2001 (株)ニップン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 471 | 471 | 462 | 462 | 106,000 | 924 |
| 2009-12-29 | 470 | 471 | 466 | 466 | 108,000 | 932 |
| 2009-12-28 | 465 | 473 | 463 | 469 | 151,000 | 938 |
| 2009-12-25 | 464 | 464 | 461 | 462 | 176,000 | 924 |
| 2009-12-24 | 464 | 467 | 461 | 462 | 196,000 | 924 |
| 2009-12-22 | 461 | 466 | 460 | 464 | 330,000 | 928 |
| 2009-12-21 | 469 | 470 | 459 | 459 | 322,000 | 918 |
| 2009-12-18 | 465 | 468 | 463 | 468 | 172,000 | 936 |
| 2009-12-17 | 464 | 468 | 463 | 464 | 147,000 | 928 |
| 2009-12-16 | 462 | 470 | 460 | 462 | 338,000 | 924 |
| 2009-12-15 | 461 | 463 | 455 | 463 | 279,000 | 926 |
| 2009-12-14 | 463 | 464 | 459 | 464 | 215,000 | 928 |
| 2009-12-11 | 467 | 467 | 462 | 466 | 364,000 | 932 |
| 2009-12-10 | 469 | 469 | 460 | 464 | 249,000 | 928 |
| 2009-12-09 | 460 | 467 | 460 | 465 | 238,000 | 930 |
| 2009-12-08 | 461 | 466 | 460 | 465 | 200,000 | 930 |
| 2009-12-07 | 467 | 468 | 461 | 461 | 170,000 | 922 |
| 2009-12-04 | 467 | 468 | 463 | 463 | 101,000 | 926 |
| 2009-12-03 | 472 | 473 | 468 | 471 | 305,000 | 942 |
| 2009-12-02 | 466 | 472 | 465 | 467 | 179,000 | 934 |
| 2009-12-01 | 463 | 470 | 463 | 469 | 353,000 | 938 |
| 2009-11-30 | 459 | 468 | 458 | 468 | 291,000 | 936 |
| 2009-11-27 | 456 | 464 | 454 | 460 | 363,000 | 920 |
| 2009-11-26 | 449 | 458 | 449 | 457 | 181,000 | 914 |
| 2009-11-25 | 452 | 456 | 447 | 452 | 173,000 | 904 |
| 2009-11-24 | 449 | 452 | 447 | 451 | 217,000 | 902 |
| 2009-11-20 | 455 | 456 | 445 | 448 | 248,000 | 896 |
| 2009-11-19 | 456 | 457 | 452 | 454 | 129,000 | 908 |
| 2009-11-18 | 455 | 456 | 451 | 455 | 204,000 | 910 |
| 2009-11-17 | 454 | 456 | 449 | 453 | 244,000 | 906 |
| 2009-11-16 | 460 | 462 | 450 | 450 | 215,000 | 900 |
| 2009-11-13 | 450 | 459 | 448 | 459 | 522,000 | 918 |
| 2009-11-12 | 452 | 452 | 443 | 448 | 361,000 | 896 |
| 2009-11-11 | 457 | 457 | 446 | 451 | 376,000 | 902 |
| 2009-11-10 | 449 | 458 | 446 | 456 | 367,000 | 912 |
| 2009-11-09 | 459 | 459 | 447 | 453 | 468,000 | 906 |
| 2009-11-06 | 461 | 461 | 456 | 457 | 286,000 | 914 |
| 2009-11-05 | 461 | 461 | 456 | 457 | 262,000 | 914 |
| 2009-11-04 | 462 | 469 | 458 | 462 | 276,000 | 924 |
| 2009-11-02 | 457 | 468 | 456 | 466 | 305,000 | 932 |
| 2009-10-30 | 465 | 466 | 459 | 461 | 287,000 | 922 |
| 2009-10-29 | 458 | 464 | 458 | 460 | 481,000 | 920 |
| 2009-10-28 | 463 | 467 | 461 | 467 | 251,000 | 934 |
| 2009-10-27 | 461 | 463 | 456 | 461 | 365,000 | 922 |
| 2009-10-26 | 460 | 466 | 459 | 466 | 321,000 | 932 |
| 2009-10-23 | 462 | 465 | 458 | 463 | 346,000 | 926 |
| 2009-10-22 | 467 | 472 | 455 | 466 | 528,000 | 932 |
| 2009-10-21 | 472 | 476 | 465 | 472 | 181,000 | 944 |
