2001 (株)ニップンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	352	354	350	350	213,000	700
2012-12-27	351	353	350	351	274,000	702
2012-12-26	353	354	350	350	232,000	700
2012-12-25	356	357	353	354	156,000	708
2012-12-21	353	356	353	353	154,000	706
2012-12-20	349	353	349	351	267,000	702
2012-12-19	349	350	347	348	335,000	696
2012-12-18	347	349	347	347	117,000	694
2012-12-17	351	353	347	347	192,000	694
2012-12-14	353	356	349	349	387,000	698
2012-12-13	354	357	354	355	105,000	710
2012-12-12	357	357	348	353	204,000	706
2012-12-11	355	356	353	355	95,000	710
2012-12-10	358	358	353	355	225,000	710
2012-12-07	354	355	353	353	82,000	706
2012-12-06	352	355	351	354	131,000	708
2012-12-05	350	352	348	352	159,000	704
2012-12-04	348	351	347	351	127,000	702
2012-12-03	349	349	345	346	141,000	692
2012-11-30	351	352	348	348	126,000	696
2012-11-29	353	354	351	351	111,000	702
2012-11-28	351	352	349	350	130,000	700
2012-11-27	353	353	347	350	207,000	700
2012-11-26	349	354	347	352	176,000	704
2012-11-22	350	350	345	346	130,000	692
2012-11-21	348	349	347	347	123,000	694
2012-11-20	345	347	345	347	95,000	694
2012-11-19	342	345	342	345	111,000	690
2012-11-16	337	340	337	340	65,000	680
2012-11-15	335	338	335	337	65,000	674
2012-11-14	337	337	335	335	50,000	670
2012-11-13	336	337	335	337	127,000	674
2012-11-12	336	340	333	333	158,000	666
2012-11-09	338	340	336	337	85,000	674
2012-11-08	344	344	339	339	94,000	678
2012-11-07	344	345	340	345	120,000	690
2012-11-06	341	345	338	341	202,000	682
2012-11-05	340	341	337	338	82,000	676
2012-11-02	342	342	337	338	102,000	676
2012-11-01	337	340	336	340	93,000	680
2012-10-31	335	338	334	334	103,000	668
2012-10-30	340	340	335	335	122,000	670
2012-10-29	340	342	338	340	58,000	680
2012-10-26	339	344	338	339	85,000	678
2012-10-25	337	340	337	340	108,000	680
2012-10-24	333	338	333	337	90,000	674
2012-10-23	341	342	333	334	212,000	668
2012-10-22	340	342	339	339	135,000	678
2012-10-19	340	344	340	342	154,000	684
2012-10-18	337	340	337	340	103,000	680
2012-10-17	337	337	335	337	69,000	674
2012-10-16	337	337	335	336	94,000	672
2012-10-15	329	335	329	335	86,000	670
2012-10-12	327	329	326	328	108,000	656
2012-10-11	327	328	326	326	131,000	652
2012-10-10	330	332	328	328	279,000	656
2012-10-09	336	337	334	334	103,000	668
2012-10-05	338	338	335	337	56,000	674
2012-10-04	336	338	334	336	75,000	672
2012-10-03	340	341	336	336	109,000	672
2012-10-02	345	346	339	340	49,000	680
2012-10-01	344	345	342	343	37,000	686
2012-09-28	346	348	339	348	176,000	696
2012-09-27	342	345	342	343	108,000	686
2012-09-26	337	341	337	341	87,000	682
2012-09-25	341	344	339	344	170,000	688
2012-09-24	339	341	338	341	64,000	682
2012-09-21	334	340	334	339	96,000	678
2012-09-20	340	340	334	334	159,000	668
2012-09-19	343	343	339	343	122,000	686
2012-09-18	340	340	339	340	61,000	680
2012-09-14	334	340	334	340	207,000	680
2012-09-13	335	335	332	334	62,000	668
2012-09-12	336	336	332	334	103,000	668
2012-09-11	332	334	331	333	64,000	666
2012-09-10	335	336	332	334	131,000	668
2012-09-07	333	335	332	333	109,000	666
2012-09-06	330	331	330	331	76,000	662
2012-09-05	333	335	330	330	81,000	660
2012-09-04	336	338	333	333	72,000	666
2012-09-03	336	338	335	336	60,000	672
2012-08-31	337	340	337	338	82,000	676
2012-08-30	339	341	336	336	77,000	672
