2001 (株)ニップン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 494 | 495 | 489 | 494 | 110,000 | 988 |
| 2008-12-29 | 488 | 499 | 486 | 493 | 276,000 | 986 |
| 2008-12-26 | 477 | 488 | 472 | 486 | 174,000 | 972 |
| 2008-12-25 | 473 | 476 | 470 | 476 | 104,000 | 952 |
| 2008-12-24 | 476 | 477 | 464 | 468 | 331,000 | 936 |
| 2008-12-22 | 466 | 479 | 466 | 471 | 250,000 | 942 |
| 2008-12-19 | 474 | 475 | 466 | 470 | 254,000 | 940 |
| 2008-12-18 | 465 | 469 | 460 | 466 | 247,000 | 932 |
| 2008-12-17 | 466 | 468 | 453 | 461 | 207,000 | 922 |
| 2008-12-16 | 461 | 466 | 460 | 461 | 221,000 | 922 |
| 2008-12-15 | 469 | 475 | 466 | 466 | 331,000 | 932 |
| 2008-12-12 | 469 | 473 | 450 | 461 | 690,000 | 922 |
| 2008-12-11 | 464 | 465 | 449 | 465 | 305,000 | 930 |
| 2008-12-10 | 450 | 461 | 450 | 459 | 305,000 | 918 |
| 2008-12-09 | 454 | 456 | 450 | 455 | 261,000 | 910 |
| 2008-12-08 | 441 | 452 | 440 | 451 | 344,000 | 902 |
| 2008-12-05 | 430 | 441 | 429 | 439 | 366,000 | 878 |
| 2008-12-04 | 428 | 430 | 425 | 428 | 321,000 | 856 |
| 2008-12-03 | 428 | 432 | 423 | 430 | 403,000 | 860 |
| 2008-12-02 | 425 | 431 | 420 | 423 | 501,000 | 846 |
| 2008-12-01 | 433 | 433 | 424 | 425 | 226,000 | 850 |
| 2008-11-28 | 437 | 442 | 428 | 432 | 441,000 | 864 |
| 2008-11-27 | 439 | 444 | 432 | 437 | 440,000 | 874 |
| 2008-11-26 | 440 | 446 | 430 | 434 | 522,000 | 868 |
| 2008-11-25 | 450 | 451 | 431 | 445 | 493,000 | 890 |
| 2008-11-21 | 439 | 441 | 428 | 439 | 663,000 | 878 |
| 2008-11-20 | 433 | 444 | 431 | 441 | 729,000 | 882 |
| 2008-11-19 | 433 | 435 | 427 | 433 | 281,000 | 866 |
| 2008-11-18 | 437 | 442 | 425 | 428 | 460,000 | 856 |
| 2008-11-17 | 431 | 447 | 431 | 437 | 271,000 | 874 |
| 2008-11-14 | 443 | 443 | 432 | 436 | 358,000 | 872 |
| 2008-11-13 | 420 | 438 | 419 | 428 | 425,000 | 856 |
| 2008-11-12 | 432 | 441 | 427 | 428 | 649,000 | 856 |
| 2008-11-11 | 454 | 454 | 433 | 437 | 572,000 | 874 |
| 2008-11-10 | 454 | 465 | 446 | 456 | 417,000 | 912 |
| 2008-11-07 | 444 | 451 | 439 | 440 | 487,000 | 880 |
| 2008-11-06 | 444 | 460 | 440 | 447 | 476,000 | 894 |
| 2008-11-05 | 451 | 456 | 438 | 446 | 485,000 | 892 |
| 2008-11-04 | 460 | 465 | 445 | 445 | 472,000 | 890 |
| 2008-10-31 | 450 | 458 | 440 | 448 | 710,000 | 896 |
| 2008-10-30 | 445 | 452 | 430 | 448 | 514,000 | 896 |
| 2008-10-29 | 440 | 445 | 424 | 445 | 512,000 | 890 |
| 2008-10-28 | 411 | 432 | 411 | 428 | 580,000 | 856 |
| 2008-10-27 | 420 | 432 | 410 | 416 | 609,000 | 832 |
| 2008-10-24 | 445 | 445 | 422 | 424 | 563,000 | 848 |
| 2008-10-23 | 435 | 442 | 420 | 442 | 493,000 | 884 |
| 2008-10-22 | 445 | 451 | 436 | 436 | 358,000 | 872 |
| 2008-10-21 | 460 | 460 | 443 | 449 | 366,000 | 898 |
| 2008-10-20 | 447 | 451 | 430 | 451 | 505,000 | 902 |
