2001 (株)ニップン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 512 | 519 | 512 | 518 | 289,000 | 1,036 |
| 2013-12-27 | 505 | 509 | 503 | 508 | 344,000 | 1,016 |
| 2013-12-26 | 501 | 506 | 499 | 504 | 272,000 | 1,008 |
| 2013-12-25 | 506 | 506 | 499 | 500 | 289,000 | 1,000 |
| 2013-12-24 | 507 | 507 | 503 | 506 | 289,000 | 1,012 |
| 2013-12-20 | 503 | 507 | 503 | 506 | 334,000 | 1,012 |
| 2013-12-19 | 510 | 512 | 504 | 506 | 575,000 | 1,012 |
| 2013-12-18 | 507 | 510 | 506 | 510 | 265,000 | 1,020 |
| 2013-12-17 | 503 | 508 | 502 | 508 | 282,000 | 1,016 |
| 2013-12-16 | 503 | 505 | 501 | 501 | 270,000 | 1,002 |
| 2013-12-13 | 506 | 507 | 500 | 500 | 633,000 | 1,000 |
| 2013-12-12 | 498 | 503 | 498 | 502 | 269,000 | 1,004 |
| 2013-12-11 | 496 | 505 | 496 | 499 | 265,000 | 998 |
| 2013-12-10 | 496 | 506 | 495 | 504 | 576,000 | 1,008 |
| 2013-12-09 | 487 | 494 | 487 | 493 | 380,000 | 986 |
| 2013-12-06 | 482 | 485 | 480 | 484 | 252,000 | 968 |
| 2013-12-05 | 483 | 486 | 480 | 482 | 531,000 | 964 |
| 2013-12-04 | 485 | 487 | 482 | 483 | 367,000 | 966 |
| 2013-12-03 | 488 | 491 | 482 | 489 | 600,000 | 978 |
| 2013-12-02 | 487 | 490 | 484 | 486 | 295,000 | 972 |
| 2013-11-29 | 484 | 492 | 484 | 488 | 305,000 | 976 |
| 2013-11-28 | 483 | 485 | 480 | 484 | 274,000 | 968 |
| 2013-11-27 | 477 | 481 | 474 | 480 | 430,000 | 960 |
| 2013-11-26 | 475 | 479 | 473 | 477 | 432,000 | 954 |
| 2013-11-25 | 476 | 479 | 473 | 478 | 373,000 | 956 |
| 2013-11-22 | 479 | 479 | 475 | 476 | 349,000 | 952 |
| 2013-11-21 | 478 | 480 | 476 | 478 | 206,000 | 956 |
| 2013-11-20 | 478 | 479 | 477 | 478 | 173,000 | 956 |
| 2013-11-19 | 479 | 480 | 476 | 478 | 163,000 | 956 |
| 2013-11-18 | 479 | 480 | 476 | 479 | 184,000 | 958 |
| 2013-11-15 | 479 | 480 | 476 | 479 | 301,000 | 958 |
| 2013-11-14 | 475 | 479 | 474 | 477 | 244,000 | 954 |
| 2013-11-13 | 474 | 474 | 469 | 471 | 156,000 | 942 |
| 2013-11-12 | 469 | 475 | 469 | 474 | 207,000 | 948 |
| 2013-11-11 | 472 | 475 | 468 | 470 | 163,000 | 940 |
| 2013-11-08 | 469 | 474 | 468 | 469 | 278,000 | 938 |
| 2013-11-07 | 474 | 476 | 469 | 470 | 312,000 | 940 |
| 2013-11-06 | 474 | 484 | 472 | 479 | 357,000 | 958 |
| 2013-11-05 | 469 | 476 | 467 | 474 | 438,000 | 948 |
| 2013-11-01 | 474 | 474 | 465 | 466 | 353,000 | 932 |
| 2013-10-31 | 474 | 480 | 472 | 473 | 409,000 | 946 |
| 2013-10-30 | 470 | 474 | 468 | 473 | 364,000 | 946 |
| 2013-10-29 | 474 | 474 | 467 | 470 | 383,000 | 940 |
| 2013-10-28 | 471 | 476 | 470 | 474 | 349,000 | 948 |
| 2013-10-25 | 480 | 481 | 467 | 468 | 348,000 | 936 |
| 2013-10-24 | 482 | 482 | 476 | 479 | 263,000 | 958 |
| 2013-10-23 | 489 | 491 | 480 | 481 | 284,000 | 962 |
| 2013-10-22 | 492 | 492 | 490 | 491 | 201,000 | 982 |
