2001 (株)ニップン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 535 | 540 | 533 | 535 | 144,000 | 1,070 |
| 2014-12-29 | 535 | 536 | 530 | 535 | 187,000 | 1,070 |
| 2014-12-26 | 535 | 536 | 529 | 534 | 151,000 | 1,068 |
| 2014-12-25 | 534 | 536 | 531 | 536 | 143,000 | 1,072 |
| 2014-12-24 | 529 | 533 | 527 | 533 | 178,000 | 1,066 |
| 2014-12-22 | 527 | 527 | 524 | 527 | 87,000 | 1,054 |
| 2014-12-19 | 528 | 528 | 520 | 524 | 191,000 | 1,048 |
| 2014-12-18 | 519 | 521 | 515 | 518 | 218,000 | 1,036 |
| 2014-12-17 | 516 | 518 | 510 | 510 | 359,000 | 1,020 |
| 2014-12-16 | 521 | 524 | 518 | 518 | 292,000 | 1,036 |
| 2014-12-15 | 520 | 529 | 520 | 523 | 267,000 | 1,046 |
| 2014-12-12 | 520 | 525 | 520 | 520 | 437,000 | 1,040 |
| 2014-12-11 | 525 | 530 | 522 | 526 | 215,000 | 1,052 |
| 2014-12-10 | 521 | 532 | 521 | 526 | 351,000 | 1,052 |
| 2014-12-09 | 528 | 529 | 526 | 527 | 151,000 | 1,054 |
| 2014-12-08 | 527 | 528 | 525 | 528 | 182,000 | 1,056 |
| 2014-12-05 | 528 | 528 | 523 | 527 | 208,000 | 1,054 |
| 2014-12-04 | 526 | 528 | 523 | 527 | 283,000 | 1,054 |
| 2014-12-03 | 528 | 529 | 525 | 525 | 161,000 | 1,050 |
| 2014-12-02 | 533 | 533 | 525 | 528 | 212,000 | 1,056 |
| 2014-12-01 | 530 | 535 | 530 | 533 | 158,000 | 1,066 |
| 2014-11-28 | 529 | 532 | 528 | 532 | 207,000 | 1,064 |
| 2014-11-27 | 529 | 529 | 525 | 525 | 102,000 | 1,050 |
| 2014-11-26 | 528 | 530 | 525 | 526 | 165,000 | 1,052 |
| 2014-11-25 | 531 | 531 | 525 | 525 | 173,000 | 1,050 |
| 2014-11-21 | 532 | 532 | 526 | 528 | 222,000 | 1,056 |
| 2014-11-20 | 533 | 534 | 527 | 532 | 233,000 | 1,064 |
| 2014-11-19 | 537 | 540 | 532 | 533 | 217,000 | 1,066 |
| 2014-11-18 | 530 | 536 | 530 | 535 | 141,000 | 1,070 |
| 2014-11-17 | 538 | 538 | 528 | 528 | 203,000 | 1,056 |
| 2014-11-14 | 549 | 549 | 532 | 537 | 272,000 | 1,074 |
| 2014-11-13 | 531 | 540 | 530 | 539 | 175,000 | 1,078 |
| 2014-11-12 | 534 | 539 | 530 | 530 | 177,000 | 1,060 |
| 2014-11-11 | 534 | 534 | 528 | 531 | 181,000 | 1,062 |
| 2014-11-10 | 550 | 550 | 530 | 532 | 318,000 | 1,064 |
| 2014-11-07 | 553 | 554 | 549 | 551 | 146,000 | 1,102 |
| 2014-11-06 | 559 | 565 | 552 | 552 | 209,000 | 1,104 |
| 2014-11-05 | 555 | 560 | 550 | 559 | 228,000 | 1,118 |
| 2014-11-04 | 560 | 561 | 547 | 547 | 377,000 | 1,094 |
| 2014-10-31 | 549 | 557 | 547 | 557 | 403,000 | 1,114 |