| 2008-10-17 | 439 | 449 | 433 | 444 | 553,000 | 888 |
| 2008-10-16 | 428 | 435 | 409 | 421 | 952,000 | 842 |
| 2008-10-15 | 441 | 454 | 423 | 443 | 679,000 | 886 |
| 2008-10-14 | 444 | 506 | 441 | 446 | 788,000 | 892 |
| 2008-10-10 | 444 | 445 | 420 | 427 | 1,021,000 | 854 |
| 2008-10-09 | 451 | 465 | 450 | 454 | 752,000 | 908 |
| 2008-10-08 | 479 | 484 | 456 | 461 | 586,000 | 922 |
| 2008-10-07 | 471 | 494 | 471 | 484 | 637,000 | 968 |
| 2008-10-06 | 492 | 497 | 477 | 491 | 746,000 | 982 |
| 2008-10-03 | 495 | 515 | 494 | 502 | 342,000 | 1,004 |
| 2008-10-02 | 514 | 520 | 503 | 505 | 407,000 | 1,010 |
| 2008-10-01 | 525 | 527 | 510 | 513 | 253,000 | 1,026 |
| 2008-09-30 | 491 | 525 | 491 | 522 | 765,000 | 1,044 |
| 2008-09-29 | 503 | 519 | 497 | 511 | 480,000 | 1,022 |
| 2008-09-26 | 494 | 501 | 488 | 498 | 464,000 | 996 |
| 2008-09-25 | 496 | 505 | 492 | 493 | 443,000 | 986 |
| 2008-09-24 | 484 | 495 | 482 | 495 | 306,000 | 990 |
| 2008-09-22 | 505 | 511 | 481 | 491 | 629,000 | 982 |
| 2008-09-19 | 540 | 540 | 489 | 497 | 1,270,000 | 994 |
| 2008-09-18 | 502 | 535 | 491 | 530 | 924,000 | 1,060 |
| 2008-09-17 | 528 | 530 | 516 | 519 | 574,000 | 1,038 |
| 2008-09-16 | 515 | 522 | 505 | 518 | 768,000 | 1,036 |
| 2008-09-12 | 527 | 531 | 520 | 529 | 522,000 | 1,058 |
| 2008-09-11 | 536 | 539 | 527 | 527 | 338,000 | 1,054 |
| 2008-09-10 | 537 | 543 | 532 | 536 | 456,000 | 1,072 |
| 2008-09-09 | 537 | 542 | 534 | 540 | 446,000 | 1,080 |
| 2008-09-08 | 534 | 544 | 533 | 534 | 315,000 | 1,068 |
| 2008-09-05 | 538 | 541 | 533 | 537 | 472,000 | 1,074 |
| 2008-09-04 | 535 | 541 | 528 | 541 | 1,031,000 | 1,082 |
| 2008-09-03 | 511 | 532 | 511 | 532 | 777,000 | 1,064 |
| 2008-09-02 | 521 | 523 | 513 | 518 | 298,000 | 1,036 |
| 2008-09-01 | 524 | 525 | 520 | 524 | 593,000 | 1,048 |
| 2008-08-29 | 517 | 523 | 517 | 523 | 528,000 | 1,046 |
| 2008-08-28 | 509 | 515 | 507 | 514 | 248,000 | 1,028 |
| 2008-08-27 | 506 | 514 | 503 | 514 | 312,000 | 1,028 |
| 2008-08-26 | 507 | 511 | 504 | 509 | 106,000 | 1,018 |
| 2008-08-25 | 505 | 513 | 505 | 510 | 140,000 | 1,020 |
| 2008-08-22 | 506 | 508 | 500 | 506 | 240,000 | 1,012 |
| 2008-08-21 | 510 | 515 | 509 | 514 | 349,000 | 1,028 |
| 2008-08-20 | 500 | 515 | 500 | 515 | 291,000 | 1,030 |
| 2008-08-19 | 505 | 511 | 500 | 503 | 344,000 | 1,006 |
| 2008-08-18 | 497 | 517 | 497 | 506 | 326,000 | 1,012 |
| 2008-08-15 | 494 | 501 | 494 | 497 | 288,000 | 994 |
| 2008-08-14 | 498 | 499 | 491 | 495 | 385,000 | 990 |
| 2008-08-13 | 510 | 510 | 497 | 503 | 675,000 | 1,006 |
| 2008-08-12 | 519 | 520 | 509 | 514 | 696,000 | 1,028 |
| 2008-08-11 | 517 | 520 | 513 | 513 | 476,000 | 1,026 |
| 2008-08-08 | 518 | 521 | 514 | 515 | 532,000 | 1,030 |
