2001 (株)ニップン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 863 | 872 | 859 | 869 | 98,000 | 1,738 |
| 2015-12-29 | 847 | 862 | 845 | 862 | 211,000 | 1,724 |
| 2015-12-28 | 858 | 866 | 850 | 857 | 124,000 | 1,714 |
| 2015-12-25 | 859 | 864 | 850 | 862 | 119,000 | 1,724 |
| 2015-12-24 | 880 | 884 | 859 | 860 | 220,000 | 1,720 |
| 2015-12-22 | 863 | 874 | 857 | 871 | 186,000 | 1,742 |
| 2015-12-21 | 863 | 869 | 847 | 863 | 329,000 | 1,726 |
| 2015-12-18 | 875 | 895 | 867 | 867 | 519,000 | 1,734 |
| 2015-12-17 | 844 | 877 | 843 | 875 | 426,000 | 1,750 |
| 2015-12-16 | 835 | 842 | 817 | 832 | 290,000 | 1,664 |
| 2015-12-15 | 853 | 853 | 833 | 834 | 222,000 | 1,668 |
| 2015-12-14 | 834 | 856 | 833 | 853 | 337,000 | 1,706 |
| 2015-12-11 | 844 | 848 | 840 | 846 | 362,000 | 1,692 |
| 2015-12-10 | 846 | 846 | 833 | 840 | 271,000 | 1,680 |
| 2015-12-09 | 858 | 863 | 837 | 844 | 355,000 | 1,688 |
| 2015-12-08 | 840 | 859 | 839 | 858 | 386,000 | 1,716 |
| 2015-12-07 | 833 | 847 | 833 | 840 | 165,000 | 1,680 |
| 2015-12-04 | 838 | 838 | 825 | 831 | 302,000 | 1,662 |
| 2015-12-03 | 842 | 849 | 839 | 841 | 277,000 | 1,682 |
| 2015-12-02 | 842 | 842 | 831 | 838 | 183,000 | 1,676 |
| 2015-12-01 | 840 | 842 | 834 | 842 | 163,000 | 1,684 |
| 2015-11-30 | 848 | 849 | 837 | 839 | 175,000 | 1,678 |
| 2015-11-27 | 844 | 847 | 834 | 845 | 294,000 | 1,690 |
| 2015-11-26 | 834 | 845 | 834 | 844 | 245,000 | 1,688 |
| 2015-11-25 | 830 | 837 | 823 | 825 | 239,000 | 1,650 |
| 2015-11-24 | 818 | 828 | 816 | 827 | 325,000 | 1,654 |
| 2015-11-20 | 823 | 824 | 813 | 820 | 214,000 | 1,640 |
| 2015-11-19 | 822 | 828 | 817 | 819 | 210,000 | 1,638 |
| 2015-11-18 | 822 | 826 | 815 | 824 | 181,000 | 1,648 |
| 2015-11-17 | 820 | 826 | 816 | 822 | 411,000 | 1,644 |
| 2015-11-16 | 806 | 818 | 805 | 816 | 212,000 | 1,632 |
| 2015-11-13 | 810 | 820 | 805 | 817 | 242,000 | 1,634 |
| 2015-11-12 | 819 | 824 | 810 | 813 | 315,000 | 1,626 |
| 2015-11-11 | 797 | 820 | 797 | 818 | 369,000 | 1,636 |
| 2015-11-10 | 794 | 804 | 790 | 801 | 495,000 | 1,602 |
| 2015-11-09 | 752 | 798 | 752 | 798 | 727,000 | 1,596 |
| 2015-11-06 | 747 | 747 | 725 | 726 | 267,000 | 1,452 |
| 2015-11-05 | 719 | 742 | 719 | 738 | 330,000 | 1,476 |
| 2015-11-04 | 739 | 739 | 710 | 713 | 400,000 | 1,426 |
| 2015-11-02 | 739 | 743 | 718 | 720 | 404,000 | 1,440 |
| 2015-10-30 | 746 | 759 | 742 | 753 | 320,000 | 1,506 |
| 2015-10-29 | 749 | 749 | 729 | 734 | 938,000 | 1,468 |