2012-08-29	341	342	339	339	25,000	678
2012-08-28	341	342	338	340	144,000	680
2012-08-27	342	344	340	340	68,000	680
2012-08-24	344	344	341	341	156,000	682
2012-08-23	345	346	343	344	141,000	688
2012-08-22	346	347	345	346	78,000	692
2012-08-21	346	347	345	347	95,000	694
2012-08-20	346	348	345	345	141,000	690
2012-08-17	350	350	345	346	128,000	692
2012-08-16	351	351	346	350	145,000	700
2012-08-15	347	350	346	350	88,000	700
2012-08-14	343	348	343	346	163,000	692
2012-08-13	346	348	342	343	120,000	686
2012-08-10	356	356	349	352	151,000	704
2012-08-09	353	357	350	357	151,000	714
2012-08-08	352	358	349	352	140,000	704
2012-08-07	345	349	343	349	95,000	698
2012-08-06	341	345	341	345	79,000	690
2012-08-03	344	346	340	340	151,000	680
2012-08-02	343	349	343	348	147,000	696
2012-08-01	344	344	343	343	45,000	686
2012-07-31	341	345	341	345	139,000	690
2012-07-30	346	346	341	343	189,000	686
2012-07-27	345	346	341	343	190,000	686
2012-07-26	343	346	340	346	130,000	692
2012-07-25	345	346	340	342	229,000	684
2012-07-24	340	346	338	343	194,000	686
2012-07-23	339	344	338	338	164,000	676
2012-07-20	355	356	340	343	199,000	686
2012-07-19	355	355	352	353	92,000	706
2012-07-18	357	358	351	352	97,000	704
2012-07-17	353	358	351	355	105,000	710
2012-07-13	350	354	350	352	120,000	704
2012-07-12	358	359	352	352	89,000	704
2012-07-11	359	360	357	359	129,000	718
2012-07-10	360	365	359	360	516,000	720
2012-07-09	355	359	355	358	89,000	716
2012-07-06	360	363	357	357	164,000	714
2012-07-05	358	362	358	362	121,000	724
2012-07-04	351	358	351	356	142,000	712
2012-07-03	349	352	349	351	104,000	702
2012-07-02	354	354	349	349	127,000	698
2012-06-29	350	353	345	350	227,000	700
2012-06-28	340	347	340	347	236,000	694
2012-06-27	337	338	335	338	101,000	676
2012-06-26	338	340	335	335	209,000	670
2012-06-25	342	343	338	338	145,000	676
2012-06-22	339	340	338	338	58,000	676
2012-06-21	342	343	339	341	152,000	682
2012-06-20	337	340	336	339	109,000	678
2012-06-19	334	337	333	333	117,000	666
2012-06-18	335	335	333	334	105,000	668
2012-06-15	332	333	330	331	117,000	662
2012-06-14	331	332	329	332	97,000	664
2012-06-13	333	334	330	331	127,000	662
2012-06-12	331	332	329	331	144,000	662
2012-06-11	335	335	333	334	190,000	668
2012-06-08	332	333	330	333	259,000	666
2012-06-07	331	331	327	331	198,000	662
2012-06-06	330	332	328	329	140,000	658
2012-06-05	329	330	326	330	140,000	660
2012-06-04	327	330	326	328	120,000	656
2012-06-01	334	334	330	331	113,000	662
2012-05-31	332	335	332	332	212,000	664
2012-05-30	334	336	332	334	159,000	668
2012-05-29	335	338	333	336	145,000	672
2012-05-28	337	338	332	333	118,000	666
2012-05-25	337	337	332	337	97,000	674
2012-05-24	336	337	331	331	175,000	662
2012-05-23	340	341	336	336	151,000	672
2012-05-22	338	341	338	340	124,000	680
2012-05-21	336	340	336	338	106,000	676
2012-05-18	341	341	336	336	166,000	672
2012-05-17	343	345	340	344	179,000	688
2012-05-16	345	347	343	343	147,000	686
2012-05-15	343	349	340	345	271,000	690
2012-05-14	345	347	341	342	150,000	684
2012-05-11	343	347	341	342	144,000	684
2012-05-10	346	347	342	343	216,000	686
2012-05-09	350	350	346	346	122,000	692
2012-05-08	350	352	346	350	180,000	700
2012-05-07	359	359	348	349	153,000	698
2012-05-02	360	363	358	363	79,000	726
2012-05-01	362	362	359	360	79,000	720