| 2008-08-07 | 514 | 520 | 513 | 520 | 617,000 | 1,040 |
| 2008-08-06 | 507 | 514 | 504 | 513 | 375,000 | 1,026 |
| 2008-08-05 | 504 | 512 | 502 | 504 | 658,000 | 1,008 |
| 2008-08-04 | 507 | 511 | 507 | 507 | 253,000 | 1,014 |
| 2008-08-01 | 513 | 513 | 507 | 512 | 336,000 | 1,024 |
| 2008-07-31 | 510 | 513 | 505 | 512 | 628,000 | 1,024 |
| 2008-07-30 | 500 | 509 | 498 | 508 | 965,000 | 1,016 |
| 2008-07-29 | 496 | 500 | 492 | 495 | 292,000 | 990 |
| 2008-07-28 | 491 | 503 | 490 | 503 | 481,000 | 1,006 |
| 2008-07-25 | 486 | 496 | 482 | 493 | 569,000 | 986 |
| 2008-07-24 | 474 | 488 | 474 | 488 | 608,000 | 976 |
| 2008-07-23 | 467 | 473 | 466 | 470 | 178,000 | 940 |
| 2008-07-22 | 469 | 471 | 457 | 463 | 309,000 | 926 |
| 2008-07-18 | 478 | 479 | 466 | 467 | 352,000 | 934 |
| 2008-07-17 | 463 | 473 | 458 | 473 | 437,000 | 946 |
| 2008-07-16 | 447 | 463 | 447 | 460 | 408,000 | 920 |
| 2008-07-15 | 450 | 453 | 446 | 452 | 316,000 | 904 |
| 2008-07-14 | 454 | 458 | 450 | 450 | 114,000 | 900 |
| 2008-07-11 | 451 | 458 | 448 | 455 | 169,000 | 910 |
| 2008-07-10 | 452 | 460 | 452 | 455 | 261,000 | 910 |
| 2008-07-09 | 455 | 459 | 453 | 454 | 201,000 | 908 |
| 2008-07-08 | 467 | 467 | 444 | 451 | 698,000 | 902 |
| 2008-07-07 | 463 | 469 | 460 | 468 | 130,000 | 936 |
| 2008-07-04 | 462 | 465 | 460 | 463 | 193,000 | 926 |
| 2008-07-03 | 467 | 467 | 460 | 462 | 188,000 | 924 |
| 2008-07-02 | 476 | 476 | 466 | 472 | 264,000 | 944 |
| 2008-07-01 | 478 | 482 | 472 | 475 | 286,000 | 950 |
| 2008-06-30 | 474 | 480 | 471 | 475 | 407,000 | 950 |
| 2008-06-27 | 470 | 473 | 466 | 473 | 374,000 | 946 |
| 2008-06-26 | 470 | 475 | 468 | 475 | 254,000 | 950 |
| 2008-06-25 | 471 | 473 | 463 | 473 | 355,000 | 946 |
| 2008-06-24 | 462 | 473 | 462 | 471 | 406,000 | 942 |
| 2008-06-23 | 450 | 462 | 447 | 460 | 330,000 | 920 |
| 2008-06-20 | 452 | 455 | 450 | 452 | 370,000 | 904 |
| 2008-06-19 | 443 | 449 | 441 | 443 | 168,000 | 886 |
| 2008-06-18 | 449 | 449 | 444 | 446 | 146,000 | 892 |
| 2008-06-17 | 452 | 452 | 446 | 448 | 209,000 | 896 |
| 2008-06-16 | 448 | 453 | 446 | 451 | 88,000 | 902 |
| 2008-06-13 | 453 | 456 | 448 | 448 | 224,000 | 896 |
| 2008-06-12 | 454 | 455 | 449 | 452 | 252,000 | 904 |
| 2008-06-11 | 450 | 454 | 450 | 453 | 172,000 | 906 |
| 2008-06-10 | 447 | 451 | 446 | 448 | 184,000 | 896 |
| 2008-06-09 | 444 | 446 | 441 | 442 | 177,000 | 884 |
| 2008-06-06 | 456 | 460 | 450 | 451 | 303,000 | 902 |
| 2008-06-05 | 458 | 462 | 455 | 455 | 287,000 | 910 |
| 2008-06-04 | 443 | 457 | 443 | 455 | 209,000 | 910 |
| 2008-06-03 | 450 | 451 | 443 | 443 | 216,000 | 886 |
| 2008-06-02 | 453 | 453 | 448 | 449 | 132,000 | 898 |
| 2008-05-30 | 444 | 451 | 444 | 449 | 177,000 | 898 |
| 2008-05-29 | 443 | 448 | 439 | 447 | 179,000 | 894 |
