000826
2007-10-26404408404407114,000814
2007-10-25405409404406211,000812
2007-10-24414416407409217,000818
2007-10-23416417413414175,000828
2007-10-22416419410416206,000832
2007-10-19428428420421162,000842
2007-10-18418429418427253,000854
2007-10-17423424418421244,000842
2007-10-16433434425425204,000850
2007-10-15435436431432117,000864
2007-10-12433436430432342,000864
2007-10-11428434426432291,000864
2007-10-10438439429430228,000860
2007-10-09436438430430317,000860
2007-10-05438442430435374,000870
2007-10-04442443431435370,000870
2007-10-03435450433447448,000894
2007-10-02425432425432339,000864
2007-10-01428428422424333,000848
2007-09-28425428420423361,000846
2007-09-27426429426429259,000858
2007-09-26423426422426114,000852
2007-09-25427427417422285,000844
2007-09-21422430422429295,000858
2007-09-20430431423426230,000852
2007-09-19418429418426383,000852
2007-09-18412417412413327,000826
2007-09-14414419411414395,000828
2007-09-13420420416418171,000836
2007-09-12420422415419374,000838
2007-09-11419421415418462,000836
2007-09-10424425421423391,000846
2007-09-07419427417427363,000854
2007-09-06420420414420246,000840
2007-09-05429429420423192,000846
2007-09-04428428424426237,000852
2007-09-03429430426428190,000856
2007-08-31423428422427238,000854
2007-08-30430431418421419,000842
2007-08-29425427422426223,000852
2007-08-28426430425429144,000858
2007-08-27428436426429419,000858
2007-08-24429429423425190,000850
2007-08-23424427418427278,000854
2007-08-22423426421424299,000848
2007-08-21420427419424433,000848
2007-08-20424424414415557,000830
2007-08-17415417408411842,000822
2007-08-16405413404411771,000822
2007-08-15418418405408640,000816
2007-08-144164184094131,054,000826
2007-08-13402416401412909,000824
2007-08-104114123943971,116,000794
2007-08-094274294164191,142,000838
2007-08-08432434429432442,000864
2007-08-07435437434434173,000868
2007-08-06434434432433292,000866
2007-08-03438439433435307,000870
2007-08-02439440435437340,000874
2007-08-01443444438438254,000876
2007-07-31447449442448293,000896
2007-07-30435441433439267,000878
2007-07-27438440435439377,000878
2007-07-26449454446447428,000894
2007-07-25443444440442237,000884
2007-07-24441442438442264,000884
2007-07-23444444437439488,000878
2007-07-204534544384431,505,000886
2007-07-19453459453458217,000916
2007-07-18457459453453434,000906
2007-07-17455459455457422,000914
2007-07-13455456453453332,000906
2007-07-12456465453454360,000908
2007-07-11458460455456529,000912
2007-07-10461461457457447,000914
2007-07-09459461458459524,000918
2007-07-06462462457458545,000916
2007-07-05466469463464228,000928
2007-07-04471471465465366,000930
2007-07-03471474470471179,000942
2007-07-02477478472474227,000948
2007-06-29474479472476328,000952
2007-06-28473474467471256,000942
2007-06-27472475467470463,000940
2007-06-26470471466468249,000936
2007-06-25474478470470367,000940
2007-06-22475475471472299,000944
2007-06-21471478470474433,000948
2007-06-20471475469473298,000946
2007-06-19473473468469218,000938
2007-06-18468473466472277,000944
2007-06-15461465461463261,000926
2007-06-14461463459462222,000924
2007-06-13460462458459405,000918
2007-06-12467472462462543,000924
2007-06-11469472467470347,000940
2007-06-08469470464466626,000932
2007-06-07460468460468483,000936
2007-06-06464466463463293,000926
2007-06-05467467463467367,000934
2007-06-04472473466468187,000936
2007-06-01475475470470225,000940
2007-05-31470474470473200,000946
