2001 (株)ニップンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	340	340	338	340	71,000	680
2011-12-29	340	340	338	339	48,000	678
2011-12-28	337	340	336	340	103,000	680
2011-12-27	335	336	334	335	56,000	670
2011-12-26	335	337	335	335	147,000	670
2011-12-22	335	335	332	332	141,000	664
2011-12-21	332	334	331	334	148,000	668
2011-12-20	335	335	331	331	157,000	662
2011-12-19	331	333	330	332	173,000	664
2011-12-16	337	337	331	332	194,000	664
2011-12-15	334	336	334	334	72,000	668
2011-12-14	334	336	334	335	116,000	670
2011-12-13	333	336	333	335	92,000	670
2011-12-12	335	338	334	336	127,000	672
2011-12-09	333	334	330	332	406,000	664
2011-12-08	338	338	334	335	131,000	670
2011-12-07	335	340	335	339	116,000	678
2011-12-06	341	342	335	335	130,000	670
2011-12-05	341	342	339	341	143,000	682
2011-12-02	341	341	336	336	85,000	672
2011-12-01	341	342	338	340	121,000	680
2011-11-30	339	341	336	341	199,000	682
2011-11-29	335	338	334	338	118,000	676
2011-11-28	335	336	332	332	83,000	664
2011-11-25	340	340	332	332	153,000	664
2011-11-24	339	340	337	340	80,000	680
2011-11-22	340	341	336	339	129,000	678
2011-11-21	340	340	338	340	61,000	680
2011-11-18	342	342	338	338	128,000	676
2011-11-17	333	343	331	343	166,000	686
2011-11-16	339	340	328	332	221,000	664
2011-11-15	338	339	337	339	86,000	678
2011-11-14	343	344	338	339	94,000	678
2011-11-11	341	341	337	339	177,000	678
2011-11-10	340	343	339	340	240,000	680
2011-11-09	345	347	344	347	154,000	694
2011-11-08	348	348	341	342	130,000	684
2011-11-07	349	349	347	348	97,000	696
2011-11-04	343	348	343	347	105,000	694
2011-11-02	346	346	341	343	249,000	686
2011-11-01	351	352	349	349	160,000	698
2011-10-31	358	359	352	352	218,000	704
2011-10-28	359	360	354	357	340,000	714
2011-10-27	353	356	351	353	209,000	706
2011-10-26	354	356	351	354	122,000	708
2011-10-25	365	365	356	356	195,000	712
2011-10-24	366	367	362	362	115,000	724
2011-10-21	368	370	364	365	73,000	730
2011-10-20	373	373	368	368	106,000	736
2011-10-19	371	374	371	372	70,000	744
2011-10-18	377	377	369	369	84,000	738
2011-10-17	372	377	369	377	101,000	754
2011-10-14	374	375	369	369	119,000	738
2011-10-13	378	378	375	376	125,000	752
2011-10-12	373	378	370	377	188,000	754
2011-10-11	374	377	370	373	242,000	746
2011-10-07	374	378	371	373	165,000	746
2011-10-06	369	375	369	374	131,000	748
2011-10-05	375	375	368	371	106,000	742
2011-10-04	375	375	372	373	140,000	746
2011-10-03	374	378	372	378	138,000	756
2011-09-30	377	377	372	377	167,000	754
2011-09-29	367	378	367	378	275,000	756
2011-09-28	356	367	356	367	206,000	734
2011-09-27	356	359	353	359	176,000	718
2011-09-26	352	356	348	354	232,000	708
2011-09-22	361	361	352	354	173,000	708
2011-09-21	360	363	358	358	55,000	716
2011-09-20	361	365	359	360	102,000	720
2011-09-16	361	366	361	366	142,000	732
2011-09-15	360	361	358	359	82,000	718
2011-09-14	361	361	355	357	66,000	714
2011-09-13	354	362	353	359	106,000	718
2011-09-12	355	356	354	354	134,000	708
2011-09-09	356	363	356	359	302,000	718
2011-09-08	356	360	356	358	82,000	716
2011-09-07	358	359	355	355	101,000	710
2011-09-06	358	361	356	357	120,000	714
2011-09-05	358	359	357	358	63,000	716
2011-09-02	362	362	358	359	108,000	718
2011-09-01	362	363	360	362	102,000	724
2011-08-31	361	361	356	359	130,000	718