| 2008-05-28 | 440 | 443 | 433 | 433 | 242,000 | 866 |
| 2008-05-27 | 435 | 446 | 435 | 439 | 333,000 | 878 |
| 2008-05-26 | 444 | 450 | 439 | 439 | 241,000 | 878 |
| 2008-05-23 | 445 | 452 | 441 | 449 | 245,000 | 898 |
| 2008-05-22 | 435 | 442 | 431 | 441 | 186,000 | 882 |
| 2008-05-21 | 448 | 449 | 440 | 443 | 223,000 | 886 |
| 2008-05-20 | 444 | 453 | 444 | 448 | 469,000 | 896 |
| 2008-05-19 | 437 | 444 | 437 | 443 | 501,000 | 886 |
| 2008-05-16 | 423 | 433 | 423 | 432 | 754,000 | 864 |
| 2008-05-15 | 416 | 421 | 415 | 418 | 240,000 | 836 |
| 2008-05-14 | 408 | 412 | 407 | 410 | 287,000 | 820 |
| 2008-05-13 | 402 | 407 | 402 | 407 | 137,000 | 814 |
| 2008-05-12 | 403 | 406 | 401 | 406 | 279,000 | 812 |
| 2008-05-09 | 406 | 407 | 401 | 402 | 199,000 | 804 |
| 2008-05-08 | 407 | 410 | 405 | 408 | 129,000 | 816 |
| 2008-05-07 | 410 | 411 | 405 | 407 | 309,000 | 814 |
| 2008-05-02 | 410 | 410 | 406 | 407 | 133,000 | 814 |
| 2008-05-01 | 412 | 412 | 402 | 403 | 216,000 | 806 |
| 2008-04-30 | 411 | 415 | 408 | 411 | 123,000 | 822 |
| 2008-04-28 | 415 | 415 | 410 | 412 | 97,000 | 824 |
| 2008-04-25 | 412 | 415 | 410 | 415 | 157,000 | 830 |
| 2008-04-24 | 410 | 410 | 402 | 407 | 172,000 | 814 |
| 2008-04-23 | 408 | 414 | 408 | 414 | 97,000 | 828 |
| 2008-04-22 | 414 | 414 | 409 | 412 | 138,000 | 824 |
| 2008-04-21 | 414 | 414 | 411 | 413 | 134,000 | 826 |
| 2008-04-18 | 416 | 416 | 409 | 414 | 89,000 | 828 |
| 2008-04-17 | 411 | 417 | 410 | 411 | 113,000 | 822 |
| 2008-04-16 | 410 | 413 | 408 | 411 | 170,000 | 822 |
| 2008-04-15 | 403 | 410 | 402 | 409 | 186,000 | 818 |
| 2008-04-14 | 402 | 407 | 401 | 407 | 130,000 | 814 |
| 2008-04-11 | 413 | 414 | 409 | 413 | 165,000 | 826 |
| 2008-04-10 | 418 | 420 | 412 | 414 | 182,000 | 828 |
| 2008-04-09 | 420 | 420 | 413 | 415 | 111,000 | 830 |
| 2008-04-08 | 415 | 420 | 414 | 415 | 262,000 | 830 |
| 2008-04-07 | 416 | 424 | 414 | 423 | 146,000 | 846 |
| 2008-04-04 | 412 | 419 | 412 | 419 | 167,000 | 838 |
| 2008-04-03 | 417 | 420 | 416 | 420 | 139,000 | 840 |
| 2008-04-02 | 421 | 425 | 416 | 422 | 132,000 | 844 |
| 2008-04-01 | 407 | 420 | 402 | 420 | 411,000 | 840 |
| 2008-03-31 | 407 | 407 | 395 | 406 | 377,000 | 812 |
| 2008-03-28 | 413 | 413 | 405 | 412 | 293,000 | 824 |
| 2008-03-27 | 414 | 420 | 411 | 413 | 313,000 | 826 |
| 2008-03-26 | 402 | 412 | 402 | 412 | 203,000 | 824 |
| 2008-03-25 | 414 | 417 | 409 | 410 | 422,000 | 820 |
| 2008-03-24 | 414 | 417 | 409 | 409 | 144,000 | 818 |
| 2008-03-21 | 406 | 415 | 404 | 415 | 413,000 | 830 |
| 2008-03-19 | 405 | 408 | 401 | 405 | 360,000 | 810 |
| 2008-03-18 | 378 | 395 | 378 | 395 | 287,000 | 790 |
| 2008-03-17 | 365 | 391 | 365 | 384 | 400,000 | 768 |
