2001 (株)ニップンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	403	406	402	402	133,000	804
2010-12-29	404	406	404	406	98,000	812
2010-12-28	403	405	403	404	81,000	808
2010-12-27	408	408	401	404	158,000	808
2010-12-24	405	409	405	407	170,000	814
2010-12-22	408	411	408	408	263,000	816
2010-12-21	404	409	404	408	249,000	816
2010-12-20	410	411	404	405	290,000	810
2010-12-17	402	408	401	408	337,000	816
2010-12-16	400	404	399	400	233,000	800
2010-12-15	401	401	398	401	288,000	802
2010-12-14	400	401	398	399	243,000	798
2010-12-13	393	401	393	400	231,000	800
2010-12-10	395	395	392	392	523,000	784
2010-12-09	395	395	390	393	321,000	786
2010-12-08	390	393	390	393	271,000	786
2010-12-07	388	389	386	388	273,000	776
2010-12-06	383	388	383	387	185,000	774
2010-12-03	386	387	384	385	151,000	770
2010-12-02	387	387	384	384	153,000	768
2010-12-01	384	386	382	383	250,000	766
2010-11-30	390	392	384	384	334,000	768
2010-11-29	388	392	388	390	202,000	780
2010-11-26	390	392	389	389	127,000	778
2010-11-25	390	391	388	388	208,000	776
2010-11-24	390	392	387	389	212,000	778
2010-11-22	395	397	393	394	169,000	788
2010-11-19	398	398	394	395	232,000	790
2010-11-18	388	394	388	394	267,000	788
2010-11-17	383	388	383	387	243,000	774
2010-11-16	388	388	383	384	366,000	768
2010-11-15	387	387	385	386	193,000	772
2010-11-12	386	390	386	387	234,000	774
2010-11-11	383	387	383	385	235,000	770
2010-11-10	386	387	382	382	425,000	764
2010-11-09	382	384	381	382	308,000	764
2010-11-08	388	388	380	382	465,000	764
2010-11-05	389	398	387	388	362,000	776
2010-11-04	381	390	381	387	261,000	774
2010-11-02	383	384	380	380	156,000	760
2010-11-01	383	387	383	384	216,000	768
2010-10-29	387	387	383	385	247,000	770
2010-10-28	394	396	389	389	289,000	778
2010-10-27	398	398	393	394	183,000	788
2010-10-26	396	400	394	396	218,000	792
2010-10-25	397	400	397	397	122,000	794
2010-10-22	398	400	396	397	209,000	794
2010-10-21	399	400	397	398	151,000	796
2010-10-20	400	404	398	399	165,000	798
2010-10-19	402	409	402	404	124,000	808
2010-10-18	399	408	398	404	201,000	808
2010-10-15	405	405	399	399	258,000	798
2010-10-14	405	412	405	408	232,000	816
2010-10-13	407	413	403	405	280,000	810
2010-10-12	417	417	402	404	333,000	808
2010-10-08	423	423	414	414	317,000	828
2010-10-07	421	426	420	422	178,000	844
2010-10-06	421	426	420	424	216,000	848
2010-10-05	420	425	416	422	220,000	844
2010-10-04	424	426	420	421	256,000	842
2010-10-01	432	432	423	423	194,000	846
2010-09-30	433	435	426	430	264,000	860
2010-09-29	435	435	429	431	340,000	862
2010-09-28	436	438	432	434	176,000	868
2010-09-27	440	442	435	441	198,000	882
2010-09-24	435	444	431	438	272,000	876
2010-09-22	438	438	434	435	104,000	870
2010-09-21	441	441	436	436	89,000	872
2010-09-17	442	444	440	441	138,000	882
2010-09-16	442	442	437	438	114,000	876
2010-09-15	433	445	433	441	221,000	882
2010-09-14	439	441	433	433	154,000	866
2010-09-13	433	440	433	436	199,000	872
2010-09-10	418	435	418	430	562,000	860
2010-09-09	424	429	423	426	116,000	852
2010-09-08	427	428	421	421	203,000	842
2010-09-07	434	434	429	430	165,000	860
2010-09-06	434	436	433	434	150,000	868
2010-09-03	432	437	431	434	94,000	868
2010-09-02	436	439	430	433	205,000	866
2010-09-01	433	435	429	434	186,000	868