| 2014-10-30 | 548 | 550 | 543 | 546 | 282,000 | 1,092 |
| 2014-10-29 | 542 | 546 | 542 | 546 | 189,000 | 1,092 |
| 2014-10-28 | 536 | 543 | 534 | 541 | 158,000 | 1,082 |
| 2014-10-27 | 536 | 541 | 534 | 540 | 150,000 | 1,080 |
| 2014-10-24 | 536 | 539 | 531 | 537 | 235,000 | 1,074 |
| 2014-10-23 | 517 | 530 | 517 | 526 | 190,000 | 1,052 |
| 2014-10-22 | 509 | 521 | 508 | 521 | 179,000 | 1,042 |
| 2014-10-21 | 508 | 508 | 503 | 503 | 116,000 | 1,006 |
| 2014-10-20 | 505 | 508 | 505 | 506 | 88,000 | 1,012 |
| 2014-10-17 | 500 | 502 | 491 | 493 | 320,000 | 986 |
| 2014-10-16 | 502 | 507 | 500 | 500 | 188,000 | 1,000 |
| 2014-10-15 | 509 | 514 | 508 | 509 | 180,000 | 1,018 |
| 2014-10-14 | 511 | 514 | 509 | 509 | 220,000 | 1,018 |
| 2014-10-10 | 521 | 524 | 516 | 516 | 199,000 | 1,032 |
| 2014-10-09 | 532 | 534 | 524 | 526 | 285,000 | 1,052 |
| 2014-10-08 | 526 | 531 | 524 | 531 | 169,000 | 1,062 |
| 2014-10-07 | 530 | 535 | 529 | 529 | 170,000 | 1,058 |
| 2014-10-06 | 533 | 536 | 531 | 531 | 114,000 | 1,062 |
| 2014-10-03 | 532 | 533 | 531 | 532 | 95,000 | 1,064 |
| 2014-10-02 | 537 | 537 | 531 | 532 | 227,000 | 1,064 |
| 2014-10-01 | 534 | 541 | 533 | 540 | 165,000 | 1,080 |
| 2014-09-30 | 534 | 535 | 529 | 531 | 171,000 | 1,062 |
| 2014-09-29 | 532 | 537 | 532 | 534 | 107,000 | 1,068 |
| 2014-09-26 | 536 | 537 | 529 | 532 | 247,000 | 1,064 |
| 2014-09-25 | 538 | 544 | 536 | 544 | 358,000 | 1,088 |
| 2014-09-24 | 537 | 539 | 536 | 537 | 214,000 | 1,074 |
| 2014-09-22 | 540 | 540 | 538 | 538 | 113,000 | 1,076 |
| 2014-09-19 | 535 | 539 | 534 | 538 | 300,000 | 1,076 |
| 2014-09-18 | 533 | 535 | 531 | 535 | 249,000 | 1,070 |
| 2014-09-17 | 526 | 530 | 526 | 527 | 147,000 | 1,054 |
| 2014-09-16 | 523 | 527 | 522 | 526 | 146,000 | 1,052 |
| 2014-09-12 | 522 | 525 | 521 | 522 | 333,000 | 1,044 |
| 2014-09-11 | 529 | 529 | 523 | 524 | 164,000 | 1,048 |
| 2014-09-10 | 527 | 528 | 523 | 526 | 242,000 | 1,052 |
| 2014-09-09 | 531 | 533 | 526 | 528 | 176,000 | 1,056 |
| 2014-09-08 | 531 | 534 | 528 | 533 | 172,000 | 1,066 |
| 2014-09-05 | 528 | 531 | 525 | 526 | 153,000 | 1,052 |
| 2014-09-04 | 530 | 531 | 527 | 527 | 127,000 | 1,054 |
| 2014-09-03 | 534 | 534 | 529 | 530 | 230,000 | 1,060 |
| 2014-09-02 | 527 | 533 | 525 | 533 | 290,000 | 1,066 |
| 2014-09-01 | 523 | 526 | 521 | 522 | 142,000 | 1,044 |