| 2009-10-20 | 478 | 478 | 470 | 471 | 240,000 | 942 |
| 2009-10-19 | 487 | 488 | 472 | 473 | 425,000 | 946 |
| 2009-10-16 | 478 | 491 | 475 | 488 | 749,000 | 976 |
| 2009-10-15 | 467 | 479 | 463 | 479 | 677,000 | 958 |
| 2009-10-14 | 460 | 467 | 457 | 463 | 346,000 | 926 |
| 2009-10-13 | 457 | 467 | 456 | 463 | 273,000 | 926 |
| 2009-10-09 | 466 | 466 | 456 | 461 | 253,000 | 922 |
| 2009-10-08 | 464 | 464 | 458 | 461 | 330,000 | 922 |
| 2009-10-07 | 463 | 465 | 455 | 462 | 616,000 | 924 |
| 2009-10-06 | 469 | 471 | 454 | 464 | 601,000 | 928 |
| 2009-10-05 | 480 | 484 | 468 | 473 | 348,000 | 946 |
| 2009-10-02 | 463 | 479 | 461 | 475 | 455,000 | 950 |
| 2009-10-01 | 489 | 489 | 478 | 483 | 200,000 | 966 |
| 2009-09-30 | 477 | 488 | 477 | 488 | 350,000 | 976 |
| 2009-09-29 | 480 | 482 | 474 | 478 | 258,000 | 956 |
| 2009-09-28 | 480 | 485 | 478 | 483 | 297,000 | 966 |
| 2009-09-25 | 487 | 487 | 476 | 481 | 209,000 | 962 |
| 2009-09-24 | 478 | 488 | 472 | 486 | 344,000 | 972 |
| 2009-09-18 | 485 | 487 | 480 | 483 | 242,000 | 966 |
| 2009-09-17 | 488 | 490 | 484 | 489 | 418,000 | 978 |
| 2009-09-16 | 480 | 494 | 479 | 491 | 831,000 | 982 |
| 2009-09-15 | 467 | 483 | 467 | 478 | 863,000 | 956 |
| 2009-09-14 | 462 | 464 | 452 | 462 | 333,000 | 924 |
| 2009-09-11 | 467 | 470 | 461 | 463 | 441,000 | 926 |
| 2009-09-10 | 461 | 469 | 458 | 464 | 511,000 | 928 |
| 2009-09-09 | 460 | 463 | 456 | 461 | 571,000 | 922 |
| 2009-09-08 | 463 | 463 | 456 | 459 | 267,000 | 918 |
| 2009-09-07 | 465 | 466 | 460 | 461 | 103,000 | 922 |
| 2009-09-04 | 462 | 467 | 461 | 465 | 220,000 | 930 |
| 2009-09-03 | 462 | 466 | 461 | 464 | 171,000 | 928 |
| 2009-09-02 | 470 | 470 | 461 | 465 | 297,000 | 930 |
| 2009-09-01 | 475 | 480 | 473 | 475 | 179,000 | 950 |
| 2009-08-31 | 474 | 483 | 474 | 478 | 388,000 | 956 |
| 2009-08-28 | 463 | 471 | 462 | 469 | 316,000 | 938 |
| 2009-08-27 | 457 | 462 | 454 | 462 | 244,000 | 924 |
| 2009-08-26 | 464 | 464 | 456 | 462 | 141,000 | 924 |
| 2009-08-25 | 466 | 466 | 460 | 460 | 127,000 | 920 |
| 2009-08-24 | 464 | 467 | 463 | 465 | 136,000 | 930 |
| 2009-08-21 | 460 | 463 | 454 | 460 | 205,000 | 920 |
| 2009-08-20 | 447 | 463 | 447 | 461 | 305,000 | 922 |
| 2009-08-19 | 444 | 448 | 443 | 448 | 180,000 | 896 |
| 2009-08-18 | 444 | 449 | 443 | 447 | 115,000 | 894 |
| 2009-08-17 | 451 | 452 | 447 | 447 | 182,000 | 894 |
| 2009-08-14 | 452 | 456 | 452 | 455 | 134,000 | 910 |
| 2009-08-13 | 456 | 463 | 453 | 455 | 178,000 | 910 |
| 2009-08-12 | 465 | 465 | 455 | 455 | 142,000 | 910 |
| 2009-08-11 | 459 | 465 | 459 | 461 | 208,000 | 922 |
| 2009-08-10 | 458 | 467 | 458 | 461 | 231,000 | 922 |
| 2009-08-07 | 468 | 468 | 458 | 461 | 286,000 | 922 |