2010-08-31	442	444	434	434	118,000	868
2010-08-30	442	450	442	447	90,000	894
2010-08-27	435	441	434	441	121,000	882
2010-08-26	439	444	435	438	190,000	876
2010-08-25	448	449	441	444	130,000	888
2010-08-24	449	450	446	447	129,000	894
2010-08-23	447	452	447	449	96,000	898
2010-08-20	451	454	449	449	62,000	898
2010-08-19	451	456	451	455	103,000	910
2010-08-18	452	454	450	452	141,000	904
2010-08-17	447	454	447	453	96,000	906
2010-08-16	447	452	447	450	108,000	900
2010-08-13	450	454	450	452	182,000	904
2010-08-12	441	455	441	453	330,000	906
2010-08-11	450	450	445	445	156,000	890
2010-08-10	453	457	451	452	157,000	904
2010-08-09	450	456	450	455	148,000	910
2010-08-06	447	456	446	452	198,000	904
2010-08-05	444	451	443	447	162,000	894
2010-08-04	452	453	443	444	331,000	888
2010-08-03	454	456	451	455	149,000	910
2010-08-02	454	455	449	449	164,000	898
2010-07-30	457	457	450	450	164,000	900
2010-07-29	458	459	456	456	165,000	912
2010-07-28	454	457	454	457	93,000	914
2010-07-27	450	457	450	455	151,000	910
2010-07-26	443	456	443	453	221,000	906
2010-07-23	447	448	441	442	235,000	884
2010-07-22	439	444	439	442	137,000	884
2010-07-21	441	443	439	440	100,000	880
2010-07-20	442	442	437	439	240,000	878
2010-07-16	445	447	440	441	154,000	882
2010-07-15	449	449	444	448	224,000	896
2010-07-14	456	456	452	452	91,000	904
2010-07-13	456	457	451	451	255,000	902
2010-07-12	459	460	454	458	416,000	916
2010-07-09	447	461	446	458	452,000	916
2010-07-08	445	448	444	447	271,000	894
2010-07-07	442	443	438	439	173,000	878
2010-07-06	443	445	435	440	213,000	880
2010-07-05	442	444	441	442	107,000	884
2010-07-02	444	445	441	444	171,000	888
2010-07-01	440	445	440	441	123,000	882
2010-06-30	448	448	442	443	210,000	886
2010-06-29	455	455	451	452	193,000	904
2010-06-28	448	451	445	450	226,000	900
2010-06-25	446	452	446	448	164,000	896
2010-06-24	452	453	447	448	334,000	896
2010-06-23	454	455	452	454	193,000	908
2010-06-22	458	459	454	459	255,000	918
2010-06-21	459	459	456	457	313,000	914
2010-06-18	458	460	454	460	416,000	920
2010-06-17	451	458	449	457	219,000	914
2010-06-16	447	451	447	450	311,000	900
2010-06-15	447	448	444	447	253,000	894
2010-06-14	447	451	446	450	134,000	900
2010-06-11	450	450	446	448	320,000	896
2010-06-10	437	448	435	448	327,000	896
2010-06-09	438	441	433	439	288,000	878
2010-06-08	430	432	428	430	142,000	860
2010-06-07	430	430	425	428	149,000	856
2010-06-04	436	440	435	438	146,000	876
2010-06-03	434	440	433	439	163,000	878
2010-06-02	425	433	425	430	186,000	860
2010-06-01	431	431	427	428	117,000	856
2010-05-31	425	430	423	430	175,000	860
2010-05-28	420	425	415	425	331,000	850
2010-05-27	414	419	413	417	320,000	834
2010-05-26	412	416	411	413	264,000	826
2010-05-25	417	418	413	417	276,000	834
2010-05-24	417	419	414	415	262,000	830
2010-05-21	425	426	415	417	488,000	834
2010-05-20	427	432	424	430	305,000	860
2010-05-19	426	428	423	425	177,000	850
2010-05-18	426	430	423	428	358,000	856
2010-05-17	425	434	423	428	595,000	856
2010-05-14	429	430	426	426	248,000	852
2010-05-13	431	431	429	431	203,000	862
2010-05-12	429	429	424	427	255,000	854
2010-05-11	438	438	428	428	278,000	856
2010-05-10	429	438	428	436	232,000	872
2010-05-07	435	437	427	429	341,000	858
2010-05-06	441	444	438	440	292,000	880