| 2014-08-29 | 516 | 524 | 516 | 523 | 125,000 | 1,046 |
| 2014-08-28 | 520 | 521 | 515 | 518 | 185,000 | 1,036 |
| 2014-08-27 | 522 | 524 | 520 | 521 | 146,000 | 1,042 |
| 2014-08-26 | 528 | 528 | 522 | 522 | 109,000 | 1,044 |
| 2014-08-25 | 528 | 528 | 525 | 526 | 79,000 | 1,052 |
| 2014-08-22 | 528 | 528 | 525 | 526 | 127,000 | 1,052 |
| 2014-08-21 | 523 | 527 | 523 | 526 | 140,000 | 1,052 |
| 2014-08-20 | 523 | 525 | 522 | 523 | 105,000 | 1,046 |
| 2014-08-19 | 528 | 529 | 523 | 523 | 207,000 | 1,046 |
| 2014-08-18 | 525 | 529 | 523 | 528 | 230,000 | 1,056 |
| 2014-08-15 | 521 | 523 | 520 | 521 | 117,000 | 1,042 |
| 2014-08-14 | 521 | 522 | 519 | 521 | 108,000 | 1,042 |
| 2014-08-13 | 518 | 521 | 516 | 520 | 86,000 | 1,040 |
| 2014-08-12 | 516 | 521 | 515 | 520 | 226,000 | 1,040 |
| 2014-08-11 | 510 | 515 | 505 | 515 | 181,000 | 1,030 |
| 2014-08-08 | 508 | 515 | 508 | 509 | 318,000 | 1,018 |
| 2014-08-07 | 505 | 508 | 495 | 508 | 446,000 | 1,016 |
| 2014-08-06 | 510 | 512 | 506 | 507 | 217,000 | 1,014 |
| 2014-08-05 | 513 | 514 | 510 | 510 | 248,000 | 1,020 |
| 2014-08-04 | 520 | 522 | 515 | 515 | 182,000 | 1,030 |
| 2014-08-01 | 521 | 524 | 520 | 520 | 98,000 | 1,040 |
| 2014-07-31 | 525 | 525 | 521 | 523 | 100,000 | 1,046 |
| 2014-07-30 | 529 | 529 | 521 | 522 | 227,000 | 1,044 |
| 2014-07-29 | 531 | 532 | 528 | 528 | 113,000 | 1,056 |
| 2014-07-28 | 526 | 533 | 526 | 531 | 175,000 | 1,062 |
| 2014-07-25 | 525 | 526 | 523 | 524 | 163,000 | 1,048 |
| 2014-07-24 | 518 | 524 | 517 | 523 | 234,000 | 1,046 |
| 2014-07-23 | 520 | 524 | 518 | 518 | 182,000 | 1,036 |
| 2014-07-22 | 515 | 524 | 515 | 520 | 288,000 | 1,040 |
| 2014-07-18 | 513 | 516 | 510 | 515 | 348,000 | 1,030 |
| 2014-07-17 | 520 | 521 | 516 | 516 | 412,000 | 1,032 |
| 2014-07-16 | 522 | 524 | 520 | 520 | 231,000 | 1,040 |
| 2014-07-15 | 527 | 528 | 523 | 524 | 184,000 | 1,048 |
| 2014-07-14 | 520 | 528 | 520 | 527 | 181,000 | 1,054 |
| 2014-07-11 | 525 | 527 | 520 | 520 | 381,000 | 1,040 |
| 2014-07-10 | 530 | 532 | 529 | 529 | 380,000 | 1,058 |
| 2014-07-09 | 530 | 533 | 530 | 532 | 186,000 | 1,064 |
| 2014-07-08 | 538 | 538 | 530 | 531 | 234,000 | 1,062 |
| 2014-07-07 | 539 | 542 | 538 | 538 | 87,000 | 1,076 |
| 2014-07-04 | 540 | 542 | 537 | 539 | 202,000 | 1,078 |
| 2014-07-03 | 541 | 543 | 537 | 538 | 324,000 | 1,076 |