2012-04-27	366	366	360	362	123,000	724
2012-04-26	363	368	363	365	76,000	730
2012-04-25	364	364	361	363	100,000	726
2012-04-24	363	365	360	360	77,000	720
2012-04-23	365	369	363	365	168,000	730
2012-04-20	366	366	364	364	97,000	728
2012-04-19	365	365	362	363	114,000	726
2012-04-18	362	367	362	366	86,000	732
2012-04-17	361	363	360	361	60,000	722
2012-04-16	365	365	361	362	65,000	724
2012-04-13	365	369	365	367	74,000	734
2012-04-12	362	367	362	365	134,000	730
2012-04-11	360	362	357	359	192,000	718
2012-04-10	365	366	361	363	159,000	726
2012-04-09	360	364	359	363	118,000	726
2012-04-06	366	366	361	362	226,000	724
2012-04-05	369	370	366	367	105,000	734
2012-04-04	373	373	368	370	174,000	740
2012-04-03	376	376	373	373	115,000	746
2012-04-02	380	380	376	378	166,000	756
2012-03-30	378	382	376	380	179,000	760
2012-03-29	375	380	374	378	222,000	756
2012-03-28	371	375	371	375	296,000	750
2012-03-27	379	382	378	382	945,000	764
2012-03-26	378	378	376	377	306,000	754
2012-03-23	375	378	375	375	299,000	750
2012-03-22	377	378	375	375	287,000	750
2012-03-21	380	382	377	377	334,000	754
2012-03-19	382	383	380	380	215,000	760
2012-03-16	380	384	380	381	191,000	762
2012-03-15	378	381	376	380	216,000	760
2012-03-14	379	380	376	376	212,000	752
2012-03-13	382	383	375	375	372,000	750
2012-03-12	378	381	378	379	232,000	758
2012-03-09	378	380	377	377	447,000	754
2012-03-08	377	381	377	379	278,000	758
2012-03-07	374	376	373	376	141,000	752
2012-03-06	377	379	374	375	125,000	750
2012-03-05	377	379	375	375	210,000	750
2012-03-02	375	377	374	375	171,000	750
2012-03-01	373	377	372	373	119,000	746
2012-02-29	376	378	371	372	233,000	744
2012-02-28	375	376	372	372	186,000	744
2012-02-27	372	377	370	377	267,000	754
2012-02-24	376	376	368	370	228,000	740
2012-02-23	374	375	373	373	167,000	746
2012-02-22	369	373	368	373	171,000	746
2012-02-21	364	369	361	366	190,000	732
2012-02-20	367	368	363	366	171,000	732
2012-02-17	358	364	358	364	145,000	728
2012-02-16	357	358	354	357	140,000	714
2012-02-15	354	357	354	356	163,000	712
2012-02-14	351	354	351	354	71,000	708
2012-02-13	352	353	350	353	72,000	706
2012-02-10	351	352	350	352	157,000	704
2012-02-09	352	353	350	352	151,000	704
2012-02-08	350	352	350	352	81,000	704
2012-02-07	351	352	349	349	50,000	698
2012-02-06	352	353	350	350	114,000	700
2012-02-03	350	352	350	351	69,000	702
2012-02-02	351	352	350	352	84,000	704
2012-02-01	349	350	347	349	105,000	698
2012-01-31	349	350	347	348	99,000	696
2012-01-30	351	352	346	346	141,000	692
2012-01-27	346	350	346	349	140,000	698
2012-01-26	349	350	345	346	144,000	692
2012-01-25	345	348	344	348	168,000	696
2012-01-24	345	345	343	344	71,000	688
2012-01-23	343	345	342	342	106,000	684
2012-01-20	345	345	342	343	115,000	686
2012-01-19	341	343	340	341	58,000	682
2012-01-18	343	343	340	340	79,000	680
2012-01-17	341	343	339	343	118,000	686
2012-01-16	340	340	338	339	58,000	678
2012-01-13	338	342	338	341	58,000	682
2012-01-12	344	344	338	338	100,000	676
2012-01-11	344	345	343	345	122,000	690
2012-01-10	340	345	340	341	338,000	682
2012-01-06	337	339	336	338	165,000	676
2012-01-05	340	340	338	338	74,000	676
2012-01-04	340	341	339	340	218,000	680

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 [2012年度]

2001 (株)ニップンの時系列データ [2012年度]