2010-04-30	448	450	446	446	97,000	892
2010-04-28	447	447	443	443	207,000	886
2010-04-27	451	451	448	449	159,000	898
2010-04-26	455	455	453	453	126,000	906
2010-04-23	447	452	447	452	138,000	904
2010-04-22	450	451	446	447	213,000	894
2010-04-21	455	455	450	454	217,000	908
2010-04-20	454	455	451	451	180,000	902
2010-04-19	452	454	451	453	145,000	906
2010-04-16	461	461	456	456	188,000	912
2010-04-15	464	464	460	461	147,000	922
2010-04-14	463	465	460	462	173,000	924
2010-04-13	464	467	462	464	332,000	928
2010-04-12	459	466	459	464	455,000	928
2010-04-09	458	460	457	459	150,000	918
2010-04-08	458	460	458	458	193,000	916
2010-04-07	458	463	458	461	161,000	922
2010-04-06	460	463	458	458	205,000	916
2010-04-05	464	465	462	463	166,000	926
2010-04-02	470	471	462	464	169,000	928
2010-04-01	462	469	462	469	219,000	938
2010-03-31	469	469	466	466	156,000	932
2010-03-30	463	468	457	466	288,000	932
2010-03-29	464	465	457	459	247,000	918
2010-03-26	463	469	463	469	488,000	938
2010-03-25	466	467	462	463	310,000	926
2010-03-24	464	466	462	466	211,000	932
2010-03-23	462	466	462	464	287,000	928
2010-03-19	463	465	460	465	181,000	930
2010-03-18	460	462	460	460	194,000	920
2010-03-17	461	461	458	460	119,000	920
2010-03-16	460	461	458	459	203,000	918
2010-03-15	461	463	459	461	188,000	922
2010-03-12	461	463	460	461	259,000	922
2010-03-11	462	464	458	461	298,000	922
2010-03-10	462	465	461	462	142,000	924
2010-03-09	460	465	460	464	170,000	928
2010-03-08	461	463	459	462	181,000	924
2010-03-05	456	462	455	461	233,000	922
2010-03-04	458	458	455	455	77,000	910
2010-03-03	459	459	457	458	181,000	916
2010-03-02	455	461	454	459	234,000	918
2010-03-01	461	461	457	458	123,000	916
2010-02-26	460	460	457	458	141,000	916
2010-02-25	460	462	457	460	257,000	920
2010-02-24	462	462	455	458	246,000	916
2010-02-23	463	464	458	461	198,000	922
2010-02-22	456	464	456	462	244,000	924
2010-02-19	460	460	454	454	143,000	908
2010-02-18	458	460	453	458	139,000	916
2010-02-17	455	457	451	456	197,000	912
2010-02-16	455	455	450	451	100,000	902
2010-02-15	454	455	451	452	137,000	904
2010-02-12	452	455	450	454	411,000	908
2010-02-10	456	456	450	451	268,000	902
2010-02-09	457	459	452	457	417,000	914
2010-02-08	456	464	452	462	467,000	924
2010-02-05	454	460	451	455	488,000	910
2010-02-04	454	457	453	455	304,000	910
2010-02-03	453	453	450	450	237,000	900
2010-02-02	447	454	447	451	398,000	902
2010-02-01	442	451	440	449	376,000	898
2010-01-29	447	450	445	446	532,000	892
2010-01-28	451	452	447	451	257,000	902
2010-01-27	452	455	450	451	184,000	902
2010-01-26	457	457	451	452	220,000	904
2010-01-25	457	457	454	455	145,000	910
2010-01-22	456	458	451	455	395,000	910
2010-01-21	456	462	456	461	415,000	922
2010-01-20	462	463	459	459	121,000	918
2010-01-19	462	462	459	460	112,000	920
2010-01-18	462	462	456	460	290,000	920
2010-01-15	460	462	455	462	470,000	924
2010-01-14	460	465	460	463	378,000	926
2010-01-13	468	468	461	462	331,000	924
2010-01-12	470	470	465	468	284,000	936
2010-01-08	460	466	460	465	245,000	930
2010-01-07	460	463	458	462	165,000	924
2010-01-06	461	463	457	463	208,000	926
2010-01-05	469	469	461	461	173,000	922
2010-01-04	466	469	465	466	102,000	932

分割・併合履歴： [2016-09-28]1株→0.5株

2001 (株)ニップン の時系列データ [2010年度]

2001 (株)ニップンの時系列データ [2010年度]