| 2009-08-06 | 457 | 471 | 456 | 469 | 478,000 | 938 |
| 2009-08-05 | 454 | 460 | 452 | 454 | 143,000 | 908 |
| 2009-08-04 | 457 | 457 | 454 | 455 | 127,000 | 910 |
| 2009-08-03 | 461 | 461 | 455 | 456 | 87,000 | 912 |
| 2009-07-31 | 449 | 458 | 449 | 456 | 183,000 | 912 |
| 2009-07-30 | 457 | 457 | 443 | 454 | 223,000 | 908 |
| 2009-07-29 | 460 | 460 | 456 | 457 | 90,000 | 914 |
| 2009-07-28 | 465 | 465 | 459 | 460 | 144,000 | 920 |
| 2009-07-27 | 468 | 469 | 465 | 465 | 118,000 | 930 |
| 2009-07-24 | 464 | 464 | 459 | 463 | 161,000 | 926 |
| 2009-07-23 | 469 | 469 | 465 | 465 | 130,000 | 930 |
| 2009-07-22 | 463 | 472 | 461 | 470 | 284,000 | 940 |
| 2009-07-21 | 457 | 460 | 455 | 460 | 129,000 | 920 |
| 2009-07-17 | 456 | 456 | 452 | 453 | 120,000 | 906 |
| 2009-07-16 | 453 | 454 | 448 | 450 | 102,000 | 900 |
| 2009-07-15 | 446 | 454 | 446 | 452 | 159,000 | 904 |
| 2009-07-14 | 452 | 457 | 446 | 452 | 178,000 | 904 |
| 2009-07-13 | 454 | 458 | 452 | 452 | 170,000 | 904 |
| 2009-07-10 | 458 | 458 | 452 | 458 | 552,000 | 916 |
| 2009-07-09 | 446 | 448 | 439 | 448 | 324,000 | 896 |
| 2009-07-08 | 451 | 452 | 448 | 451 | 211,000 | 902 |
| 2009-07-07 | 447 | 456 | 446 | 456 | 260,000 | 912 |
| 2009-07-06 | 450 | 450 | 441 | 445 | 220,000 | 890 |
| 2009-07-03 | 450 | 451 | 442 | 449 | 236,000 | 898 |
| 2009-07-02 | 463 | 463 | 453 | 453 | 129,000 | 906 |
| 2009-07-01 | 464 | 464 | 457 | 458 | 110,000 | 916 |
| 2009-06-30 | 463 | 464 | 455 | 464 | 177,000 | 928 |
| 2009-06-29 | 466 | 471 | 460 | 462 | 378,000 | 924 |
| 2009-06-26 | 460 | 463 | 457 | 461 | 294,000 | 922 |
| 2009-06-25 | 450 | 457 | 450 | 453 | 358,000 | 906 |
| 2009-06-24 | 447 | 451 | 440 | 446 | 365,000 | 892 |
| 2009-06-23 | 450 | 450 | 440 | 442 | 226,000 | 884 |
| 2009-06-22 | 443 | 456 | 442 | 451 | 225,000 | 902 |
| 2009-06-19 | 446 | 448 | 438 | 442 | 289,000 | 884 |
| 2009-06-18 | 447 | 447 | 441 | 442 | 341,000 | 884 |
| 2009-06-17 | 430 | 448 | 429 | 446 | 485,000 | 892 |
| 2009-06-16 | 432 | 434 | 428 | 429 | 303,000 | 858 |
| 2009-06-15 | 433 | 437 | 430 | 436 | 248,000 | 872 |
| 2009-06-12 | 431 | 434 | 428 | 431 | 575,000 | 862 |
| 2009-06-11 | 432 | 432 | 430 | 430 | 235,000 | 860 |
| 2009-06-10 | 429 | 433 | 427 | 430 | 448,000 | 860 |
| 2009-06-09 | 430 | 434 | 428 | 429 | 337,000 | 858 |
| 2009-06-08 | 424 | 430 | 424 | 429 | 271,000 | 858 |
| 2009-06-05 | 428 | 431 | 426 | 429 | 358,000 | 858 |
| 2009-06-04 | 424 | 426 | 421 | 423 | 309,000 | 846 |
| 2009-06-03 | 425 | 428 | 420 | 426 | 322,000 | 852 |
| 2009-06-02 | 422 | 428 | 417 | 425 | 513,000 | 850 |
| 2009-06-01 | 415 | 423 | 415 | 416 | 311,000 | 832 |
| 2009-05-29 | 425 | 427 | 415 | 417 | 617,000 | 834 |