2011-08-30	360	361	359	360	68,000	720
2011-08-29	358	359	356	357	88,000	714
2011-08-26	360	360	355	358	139,000	716
2011-08-25	363	363	358	358	95,000	716
2011-08-24	363	363	357	359	138,000	718
2011-08-23	360	365	359	361	168,000	722
2011-08-22	361	367	359	360	104,000	720
2011-08-19	359	362	357	361	144,000	722
2011-08-18	365	366	363	363	166,000	726
2011-08-17	366	369	366	367	78,000	734
2011-08-16	368	370	368	369	129,000	738
2011-08-15	371	372	368	371	124,000	742
2011-08-12	372	372	365	370	203,000	740
2011-08-11	360	372	359	372	253,000	744
2011-08-10	355	367	354	364	381,000	728
2011-08-09	348	350	339	347	164,000	694
2011-08-08	352	357	352	353	161,000	706
2011-08-05	359	360	351	354	240,000	708
2011-08-04	363	365	362	362	102,000	724
2011-08-03	365	367	363	364	131,000	728
2011-08-02	368	369	365	367	92,000	734
2011-08-01	365	370	365	369	87,000	738
2011-07-29	372	373	365	365	210,000	730
2011-07-28	374	374	371	372	113,000	744
2011-07-27	377	377	372	375	116,000	750
2011-07-26	373	378	372	376	135,000	752
2011-07-25	370	373	369	371	123,000	742
2011-07-22	370	372	370	371	88,000	742
2011-07-21	370	373	369	370	109,000	740
2011-07-20	374	374	370	370	120,000	740
2011-07-19	372	373	370	371	124,000	742
2011-07-15	371	374	371	374	76,000	748
2011-07-14	373	374	372	372	89,000	744
2011-07-13	371	378	371	375	150,000	750
2011-07-12	375	378	373	378	91,000	756
2011-07-11	375	379	375	378	263,000	756
2011-07-08	375	379	375	375	227,000	750
2011-07-07	372	377	372	375	99,000	750
2011-07-06	372	374	371	373	92,000	746
2011-07-05	372	375	371	372	83,000	744
2011-07-04	374	374	371	372	84,000	744
2011-07-01	370	374	370	370	87,000	740
2011-06-30	370	373	367	373	199,000	746
2011-06-29	366	369	364	369	163,000	738
2011-06-28	361	362	360	361	96,000	722
2011-06-27	364	364	360	360	93,000	720
2011-06-24	367	368	365	365	118,000	730
2011-06-23	363	366	363	364	125,000	728
2011-06-22	361	365	361	365	130,000	730
2011-06-21	357	360	357	360	92,000	720
2011-06-20	351	359	351	357	148,000	714
2011-06-17	358	359	351	351	278,000	702
2011-06-16	360	361	358	358	278,000	716
2011-06-15	364	365	362	362	57,000	724
2011-06-14	361	365	361	363	75,000	726
2011-06-13	360	363	359	361	141,000	722
2011-06-10	366	367	363	364	341,000	728
2011-06-09	363	363	358	363	254,000	726
2011-06-08	362	364	362	363	84,000	726
2011-06-07	367	367	363	364	148,000	728
2011-06-06	368	368	365	367	127,000	734
2011-06-03	369	370	367	368	142,000	736
2011-06-02	370	373	368	371	163,000	742
2011-06-01	373	376	372	373	148,000	746
2011-05-31	371	375	370	372	187,000	744
2011-05-30	372	372	367	370	135,000	740
2011-05-27	371	372	368	372	129,000	744
2011-05-26	372	374	369	371	170,000	742
2011-05-25	372	372	366	369	167,000	738
2011-05-24	365	370	365	370	157,000	740
2011-05-23	370	372	364	368	278,000	736
2011-05-20	374	377	371	373	168,000	746
2011-05-19	376	376	370	371	186,000	742
2011-05-18	378	380	376	378	117,000	756
2011-05-17	374	379	374	376	68,000	752
2011-05-16	373	380	373	377	155,000	754
2011-05-13	390	390	374	376	337,000	752
2011-05-12	397	401	391	391	295,000	782
2011-05-11	405	405	400	402	135,000	804
2011-05-10	401	407	401	406	270,000	812
2011-05-09	401	402	399	400	191,000	800
2011-05-06	400	401	396	401	196,000	802
2011-05-02	400	402	397	401	94,000	802