2007-05-30475475469470403,000940
2007-05-29466471463471361,000942
2007-05-28463467461466276,000932
2007-05-25464465457458375,000916
2007-05-24469469460464370,000928
2007-05-23466467463465527,000930
2007-05-22461462453461747,000922
2007-05-21470472462463437,000926
2007-05-18475475465466627,000932
2007-05-17480480473474551,000948
2007-05-16491491480483638,000966
2007-05-15499501492494475,000988
2007-05-14505508503504288,0001,008
2007-05-11502504497504327,0001,008
2007-05-10503510502503579,0001,006
2007-05-09500502497502280,0001,004
2007-05-08499499497498175,000996
2007-05-07502503499502349,0001,004
2007-05-02498502495497439,000994
2007-05-01498499495497308,000994
2007-04-27492498489495363,000990
2007-04-26495497494495305,000990
2007-04-25495498493498321,000996
2007-04-24493498492497551,000994
2007-04-23493494490492639,000984
2007-04-20490493489490753,000980
2007-04-19496498489492657,000984
2007-04-184915024885001,949,0001,000
2007-04-17494494483485415,000970
2007-04-16489494487491345,000982
2007-04-13490491485486299,000972
2007-04-12492493488491283,000982
2007-04-11491494490493469,000986
2007-04-10491491487490313,000980
2007-04-09487492485490548,000980
2007-04-06482487481484602,000968
2007-04-05476482476480648,000960
2007-04-04477480473475835,000950
2007-04-03478478472474469,000948
2007-04-02479482473474742,000948
2007-03-30480480473476528,000952
2007-03-29473477468476706,000952
2007-03-28482483475477570,000954
2007-03-27479483474477703,000954
2007-03-26490491483486798,000972
2007-03-23490490485487321,000974
2007-03-22488488485487285,000974
2007-03-20488488482483231,000966
2007-03-19481483480483296,000966
2007-03-16483485478480547,000960
2007-03-15485486481483252,000966
2007-03-14488489481481568,000962
2007-03-13494496492492211,000984
2007-03-12493497493494546,000988
2007-03-09489492487490613,000980
2007-03-08490491483490875,000980
2007-03-07496497490491555,000982
2007-03-06482488482488495,000976
2007-03-05495496484486687,000972
2007-03-02503505499500593,0001,000
2007-03-01507508501503595,0001,006
2007-02-28491508490507879,0001,014
2007-02-27521523519521468,0001,042
2007-02-26523525520523568,0001,046
2007-02-23528528518522404,0001,044
2007-02-22523530520526749,0001,052
2007-02-21511524511521687,0001,042
2007-02-20515516510513414,0001,026
2007-02-19510518509516795,0001,032
2007-02-16507512503511915,0001,022
2007-02-15502507502507633,0001,014
2007-02-145005034975011,203,0001,002
2007-02-134944994924981,139,000996
2007-02-09487494487491882,000982
2007-02-084864914854861,021,000972
2007-02-07487487480482923,000964
2007-02-064814894784871,180,000974
2007-02-05480483475482839,000964
2007-02-024834864754801,433,000960
2007-02-01476484476483933,000966
2007-01-314854854744741,356,000948
2007-01-305015024844861,800,000972
2007-01-29503504501503475,0001,006
2007-01-26505507501505437,0001,010
2007-01-25513513507509277,0001,018
2007-01-24506515506512645,0001,024
2007-01-23505508503506507,0001,012
2007-01-22510512503506781,0001,012
2007-01-19502504500502534,0001,004
2007-01-18499505499502608,0001,004
2007-01-17500504496502445,0001,004
2007-01-16502504499501312,0001,002
2007-01-15501506501506285,0001,012
2007-01-12504506500501557,0001,002
2007-01-115035055015031,316,0001,006
2007-01-104985044964981,281,000996
2007-01-09488498488497516,000994
2007-01-054944994904931,171,000986
2007-01-04490494490493309,000986

分割・併合履歴 : [2016-09-28]1株→0.5株