| 2015-10-28 | 755 | 755 | 733 | 736 | 384,000 | 1,472 |
| 2015-10-27 | 761 | 764 | 750 | 752 | 174,000 | 1,504 |
| 2015-10-26 | 762 | 762 | 747 | 756 | 187,000 | 1,512 |
| 2015-10-23 | 756 | 762 | 752 | 757 | 237,000 | 1,514 |
| 2015-10-22 | 748 | 752 | 742 | 742 | 154,000 | 1,484 |
| 2015-10-21 | 731 | 742 | 728 | 742 | 169,000 | 1,484 |
| 2015-10-20 | 750 | 750 | 732 | 740 | 124,000 | 1,480 |
| 2015-10-19 | 731 | 744 | 727 | 740 | 155,000 | 1,480 |
| 2015-10-16 | 730 | 740 | 728 | 734 | 245,000 | 1,468 |
| 2015-10-15 | 719 | 726 | 713 | 726 | 146,000 | 1,452 |
| 2015-10-14 | 720 | 724 | 712 | 714 | 192,000 | 1,428 |
| 2015-10-13 | 721 | 729 | 715 | 726 | 280,000 | 1,452 |
| 2015-10-09 | 722 | 727 | 709 | 726 | 339,000 | 1,452 |
| 2015-10-08 | 727 | 733 | 710 | 714 | 319,000 | 1,428 |
| 2015-10-07 | 747 | 747 | 725 | 736 | 253,000 | 1,472 |
| 2015-10-06 | 755 | 755 | 741 | 744 | 325,000 | 1,488 |
| 2015-10-05 | 749 | 749 | 740 | 748 | 125,000 | 1,496 |
| 2015-10-02 | 744 | 751 | 734 | 742 | 170,000 | 1,484 |
| 2015-10-01 | 750 | 751 | 734 | 744 | 264,000 | 1,488 |
| 2015-09-30 | 731 | 750 | 731 | 746 | 260,000 | 1,492 |
| 2015-09-29 | 732 | 740 | 724 | 726 | 346,000 | 1,452 |
| 2015-09-28 | 726 | 756 | 724 | 754 | 769,000 | 1,508 |
| 2015-09-25 | 713 | 730 | 703 | 729 | 558,000 | 1,458 |
| 2015-09-24 | 702 | 717 | 702 | 703 | 265,000 | 1,406 |
| 2015-09-18 | 733 | 739 | 716 | 717 | 353,000 | 1,434 |
| 2015-09-17 | 713 | 735 | 711 | 733 | 378,000 | 1,466 |
| 2015-09-16 | 717 | 723 | 700 | 710 | 175,000 | 1,420 |
| 2015-09-15 | 707 | 725 | 707 | 715 | 175,000 | 1,430 |
| 2015-09-14 | 728 | 730 | 708 | 709 | 185,000 | 1,418 |
| 2015-09-11 | 710 | 727 | 710 | 719 | 349,000 | 1,438 |
| 2015-09-10 | 714 | 718 | 703 | 710 | 237,000 | 1,420 |
| 2015-09-09 | 714 | 727 | 709 | 727 | 325,000 | 1,454 |
| 2015-09-08 | 720 | 723 | 698 | 698 | 333,000 | 1,396 |
| 2015-09-07 | 720 | 733 | 715 | 723 | 357,000 | 1,446 |
| 2015-09-04 | 752 | 756 | 728 | 735 | 347,000 | 1,470 |
| 2015-09-03 | 740 | 763 | 740 | 746 | 312,000 | 1,492 |
| 2015-09-02 | 727 | 754 | 727 | 737 | 421,000 | 1,474 |
| 2015-09-01 | 766 | 771 | 744 | 744 | 313,000 | 1,488 |
| 2015-08-31 | 765 | 774 | 759 | 773 | 317,000 | 1,546 |
| 2015-08-28 | 746 | 768 | 746 | 766 | 340,000 | 1,532 |
| 2015-08-27 | 724 | 756 | 723 | 745 | 445,000 | 1,490 |
| 2015-08-26 | 711 | 719 | 700 | 713 | 482,000 | 1,426 |