2011-04-28	395	400	393	399	272,000	798
2011-04-27	390	396	389	393	190,000	786
2011-04-26	393	393	385	388	298,000	776
2011-04-25	394	396	390	390	165,000	780
2011-04-22	393	394	390	393	156,000	786
2011-04-21	391	392	389	390	218,000	780
2011-04-20	394	394	387	391	204,000	782
2011-04-19	386	393	386	392	192,000	784
2011-04-18	388	394	384	392	224,000	784
2011-04-15	386	392	386	388	186,000	776
2011-04-14	381	390	381	390	272,000	780
2011-04-13	380	387	380	385	229,000	770
2011-04-12	386	389	381	382	345,000	764
2011-04-11	379	388	378	388	335,000	776
2011-04-08	360	377	359	376	409,000	752
2011-04-07	369	369	363	364	177,000	728
2011-04-06	375	375	367	369	237,000	738
2011-04-05	376	377	372	372	115,000	744
2011-04-04	377	380	374	379	210,000	758
2011-04-01	382	383	376	377	217,000	754
2011-03-31	377	381	376	381	169,000	762
2011-03-30	376	379	372	379	215,000	758
2011-03-29	379	380	370	378	367,000	756
2011-03-28	382	385	378	385	755,000	770
2011-03-25	380	380	375	377	356,000	754
2011-03-24	370	371	365	365	242,000	730
2011-03-23	370	372	366	368	267,000	736
2011-03-22	371	372	363	367	326,000	734
2011-03-18	341	349	338	349	503,000	698
2011-03-17	332	337	326	333	635,000	666
2011-03-16	330	342	325	342	661,000	684
2011-03-15	369	370	302	320	730,000	640
2011-03-14	382	388	381	381	357,000	762
2011-03-11	402	403	401	401	416,000	802
2011-03-10	406	406	403	403	135,000	806
2011-03-09	404	406	404	406	82,000	812
2011-03-08	406	407	403	403	157,000	806
2011-03-07	407	407	405	405	134,000	810
2011-03-04	408	408	406	406	76,000	812
2011-03-03	404	406	404	405	114,000	810
2011-03-02	407	408	404	404	286,000	808
2011-03-01	407	410	406	408	268,000	816
2011-02-28	408	408	406	407	271,000	814
2011-02-25	410	410	406	408	241,000	816
2011-02-24	406	410	406	408	273,000	816
2011-02-23	405	409	404	406	263,000	812
2011-02-22	407	408	405	405	281,000	810
2011-02-21	408	409	406	407	366,000	814
2011-02-18	411	411	408	409	179,000	818
2011-02-17	408	410	406	409	379,000	818
2011-02-16	409	412	406	406	404,000	812
2011-02-15	407	410	407	408	327,000	816
2011-02-14	407	409	405	406	476,000	812
2011-02-10	406	408	406	406	400,000	812
2011-02-09	412	413	407	409	355,000	818
2011-02-08	410	412	409	409	429,000	818
2011-02-07	411	413	409	411	348,000	822
2011-02-04	412	417	412	417	155,000	834
2011-02-03	411	414	409	412	157,000	824
2011-02-02	413	414	410	411	211,000	822
2011-02-01	412	413	410	413	184,000	826
2011-01-31	411	413	409	411	256,000	822
2011-01-28	410	413	410	411	171,000	822
2011-01-27	407	415	407	412	248,000	824
2011-01-26	407	409	405	408	118,000	816
2011-01-25	407	409	404	407	163,000	814
2011-01-24	402	405	401	404	196,000	808
2011-01-21	403	404	400	400	256,000	800
2011-01-20	407	409	402	403	285,000	806
2011-01-19	407	409	406	407	129,000	814
2011-01-18	411	411	405	406	186,000	812
2011-01-17	413	414	408	409	171,000	818
2011-01-14	414	414	411	413	174,000	826
2011-01-13	413	417	413	414	181,000	828
2011-01-12	414	415	411	412	256,000	824
2011-01-11	410	418	407	411	518,000	822
2011-01-07	406	408	405	405	144,000	810
2011-01-06	405	407	405	405	127,000	810
2011-01-05	403	407	403	405	113,000	810
2011-01-04	405	408	403	403	234,000	806

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 [2011年度]

2001 (株)ニップンの時系列データ [2011年度]