| 2009-05-28 | 425 | 431 | 424 | 428 | 450,000 | 856 |
| 2009-05-27 | 435 | 436 | 426 | 426 | 371,000 | 852 |
| 2009-05-26 | 428 | 433 | 427 | 429 | 575,000 | 858 |
| 2009-05-25 | 420 | 429 | 419 | 424 | 537,000 | 848 |
| 2009-05-22 | 413 | 419 | 412 | 417 | 684,000 | 834 |
| 2009-05-21 | 414 | 415 | 407 | 412 | 420,000 | 824 |
| 2009-05-20 | 406 | 414 | 405 | 412 | 649,000 | 824 |
| 2009-05-19 | 403 | 404 | 400 | 402 | 490,000 | 804 |
| 2009-05-18 | 406 | 409 | 394 | 398 | 1,088,000 | 796 |
| 2009-05-15 | 395 | 399 | 394 | 394 | 607,000 | 788 |
| 2009-05-14 | 394 | 397 | 392 | 393 | 380,000 | 786 |
| 2009-05-13 | 396 | 400 | 395 | 396 | 577,000 | 792 |
| 2009-05-12 | 397 | 400 | 394 | 395 | 521,000 | 790 |
| 2009-05-11 | 396 | 401 | 389 | 395 | 803,000 | 790 |
| 2009-05-08 | 384 | 395 | 384 | 391 | 789,000 | 782 |
| 2009-05-07 | 392 | 393 | 385 | 387 | 344,000 | 774 |
| 2009-05-01 | 383 | 384 | 378 | 379 | 228,000 | 758 |
| 2009-04-30 | 386 | 387 | 379 | 380 | 376,000 | 760 |
| 2009-04-28 | 388 | 390 | 381 | 381 | 228,000 | 762 |
| 2009-04-27 | 395 | 397 | 387 | 390 | 132,000 | 780 |
| 2009-04-24 | 393 | 393 | 388 | 392 | 261,000 | 784 |
| 2009-04-23 | 392 | 393 | 383 | 387 | 458,000 | 774 |
| 2009-04-22 | 393 | 394 | 389 | 392 | 249,000 | 784 |
| 2009-04-21 | 398 | 398 | 393 | 394 | 217,000 | 788 |
| 2009-04-20 | 401 | 402 | 398 | 399 | 148,000 | 798 |
| 2009-04-17 | 405 | 407 | 395 | 396 | 441,000 | 792 |
| 2009-04-16 | 404 | 408 | 401 | 403 | 351,000 | 806 |
| 2009-04-15 | 402 | 403 | 397 | 399 | 331,000 | 798 |
| 2009-04-14 | 398 | 401 | 395 | 401 | 258,000 | 802 |
| 2009-04-13 | 398 | 400 | 394 | 395 | 322,000 | 790 |
| 2009-04-10 | 400 | 404 | 397 | 401 | 276,000 | 802 |
| 2009-04-09 | 393 | 402 | 393 | 401 | 534,000 | 802 |
| 2009-04-08 | 399 | 402 | 396 | 401 | 306,000 | 802 |
| 2009-04-07 | 405 | 405 | 397 | 398 | 362,000 | 796 |
| 2009-04-06 | 407 | 407 | 398 | 401 | 326,000 | 802 |
| 2009-04-03 | 406 | 408 | 399 | 402 | 476,000 | 804 |
| 2009-04-02 | 401 | 404 | 397 | 401 | 489,000 | 802 |
| 2009-04-01 | 396 | 405 | 396 | 403 | 410,000 | 806 |
| 2009-03-31 | 404 | 407 | 400 | 402 | 570,000 | 804 |
| 2009-03-30 | 423 | 425 | 409 | 409 | 259,000 | 818 |
| 2009-03-27 | 427 | 428 | 418 | 420 | 275,000 | 840 |
| 2009-03-26 | 427 | 427 | 418 | 423 | 242,000 | 846 |
| 2009-03-25 | 422 | 430 | 416 | 430 | 542,000 | 860 |
| 2009-03-24 | 413 | 415 | 406 | 414 | 447,000 | 828 |
| 2009-03-23 | 407 | 414 | 406 | 411 | 343,000 | 822 |
| 2009-03-19 | 408 | 408 | 401 | 404 | 334,000 | 808 |
| 2009-03-18 | 411 | 415 | 402 | 406 | 634,000 | 812 |
| 2009-03-17 | 410 | 413 | 408 | 410 | 333,000 | 820 |
| 2009-03-16 | 411 | 418 | 408 | 412 | 381,000 | 824 |