| 2013-10-21 | 487 | 495 | 487 | 492 | 272,000 | 984 |
| 2013-10-18 | 484 | 490 | 484 | 486 | 333,000 | 972 |
| 2013-10-17 | 484 | 488 | 484 | 485 | 191,000 | 970 |
| 2013-10-16 | 481 | 485 | 481 | 484 | 193,000 | 968 |
| 2013-10-15 | 482 | 485 | 480 | 482 | 172,000 | 964 |
| 2013-10-11 | 485 | 485 | 479 | 481 | 220,000 | 962 |
| 2013-10-10 | 475 | 483 | 475 | 479 | 228,000 | 958 |
| 2013-10-09 | 470 | 472 | 467 | 472 | 225,000 | 944 |
| 2013-10-08 | 472 | 472 | 468 | 471 | 286,000 | 942 |
| 2013-10-07 | 474 | 477 | 472 | 472 | 162,000 | 944 |
| 2013-10-04 | 475 | 477 | 472 | 474 | 240,000 | 948 |
| 2013-10-03 | 482 | 486 | 476 | 477 | 254,000 | 954 |
| 2013-10-02 | 490 | 494 | 482 | 485 | 318,000 | 970 |
| 2013-10-01 | 493 | 495 | 489 | 489 | 246,000 | 978 |
| 2013-09-30 | 500 | 500 | 491 | 493 | 301,000 | 986 |
| 2013-09-27 | 500 | 503 | 499 | 502 | 123,000 | 1,004 |
| 2013-09-26 | 499 | 502 | 491 | 502 | 175,000 | 1,004 |
| 2013-09-25 | 506 | 506 | 500 | 503 | 146,000 | 1,006 |
| 2013-09-24 | 499 | 507 | 498 | 504 | 217,000 | 1,008 |
| 2013-09-20 | 503 | 503 | 496 | 500 | 194,000 | 1,000 |
| 2013-09-19 | 495 | 500 | 495 | 500 | 187,000 | 1,000 |
| 2013-09-18 | 494 | 494 | 491 | 493 | 118,000 | 986 |
| 2013-09-17 | 493 | 496 | 489 | 489 | 123,000 | 978 |
| 2013-09-13 | 490 | 496 | 487 | 491 | 594,000 | 982 |
| 2013-09-12 | 490 | 491 | 487 | 490 | 245,000 | 980 |
| 2013-09-11 | 500 | 501 | 491 | 493 | 182,000 | 986 |
| 2013-09-10 | 503 | 505 | 495 | 497 | 264,000 | 994 |
| 2013-09-09 | 500 | 503 | 496 | 501 | 195,000 | 1,002 |
| 2013-09-06 | 492 | 492 | 483 | 485 | 92,000 | 970 |
| 2013-09-05 | 500 | 500 | 486 | 487 | 153,000 | 974 |
| 2013-09-04 | 493 | 496 | 489 | 493 | 136,000 | 986 |
| 2013-09-03 | 486 | 504 | 486 | 503 | 242,000 | 1,006 |
| 2013-09-02 | 483 | 487 | 483 | 483 | 56,000 | 966 |
| 2013-08-30 | 490 | 491 | 480 | 480 | 191,000 | 960 |
| 2013-08-29 | 484 | 489 | 483 | 489 | 112,000 | 978 |
| 2013-08-28 | 492 | 493 | 482 | 484 | 135,000 | 968 |
| 2013-08-27 | 502 | 502 | 494 | 496 | 91,000 | 992 |
| 2013-08-26 | 503 | 506 | 500 | 502 | 105,000 | 1,004 |
| 2013-08-23 | 503 | 507 | 497 | 503 | 115,000 | 1,006 |
| 2013-08-22 | 493 | 499 | 492 | 498 | 93,000 | 996 |
| 2013-08-21 | 496 | 500 | 494 | 495 | 189,000 | 990 |
| 2013-08-20 | 496 | 508 | 496 | 498 | 181,000 | 996 |
| 2013-08-19 | 504 | 505 | 497 | 498 | 302,000 | 996 |
| 2013-08-16 | 500 | 510 | 500 | 507 | 202,000 | 1,014 |
| 2013-08-15 | 510 | 510 | 503 | 503 | 273,000 | 1,006 |
| 2013-08-14 | 513 | 522 | 509 | 516 | 126,000 | 1,032 |
| 2013-08-13 | 501 | 517 | 501 | 512 | 176,000 | 1,024 |
| 2013-08-12 | 502 | 508 | 499 | 503 | 137,000 | 1,006 |
| 2013-08-09 | 511 | 511 | 501 | 507 | 284,000 | 1,014 |
| 2013-08-08 | 515 | 524 | 502 | 504 | 181,000 | 1,008 |