| 2015-08-25 | 703 | 729 | 694 | 697 | 534,000 | 1,394 |
| 2015-08-24 | 744 | 748 | 720 | 721 | 519,000 | 1,442 |
| 2015-08-21 | 757 | 763 | 752 | 752 | 263,000 | 1,504 |
| 2015-08-20 | 789 | 803 | 776 | 776 | 291,000 | 1,552 |
| 2015-08-19 | 814 | 819 | 789 | 789 | 298,000 | 1,578 |
| 2015-08-18 | 816 | 829 | 816 | 822 | 387,000 | 1,644 |
| 2015-08-17 | 796 | 811 | 795 | 811 | 229,000 | 1,622 |
| 2015-08-14 | 795 | 806 | 794 | 794 | 228,000 | 1,588 |
| 2015-08-13 | 793 | 802 | 784 | 798 | 308,000 | 1,596 |
| 2015-08-12 | 809 | 809 | 792 | 793 | 245,000 | 1,586 |
| 2015-08-11 | 810 | 820 | 802 | 809 | 363,000 | 1,618 |
| 2015-08-10 | 795 | 802 | 788 | 799 | 471,000 | 1,598 |
| 2015-08-07 | 815 | 823 | 792 | 795 | 530,000 | 1,590 |
| 2015-08-06 | 841 | 846 | 824 | 830 | 334,000 | 1,660 |
| 2015-08-05 | 842 | 848 | 832 | 841 | 398,000 | 1,682 |
| 2015-08-04 | 834 | 844 | 830 | 842 | 276,000 | 1,684 |
| 2015-08-03 | 820 | 834 | 820 | 834 | 215,000 | 1,668 |
| 2015-07-31 | 819 | 825 | 814 | 825 | 247,000 | 1,650 |
| 2015-07-30 | 819 | 824 | 808 | 813 | 235,000 | 1,626 |
| 2015-07-29 | 824 | 828 | 810 | 817 | 373,000 | 1,634 |
| 2015-07-28 | 807 | 825 | 803 | 824 | 293,000 | 1,648 |
| 2015-07-27 | 825 | 828 | 807 | 809 | 319,000 | 1,618 |
| 2015-07-24 | 821 | 832 | 820 | 826 | 312,000 | 1,652 |
| 2015-07-23 | 809 | 819 | 806 | 818 | 224,000 | 1,636 |
| 2015-07-22 | 811 | 824 | 809 | 810 | 387,000 | 1,620 |
| 2015-07-21 | 817 | 819 | 800 | 811 | 411,000 | 1,622 |
| 2015-07-17 | 830 | 834 | 810 | 813 | 411,000 | 1,626 |
| 2015-07-16 | 810 | 824 | 810 | 824 | 376,000 | 1,648 |
| 2015-07-15 | 797 | 809 | 796 | 809 | 359,000 | 1,618 |
| 2015-07-14 | 800 | 810 | 790 | 794 | 376,000 | 1,588 |
| 2015-07-13 | 779 | 796 | 774 | 791 | 336,000 | 1,582 |
| 2015-07-10 | 761 | 783 | 758 | 768 | 566,000 | 1,536 |
| 2015-07-09 | 735 | 754 | 725 | 753 | 542,000 | 1,506 |
| 2015-07-08 | 770 | 770 | 746 | 746 | 511,000 | 1,492 |
| 2015-07-07 | 766 | 775 | 766 | 772 | 214,000 | 1,544 |
| 2015-07-06 | 773 | 775 | 758 | 760 | 395,000 | 1,520 |
| 2015-07-03 | 776 | 778 | 769 | 776 | 427,000 | 1,552 |
| 2015-07-02 | 758 | 776 | 758 | 765 | 620,000 | 1,530 |
| 2015-07-01 | 744 | 753 | 738 | 751 | 274,000 | 1,502 |
| 2015-06-30 | 725 | 742 | 725 | 741 | 342,000 | 1,482 |
| 2015-06-29 | 724 | 737 | 719 | 726 | 489,000 | 1,452 |
| 2015-06-26 | 746 | 747 | 736 | 741 | 340,000 | 1,482 |