| 2014-07-02 | 543 | 544 | 537 | 538 | 215,000 | 1,076 |
| 2014-07-01 | 539 | 544 | 538 | 542 | 198,000 | 1,084 |
| 2014-06-30 | 538 | 541 | 535 | 539 | 181,000 | 1,078 |
| 2014-06-27 | 538 | 539 | 534 | 535 | 379,000 | 1,070 |
| 2014-06-26 | 536 | 538 | 531 | 535 | 418,000 | 1,070 |
| 2014-06-25 | 536 | 541 | 535 | 536 | 347,000 | 1,072 |
| 2014-06-24 | 527 | 538 | 526 | 535 | 342,000 | 1,070 |
| 2014-06-23 | 529 | 529 | 525 | 527 | 319,000 | 1,054 |
| 2014-06-20 | 531 | 532 | 525 | 529 | 509,000 | 1,058 |
| 2014-06-19 | 531 | 535 | 531 | 531 | 323,000 | 1,062 |
| 2014-06-18 | 534 | 536 | 531 | 532 | 192,000 | 1,064 |
| 2014-06-17 | 535 | 537 | 532 | 537 | 243,000 | 1,074 |
| 2014-06-16 | 540 | 541 | 536 | 536 | 113,000 | 1,072 |
| 2014-06-13 | 535 | 543 | 535 | 541 | 348,000 | 1,082 |
| 2014-06-12 | 536 | 541 | 536 | 537 | 178,000 | 1,074 |
| 2014-06-11 | 538 | 542 | 535 | 538 | 269,000 | 1,076 |
| 2014-06-10 | 543 | 543 | 538 | 540 | 268,000 | 1,080 |
| 2014-06-09 | 545 | 545 | 539 | 540 | 142,000 | 1,080 |
| 2014-06-06 | 542 | 546 | 540 | 542 | 183,000 | 1,084 |
| 2014-06-05 | 540 | 546 | 539 | 543 | 209,000 | 1,086 |
| 2014-06-04 | 545 | 546 | 540 | 540 | 154,000 | 1,080 |
| 2014-06-03 | 548 | 552 | 546 | 546 | 190,000 | 1,092 |
| 2014-06-02 | 546 | 547 | 540 | 544 | 150,000 | 1,088 |
| 2014-05-30 | 544 | 544 | 537 | 538 | 220,000 | 1,076 |
| 2014-05-29 | 540 | 545 | 537 | 542 | 186,000 | 1,084 |
| 2014-05-28 | 546 | 548 | 537 | 543 | 277,000 | 1,086 |
| 2014-05-27 | 547 | 551 | 543 | 544 | 134,000 | 1,088 |
| 2014-05-26 | 555 | 555 | 547 | 550 | 132,000 | 1,100 |
| 2014-05-23 | 550 | 554 | 549 | 553 | 205,000 | 1,106 |
| 2014-05-22 | 539 | 549 | 538 | 547 | 231,000 | 1,094 |
| 2014-05-21 | 537 | 539 | 535 | 537 | 126,000 | 1,074 |
| 2014-05-20 | 544 | 545 | 537 | 538 | 223,000 | 1,076 |
| 2014-05-19 | 534 | 546 | 534 | 541 | 180,000 | 1,082 |
| 2014-05-16 | 540 | 541 | 535 | 538 | 482,000 | 1,076 |
| 2014-05-15 | 556 | 558 | 544 | 546 | 480,000 | 1,092 |
| 2014-05-14 | 569 | 573 | 559 | 562 | 280,000 | 1,124 |
| 2014-05-13 | 575 | 575 | 566 | 575 | 148,000 | 1,150 |
| 2014-05-12 | 574 | 579 | 571 | 572 | 181,000 | 1,144 |
| 2014-05-09 | 581 | 584 | 575 | 577 | 375,000 | 1,154 |
| 2014-05-08 | 580 | 587 | 577 | 579 | 304,000 | 1,158 |
| 2014-05-07 | 583 | 584 | 579 | 580 | 372,000 | 1,160 |