| 2013-08-07 | 526 | 528 | 517 | 518 | 204,000 | 1,036 |
| 2013-08-06 | 526 | 534 | 520 | 532 | 139,000 | 1,064 |
| 2013-08-05 | 515 | 528 | 515 | 524 | 145,000 | 1,048 |
| 2013-08-02 | 520 | 524 | 518 | 524 | 204,000 | 1,048 |
| 2013-08-01 | 515 | 518 | 512 | 517 | 232,000 | 1,034 |
| 2013-07-31 | 505 | 518 | 505 | 510 | 235,000 | 1,020 |
| 2013-07-30 | 500 | 512 | 500 | 511 | 188,000 | 1,022 |
| 2013-07-29 | 515 | 515 | 502 | 504 | 174,000 | 1,008 |
| 2013-07-26 | 520 | 524 | 518 | 522 | 263,000 | 1,044 |
| 2013-07-25 | 533 | 533 | 526 | 527 | 166,000 | 1,054 |
| 2013-07-24 | 526 | 531 | 525 | 531 | 190,000 | 1,062 |
| 2013-07-23 | 522 | 529 | 520 | 527 | 301,000 | 1,054 |
| 2013-07-22 | 526 | 529 | 516 | 518 | 389,000 | 1,036 |
| 2013-07-19 | 538 | 539 | 524 | 527 | 330,000 | 1,054 |
| 2013-07-18 | 530 | 536 | 530 | 532 | 297,000 | 1,064 |
| 2013-07-17 | 520 | 530 | 518 | 530 | 277,000 | 1,060 |
| 2013-07-16 | 520 | 523 | 518 | 520 | 145,000 | 1,040 |
| 2013-07-12 | 516 | 522 | 516 | 519 | 253,000 | 1,038 |
| 2013-07-11 | 512 | 524 | 509 | 516 | 549,000 | 1,032 |
| 2013-07-10 | 504 | 515 | 504 | 510 | 668,000 | 1,020 |
| 2013-07-09 | 501 | 508 | 498 | 506 | 395,000 | 1,012 |
| 2013-07-08 | 509 | 510 | 498 | 498 | 328,000 | 996 |
| 2013-07-05 | 505 | 509 | 502 | 508 | 233,000 | 1,016 |
| 2013-07-04 | 500 | 506 | 499 | 505 | 173,000 | 1,010 |
| 2013-07-03 | 504 | 506 | 499 | 504 | 323,000 | 1,008 |
| 2013-07-02 | 507 | 510 | 502 | 507 | 265,000 | 1,014 |
| 2013-07-01 | 500 | 507 | 497 | 507 | 245,000 | 1,014 |
| 2013-06-28 | 492 | 501 | 492 | 500 | 505,000 | 1,000 |
| 2013-06-27 | 483 | 494 | 482 | 493 | 406,000 | 986 |
| 2013-06-26 | 483 | 483 | 473 | 475 | 163,000 | 950 |
| 2013-06-25 | 482 | 482 | 471 | 480 | 315,000 | 960 |
| 2013-06-24 | 480 | 487 | 476 | 481 | 255,000 | 962 |
| 2013-06-21 | 461 | 478 | 457 | 477 | 275,000 | 954 |
| 2013-06-20 | 468 | 474 | 462 | 469 | 253,000 | 938 |
| 2013-06-19 | 458 | 471 | 456 | 470 | 186,000 | 940 |
| 2013-06-18 | 454 | 460 | 453 | 453 | 159,000 | 906 |
| 2013-06-17 | 430 | 459 | 430 | 457 | 315,000 | 914 |
| 2013-06-14 | 441 | 445 | 430 | 433 | 705,000 | 866 |
| 2013-06-13 | 445 | 446 | 430 | 430 | 291,000 | 860 |
| 2013-06-12 | 452 | 460 | 448 | 457 | 209,000 | 914 |
| 2013-06-11 | 460 | 473 | 458 | 463 | 324,000 | 926 |
| 2013-06-10 | 457 | 467 | 454 | 465 | 291,000 | 930 |
| 2013-06-07 | 439 | 447 | 435 | 441 | 379,000 | 882 |
| 2013-06-06 | 450 | 458 | 441 | 442 | 284,000 | 884 |
| 2013-06-05 | 457 | 465 | 454 | 454 | 105,000 | 908 |
| 2013-06-04 | 456 | 463 | 451 | 458 | 375,000 | 916 |
| 2013-06-03 | 473 | 476 | 462 | 463 | 368,000 | 926 |
| 2013-05-31 | 468 | 489 | 462 | 481 | 678,000 | 962 |