| 2009-03-13 | 411 | 421 | 410 | 414 | 462,000 | 828 |
| 2009-03-12 | 414 | 418 | 413 | 416 | 214,000 | 832 |
| 2009-03-11 | 424 | 426 | 416 | 418 | 302,000 | 836 |
| 2009-03-10 | 421 | 422 | 412 | 414 | 356,000 | 828 |
| 2009-03-09 | 423 | 429 | 422 | 427 | 248,000 | 854 |
| 2009-03-06 | 431 | 431 | 421 | 421 | 301,000 | 842 |
| 2009-03-05 | 437 | 438 | 431 | 431 | 304,000 | 862 |
| 2009-03-04 | 423 | 434 | 423 | 432 | 201,000 | 864 |
| 2009-03-03 | 421 | 429 | 416 | 424 | 259,000 | 848 |
| 2009-03-02 | 430 | 432 | 426 | 430 | 252,000 | 860 |
| 2009-02-27 | 434 | 444 | 429 | 441 | 201,000 | 882 |
| 2009-02-26 | 435 | 448 | 432 | 437 | 273,000 | 874 |
| 2009-02-25 | 449 | 449 | 427 | 435 | 516,000 | 870 |
| 2009-02-24 | 440 | 448 | 439 | 448 | 185,000 | 896 |
| 2009-02-23 | 431 | 443 | 430 | 440 | 205,000 | 880 |
| 2009-02-20 | 451 | 452 | 435 | 440 | 478,000 | 880 |
| 2009-02-19 | 456 | 459 | 447 | 447 | 239,000 | 894 |
| 2009-02-18 | 457 | 460 | 456 | 460 | 124,000 | 920 |
| 2009-02-17 | 467 | 467 | 458 | 459 | 103,000 | 918 |
| 2009-02-16 | 462 | 465 | 457 | 464 | 241,000 | 928 |
| 2009-02-13 | 454 | 472 | 454 | 468 | 311,000 | 936 |
| 2009-02-12 | 456 | 459 | 450 | 453 | 221,000 | 906 |
| 2009-02-10 | 459 | 469 | 459 | 466 | 317,000 | 932 |
| 2009-02-09 | 451 | 456 | 447 | 454 | 463,000 | 908 |
| 2009-02-06 | 441 | 446 | 441 | 446 | 156,000 | 892 |
| 2009-02-05 | 453 | 453 | 438 | 440 | 301,000 | 880 |
| 2009-02-04 | 449 | 452 | 445 | 452 | 150,000 | 904 |
| 2009-02-03 | 445 | 458 | 445 | 449 | 147,000 | 898 |
| 2009-02-02 | 444 | 452 | 442 | 450 | 126,000 | 900 |
| 2009-01-30 | 447 | 454 | 441 | 449 | 269,000 | 898 |
| 2009-01-29 | 453 | 454 | 446 | 452 | 230,000 | 904 |
| 2009-01-28 | 454 | 461 | 448 | 449 | 175,000 | 898 |
| 2009-01-27 | 454 | 462 | 454 | 459 | 232,000 | 918 |
| 2009-01-26 | 439 | 452 | 439 | 447 | 255,000 | 894 |
| 2009-01-23 | 446 | 446 | 436 | 439 | 516,000 | 878 |
| 2009-01-22 | 449 | 451 | 446 | 450 | 303,000 | 900 |
| 2009-01-21 | 448 | 457 | 447 | 452 | 299,000 | 904 |
| 2009-01-20 | 457 | 460 | 453 | 458 | 218,000 | 916 |
| 2009-01-19 | 455 | 459 | 451 | 456 | 192,000 | 912 |
| 2009-01-16 | 451 | 459 | 449 | 459 | 366,000 | 918 |
| 2009-01-15 | 450 | 464 | 450 | 452 | 507,000 | 904 |
| 2009-01-14 | 458 | 459 | 454 | 457 | 167,000 | 914 |
| 2009-01-13 | 460 | 467 | 455 | 458 | 422,000 | 916 |
| 2009-01-09 | 464 | 464 | 457 | 460 | 294,000 | 920 |
| 2009-01-08 | 464 | 466 | 459 | 461 | 304,000 | 922 |
| 2009-01-07 | 475 | 484 | 467 | 469 | 512,000 | 938 |
| 2009-01-06 | 480 | 485 | 476 | 478 | 171,000 | 956 |
| 2009-01-05 | 497 | 497 | 483 | 483 | 85,000 | 966 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