| 2014-05-02 | 583 | 583 | 572 | 582 | 405,000 | 1,164 |
| 2014-05-01 | 572 | 583 | 570 | 583 | 315,000 | 1,166 |
| 2014-04-30 | 567 | 572 | 566 | 570 | 190,000 | 1,140 |
| 2014-04-28 | 567 | 569 | 562 | 567 | 227,000 | 1,134 |
| 2014-04-25 | 568 | 571 | 565 | 568 | 259,000 | 1,136 |
| 2014-04-24 | 562 | 569 | 560 | 568 | 413,000 | 1,136 |
| 2014-04-23 | 555 | 560 | 553 | 559 | 190,000 | 1,118 |
| 2014-04-22 | 561 | 563 | 555 | 555 | 169,000 | 1,110 |
| 2014-04-21 | 561 | 563 | 557 | 560 | 71,000 | 1,120 |
| 2014-04-18 | 561 | 564 | 557 | 564 | 142,000 | 1,128 |
| 2014-04-17 | 564 | 567 | 556 | 561 | 429,000 | 1,122 |
| 2014-04-16 | 557 | 564 | 557 | 562 | 292,000 | 1,124 |
| 2014-04-15 | 555 | 559 | 548 | 555 | 389,000 | 1,110 |
| 2014-04-14 | 539 | 556 | 539 | 552 | 285,000 | 1,104 |
| 2014-04-11 | 536 | 543 | 531 | 538 | 513,000 | 1,076 |
| 2014-04-10 | 565 | 571 | 546 | 550 | 813,000 | 1,100 |
| 2014-04-09 | 556 | 560 | 554 | 558 | 442,000 | 1,116 |
| 2014-04-08 | 562 | 568 | 557 | 563 | 380,000 | 1,126 |
| 2014-04-07 | 565 | 569 | 564 | 564 | 302,000 | 1,128 |
| 2014-04-04 | 565 | 573 | 565 | 570 | 454,000 | 1,140 |
| 2014-04-03 | 562 | 570 | 561 | 568 | 361,000 | 1,136 |
| 2014-04-02 | 565 | 568 | 558 | 561 | 501,000 | 1,122 |
| 2014-04-01 | 566 | 568 | 560 | 564 | 343,000 | 1,128 |
| 2014-03-31 | 564 | 568 | 556 | 565 | 660,000 | 1,130 |
| 2014-03-28 | 566 | 568 | 552 | 559 | 788,000 | 1,118 |
| 2014-03-27 | 543 | 577 | 543 | 568 | 1,345,000 | 1,136 |
| 2014-03-26 | 565 | 577 | 563 | 569 | 1,338,000 | 1,138 |
| 2014-03-25 | 555 | 560 | 551 | 553 | 732,000 | 1,106 |
| 2014-03-24 | 535 | 552 | 535 | 550 | 857,000 | 1,100 |
| 2014-03-20 | 535 | 541 | 534 | 535 | 654,000 | 1,070 |
| 2014-03-19 | 536 | 539 | 534 | 535 | 400,000 | 1,070 |
| 2014-03-18 | 531 | 538 | 529 | 536 | 596,000 | 1,072 |
| 2014-03-17 | 521 | 529 | 521 | 527 | 391,000 | 1,054 |
| 2014-03-14 | 530 | 534 | 524 | 525 | 817,000 | 1,050 |
| 2014-03-13 | 527 | 533 | 526 | 530 | 259,000 | 1,060 |
| 2014-03-12 | 527 | 531 | 527 | 528 | 209,000 | 1,056 |
| 2014-03-11 | 531 | 534 | 527 | 530 | 412,000 | 1,060 |
| 2014-03-10 | 532 | 541 | 530 | 535 | 567,000 | 1,070 |
| 2014-03-07 | 529 | 532 | 526 | 531 | 299,000 | 1,062 |
| 2014-03-06 | 522 | 526 | 520 | 525 | 314,000 | 1,050 |
| 2014-03-05 | 522 | 523 | 519 | 523 | 217,000 | 1,046 |