| 2013-05-30 | 464 | 472 | 455 | 459 | 413,000 | 918 |
| 2013-05-29 | 463 | 474 | 459 | 467 | 209,000 | 934 |
| 2013-05-28 | 450 | 462 | 450 | 460 | 247,000 | 920 |
| 2013-05-27 | 465 | 466 | 448 | 457 | 329,000 | 914 |
| 2013-05-24 | 470 | 489 | 457 | 472 | 698,000 | 944 |
| 2013-05-23 | 486 | 494 | 464 | 464 | 356,000 | 928 |
| 2013-05-22 | 487 | 493 | 486 | 486 | 208,000 | 972 |
| 2013-05-21 | 490 | 492 | 485 | 490 | 346,000 | 980 |
| 2013-05-20 | 501 | 504 | 492 | 492 | 300,000 | 984 |
| 2013-05-17 | 488 | 502 | 483 | 497 | 492,000 | 994 |
| 2013-05-16 | 485 | 485 | 477 | 481 | 430,000 | 962 |
| 2013-05-15 | 471 | 486 | 468 | 483 | 540,000 | 966 |
| 2013-05-14 | 469 | 471 | 462 | 463 | 251,000 | 926 |
| 2013-05-13 | 468 | 469 | 461 | 465 | 229,000 | 930 |
| 2013-05-10 | 468 | 472 | 465 | 468 | 297,000 | 936 |
| 2013-05-09 | 467 | 468 | 461 | 462 | 253,000 | 924 |
| 2013-05-08 | 459 | 466 | 457 | 466 | 448,000 | 932 |
| 2013-05-07 | 455 | 459 | 455 | 456 | 229,000 | 912 |
| 2013-05-02 | 455 | 455 | 449 | 452 | 123,000 | 904 |
| 2013-05-01 | 451 | 457 | 444 | 454 | 217,000 | 908 |
| 2013-04-30 | 444 | 456 | 444 | 453 | 270,000 | 906 |
| 2013-04-26 | 455 | 455 | 442 | 444 | 287,000 | 888 |
| 2013-04-25 | 455 | 457 | 453 | 456 | 248,000 | 912 |
| 2013-04-24 | 447 | 455 | 447 | 455 | 242,000 | 910 |
| 2013-04-23 | 444 | 447 | 442 | 443 | 185,000 | 886 |
| 2013-04-22 | 446 | 448 | 441 | 443 | 196,000 | 886 |
| 2013-04-19 | 448 | 448 | 439 | 443 | 140,000 | 886 |
| 2013-04-18 | 446 | 449 | 438 | 447 | 242,000 | 894 |
| 2013-04-17 | 446 | 451 | 445 | 447 | 168,000 | 894 |
| 2013-04-16 | 436 | 448 | 436 | 445 | 417,000 | 890 |
| 2013-04-15 | 455 | 455 | 441 | 443 | 219,000 | 886 |
| 2013-04-12 | 450 | 460 | 450 | 457 | 636,000 | 914 |
| 2013-04-11 | 443 | 450 | 442 | 448 | 444,000 | 896 |
| 2013-04-10 | 435 | 442 | 432 | 441 | 526,000 | 882 |
| 2013-04-09 | 435 | 436 | 430 | 433 | 411,000 | 866 |
| 2013-04-08 | 429 | 437 | 422 | 430 | 528,000 | 860 |
| 2013-04-05 | 428 | 432 | 424 | 429 | 540,000 | 858 |
| 2013-04-04 | 414 | 424 | 404 | 424 | 494,000 | 848 |
| 2013-04-03 | 398 | 407 | 396 | 406 | 279,000 | 812 |
| 2013-04-02 | 400 | 404 | 392 | 398 | 397,000 | 796 |
| 2013-04-01 | 430 | 430 | 407 | 407 | 388,000 | 814 |
| 2013-03-29 | 429 | 436 | 423 | 433 | 467,000 | 866 |
| 2013-03-28 | 431 | 433 | 425 | 428 | 218,000 | 856 |
| 2013-03-27 | 432 | 434 | 429 | 434 | 404,000 | 868 |
| 2013-03-26 | 431 | 437 | 430 | 437 | 827,000 | 874 |
| 2013-03-25 | 436 | 436 | 430 | 430 | 468,000 | 860 |
| 2013-03-22 | 435 | 436 | 429 | 429 | 256,000 | 858 |
| 2013-03-21 | 434 | 437 | 433 | 435 | 374,000 | 870 |
| 2013-03-19 | 428 | 433 | 427 | 430 | 314,000 | 860 |
| 2013-03-18 | 429 | 429 | 424 | 426 | 225,000 | 852 |