| 2008-03-14 | 396 | 404 | 393 | 395 | 462,000 | 790 |
| 2008-03-13 | 404 | 407 | 397 | 397 | 253,000 | 794 |
| 2008-03-12 | 407 | 412 | 405 | 408 | 172,000 | 816 |
| 2008-03-11 | 408 | 408 | 403 | 405 | 210,000 | 810 |
| 2008-03-10 | 409 | 413 | 409 | 412 | 252,000 | 824 |
| 2008-03-07 | 411 | 421 | 409 | 416 | 178,000 | 832 |
| 2008-03-06 | 410 | 422 | 410 | 421 | 184,000 | 842 |
| 2008-03-05 | 417 | 417 | 411 | 412 | 327,000 | 824 |
| 2008-03-04 | 420 | 422 | 416 | 417 | 335,000 | 834 |
| 2008-03-03 | 424 | 426 | 420 | 424 | 272,000 | 848 |
| 2008-02-29 | 425 | 429 | 423 | 425 | 203,000 | 850 |
| 2008-02-28 | 424 | 429 | 423 | 424 | 278,000 | 848 |
| 2008-02-27 | 426 | 431 | 425 | 426 | 188,000 | 852 |
| 2008-02-26 | 435 | 437 | 421 | 421 | 230,000 | 842 |
| 2008-02-25 | 428 | 436 | 428 | 433 | 400,000 | 866 |
| 2008-02-22 | 430 | 436 | 430 | 432 | 219,000 | 864 |
| 2008-02-21 | 432 | 436 | 427 | 434 | 499,000 | 868 |
| 2008-02-20 | 431 | 437 | 420 | 422 | 486,000 | 844 |
| 2008-02-19 | 439 | 441 | 427 | 428 | 636,000 | 856 |
| 2008-02-18 | 428 | 440 | 427 | 435 | 507,000 | 870 |
| 2008-02-15 | 417 | 427 | 417 | 425 | 408,000 | 850 |
| 2008-02-14 | 415 | 423 | 414 | 421 | 369,000 | 842 |
| 2008-02-13 | 416 | 421 | 412 | 414 | 376,000 | 828 |
| 2008-02-12 | 414 | 423 | 413 | 421 | 552,000 | 842 |
| 2008-02-08 | 414 | 423 | 411 | 416 | 406,000 | 832 |
| 2008-02-07 | 412 | 418 | 410 | 418 | 283,000 | 836 |
| 2008-02-06 | 421 | 425 | 418 | 422 | 385,000 | 844 |
| 2008-02-05 | 419 | 427 | 419 | 426 | 431,000 | 852 |
| 2008-02-04 | 410 | 420 | 409 | 418 | 459,000 | 836 |
| 2008-02-01 | 409 | 409 | 400 | 406 | 567,000 | 812 |
| 2008-01-31 | 390 | 404 | 390 | 404 | 406,000 | 808 |
| 2008-01-30 | 400 | 401 | 390 | 394 | 346,000 | 788 |
| 2008-01-29 | 404 | 407 | 395 | 400 | 388,000 | 800 |
| 2008-01-28 | 397 | 405 | 397 | 399 | 305,000 | 798 |
| 2008-01-25 | 400 | 407 | 392 | 397 | 500,000 | 794 |
| 2008-01-24 | 394 | 405 | 390 | 395 | 335,000 | 790 |
| 2008-01-23 | 389 | 398 | 384 | 391 | 414,000 | 782 |
| 2008-01-22 | 396 | 399 | 385 | 385 | 361,000 | 770 |
| 2008-01-21 | 401 | 405 | 397 | 397 | 317,000 | 794 |
| 2008-01-18 | 400 | 411 | 395 | 410 | 518,000 | 820 |
| 2008-01-17 | 397 | 403 | 396 | 403 | 386,000 | 806 |
| 2008-01-16 | 393 | 396 | 388 | 389 | 463,000 | 778 |
| 2008-01-15 | 409 | 412 | 400 | 401 | 413,000 | 802 |
| 2008-01-11 | 415 | 415 | 407 | 410 | 250,000 | 820 |
| 2008-01-10 | 413 | 415 | 409 | 410 | 351,000 | 820 |
| 2008-01-09 | 402 | 412 | 401 | 412 | 252,000 | 824 |
| 2008-01-08 | 403 | 409 | 401 | 407 | 199,000 | 814 |
| 2008-01-07 | 405 | 407 | 396 | 406 | 441,000 | 812 |
| 2008-01-04 | 419 | 421 | 406 | 407 | 284,000 | 814 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