| 2014-03-04 | 510 | 520 | 508 | 520 | 265,000 | 1,040 |
| 2014-03-03 | 512 | 512 | 507 | 511 | 128,000 | 1,022 |
| 2014-02-28 | 516 | 517 | 508 | 516 | 262,000 | 1,032 |
| 2014-02-27 | 510 | 520 | 510 | 516 | 355,000 | 1,032 |
| 2014-02-26 | 511 | 517 | 508 | 513 | 427,000 | 1,026 |
| 2014-02-25 | 519 | 519 | 512 | 517 | 227,000 | 1,034 |
| 2014-02-24 | 513 | 524 | 510 | 517 | 221,000 | 1,034 |
| 2014-02-21 | 500 | 513 | 500 | 512 | 292,000 | 1,024 |
| 2014-02-20 | 507 | 509 | 497 | 497 | 248,000 | 994 |
| 2014-02-19 | 503 | 510 | 502 | 509 | 153,000 | 1,018 |
| 2014-02-18 | 498 | 508 | 498 | 507 | 269,000 | 1,014 |
| 2014-02-17 | 496 | 500 | 491 | 498 | 142,000 | 996 |
| 2014-02-14 | 502 | 502 | 491 | 494 | 330,000 | 988 |
| 2014-02-13 | 507 | 510 | 501 | 504 | 245,000 | 1,008 |
| 2014-02-12 | 500 | 507 | 500 | 503 | 106,000 | 1,006 |
| 2014-02-10 | 494 | 502 | 494 | 499 | 324,000 | 998 |
| 2014-02-07 | 495 | 497 | 491 | 493 | 284,000 | 986 |
| 2014-02-06 | 491 | 494 | 488 | 489 | 216,000 | 978 |
| 2014-02-05 | 493 | 498 | 483 | 491 | 306,000 | 982 |
| 2014-02-04 | 505 | 505 | 489 | 490 | 472,000 | 980 |
| 2014-02-03 | 513 | 518 | 510 | 514 | 222,000 | 1,028 |
| 2014-01-31 | 520 | 523 | 510 | 514 | 183,000 | 1,028 |
| 2014-01-30 | 513 | 518 | 510 | 517 | 272,000 | 1,034 |
| 2014-01-29 | 515 | 525 | 513 | 523 | 283,000 | 1,046 |
| 2014-01-28 | 505 | 515 | 503 | 503 | 212,000 | 1,006 |
| 2014-01-27 | 507 | 508 | 502 | 505 | 351,000 | 1,010 |
| 2014-01-24 | 520 | 521 | 511 | 511 | 347,000 | 1,022 |
| 2014-01-23 | 532 | 533 | 526 | 526 | 261,000 | 1,052 |
| 2014-01-22 | 532 | 533 | 526 | 533 | 223,000 | 1,066 |
| 2014-01-21 | 534 | 535 | 530 | 531 | 109,000 | 1,062 |
| 2014-01-20 | 533 | 534 | 530 | 531 | 159,000 | 1,062 |
| 2014-01-17 | 525 | 532 | 524 | 532 | 340,000 | 1,064 |
| 2014-01-16 | 518 | 528 | 517 | 524 | 404,000 | 1,048 |
| 2014-01-15 | 505 | 521 | 504 | 521 | 430,000 | 1,042 |
| 2014-01-14 | 506 | 508 | 500 | 500 | 372,000 | 1,000 |
| 2014-01-10 | 511 | 514 | 505 | 509 | 582,000 | 1,018 |
| 2014-01-09 | 513 | 513 | 506 | 511 | 407,000 | 1,022 |
| 2014-01-08 | 515 | 515 | 508 | 515 | 262,000 | 1,030 |
| 2014-01-07 | 520 | 522 | 513 | 514 | 263,000 | 1,028 |
| 2014-01-06 | 519 | 526 | 516 | 520 | 371,000 | 1,040 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