| 2013-03-15 | 429 | 432 | 428 | 430 | 529,000 | 860 |
| 2013-03-14 | 427 | 434 | 426 | 428 | 377,000 | 856 |
| 2013-03-13 | 426 | 427 | 423 | 425 | 378,000 | 850 |
| 2013-03-12 | 432 | 433 | 426 | 426 | 386,000 | 852 |
| 2013-03-11 | 431 | 434 | 428 | 434 | 369,000 | 868 |
| 2013-03-08 | 429 | 438 | 428 | 433 | 582,000 | 866 |
| 2013-03-07 | 420 | 435 | 419 | 430 | 476,000 | 860 |
| 2013-03-06 | 419 | 420 | 418 | 420 | 138,000 | 840 |
| 2013-03-05 | 418 | 419 | 415 | 417 | 181,000 | 834 |
| 2013-03-04 | 415 | 417 | 412 | 415 | 245,000 | 830 |
| 2013-03-01 | 407 | 415 | 407 | 413 | 262,000 | 826 |
| 2013-02-28 | 400 | 408 | 400 | 408 | 257,000 | 816 |
| 2013-02-27 | 400 | 401 | 397 | 397 | 221,000 | 794 |
| 2013-02-26 | 399 | 402 | 395 | 400 | 312,000 | 800 |
| 2013-02-25 | 398 | 403 | 396 | 400 | 493,000 | 800 |
| 2013-02-22 | 396 | 399 | 395 | 398 | 190,000 | 796 |
| 2013-02-21 | 399 | 400 | 397 | 398 | 134,000 | 796 |
| 2013-02-20 | 398 | 400 | 396 | 399 | 244,000 | 798 |
| 2013-02-19 | 394 | 398 | 394 | 397 | 167,000 | 794 |
| 2013-02-18 | 385 | 395 | 385 | 394 | 203,000 | 788 |
| 2013-02-15 | 388 | 389 | 381 | 385 | 269,000 | 770 |
| 2013-02-14 | 390 | 396 | 388 | 392 | 246,000 | 784 |
| 2013-02-13 | 395 | 396 | 390 | 391 | 208,000 | 782 |
| 2013-02-12 | 396 | 398 | 393 | 393 | 230,000 | 786 |
| 2013-02-08 | 396 | 397 | 392 | 394 | 232,000 | 788 |
| 2013-02-07 | 399 | 399 | 395 | 396 | 256,000 | 792 |
| 2013-02-06 | 394 | 399 | 394 | 398 | 329,000 | 796 |
| 2013-02-05 | 393 | 395 | 386 | 386 | 403,000 | 772 |
| 2013-02-04 | 391 | 399 | 390 | 393 | 420,000 | 786 |
| 2013-02-01 | 386 | 392 | 385 | 388 | 237,000 | 776 |
| 2013-01-31 | 388 | 388 | 384 | 385 | 307,000 | 770 |
| 2013-01-30 | 383 | 386 | 382 | 384 | 236,000 | 768 |
| 2013-01-29 | 380 | 384 | 377 | 383 | 266,000 | 766 |
| 2013-01-28 | 380 | 382 | 378 | 378 | 374,000 | 756 |
| 2013-01-25 | 369 | 377 | 367 | 376 | 358,000 | 752 |
| 2013-01-24 | 363 | 366 | 362 | 365 | 293,000 | 730 |
| 2013-01-23 | 364 | 366 | 362 | 363 | 306,000 | 726 |
| 2013-01-22 | 369 | 369 | 364 | 364 | 280,000 | 728 |
| 2013-01-21 | 366 | 368 | 366 | 368 | 141,000 | 736 |
| 2013-01-18 | 366 | 369 | 363 | 365 | 316,000 | 730 |
| 2013-01-17 | 367 | 367 | 360 | 362 | 345,000 | 724 |
| 2013-01-16 | 368 | 369 | 364 | 364 | 240,000 | 728 |
| 2013-01-15 | 364 | 370 | 362 | 368 | 421,000 | 736 |
| 2013-01-11 | 362 | 363 | 360 | 362 | 212,000 | 724 |
| 2013-01-10 | 359 | 361 | 358 | 360 | 454,000 | 720 |
| 2013-01-09 | 357 | 360 | 356 | 358 | 297,000 | 716 |
| 2013-01-08 | 358 | 359 | 356 | 357 | 202,000 | 714 |
| 2013-01-07 | 358 | 358 | 355 | 356 | 238,000 | 712 |
| 2013-01-04 | 355 | 357 | 353 | 355 | 265,000 | 710 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