| 2015-06-25 | 741 | 743 | 735 | 739 | 369,000 | 1,478 |
| 2015-06-24 | 729 | 752 | 729 | 743 | 496,000 | 1,486 |
| 2015-06-23 | 724 | 730 | 724 | 730 | 224,000 | 1,460 |
| 2015-06-22 | 727 | 730 | 719 | 724 | 252,000 | 1,448 |
| 2015-06-19 | 716 | 730 | 716 | 727 | 345,000 | 1,454 |
| 2015-06-18 | 718 | 723 | 714 | 716 | 249,000 | 1,432 |
| 2015-06-17 | 703 | 720 | 703 | 718 | 483,000 | 1,436 |
| 2015-06-16 | 702 | 709 | 701 | 703 | 269,000 | 1,406 |
| 2015-06-15 | 699 | 705 | 696 | 702 | 282,000 | 1,404 |
| 2015-06-12 | 706 | 714 | 696 | 702 | 768,000 | 1,404 |
| 2015-06-11 | 702 | 721 | 702 | 720 | 357,000 | 1,440 |
| 2015-06-10 | 706 | 712 | 700 | 700 | 412,000 | 1,400 |
| 2015-06-09 | 697 | 712 | 696 | 706 | 505,000 | 1,412 |
| 2015-06-08 | 699 | 699 | 695 | 697 | 247,000 | 1,394 |
| 2015-06-05 | 681 | 699 | 681 | 696 | 449,000 | 1,392 |
| 2015-06-04 | 681 | 684 | 678 | 681 | 353,000 | 1,362 |
| 2015-06-03 | 692 | 696 | 684 | 685 | 305,000 | 1,370 |
| 2015-06-02 | 684 | 694 | 684 | 692 | 236,000 | 1,384 |
| 2015-06-01 | 680 | 687 | 680 | 684 | 180,000 | 1,368 |
| 2015-05-29 | 681 | 687 | 681 | 683 | 322,000 | 1,366 |
| 2015-05-28 | 681 | 685 | 676 | 682 | 312,000 | 1,364 |
| 2015-05-27 | 680 | 683 | 673 | 675 | 470,000 | 1,350 |
| 2015-05-26 | 672 | 679 | 671 | 677 | 242,000 | 1,354 |
| 2015-05-25 | 667 | 676 | 667 | 671 | 342,000 | 1,342 |
| 2015-05-22 | 667 | 669 | 661 | 665 | 302,000 | 1,330 |
| 2015-05-21 | 659 | 669 | 657 | 665 | 443,000 | 1,330 |
| 2015-05-20 | 648 | 665 | 648 | 665 | 557,000 | 1,330 |
| 2015-05-19 | 635 | 649 | 635 | 648 | 500,000 | 1,296 |
| 2015-05-18 | 630 | 635 | 625 | 635 | 426,000 | 1,270 |
| 2015-05-15 | 610 | 635 | 609 | 630 | 1,097,000 | 1,260 |
| 2015-05-14 | 596 | 597 | 589 | 589 | 230,000 | 1,178 |
| 2015-05-13 | 598 | 599 | 592 | 596 | 131,000 | 1,192 |
| 2015-05-12 | 598 | 599 | 594 | 597 | 114,000 | 1,194 |
| 2015-05-11 | 600 | 603 | 597 | 598 | 104,000 | 1,196 |
| 2015-05-08 | 599 | 600 | 588 | 593 | 148,000 | 1,186 |
| 2015-05-07 | 598 | 603 | 592 | 595 | 290,000 | 1,190 |
| 2015-05-01 | 590 | 597 | 587 | 592 | 212,000 | 1,184 |
| 2015-04-30 | 597 | 597 | 587 | 591 | 317,000 | 1,182 |
| 2015-04-28 | 599 | 605 | 598 | 602 | 157,000 | 1,204 |
| 2015-04-27 | 596 | 604 | 593 | 604 | 124,000 | 1,208 |
| 2015-04-24 | 597 | 598 | 591 | 596 | 149,000 | 1,192 |
| 2015-04-23 | 602 | 602 | 597 | 597 | 143,000 | 1,194 |
| 2015-04-22 | 604 | 608 | 598 | 603 | 301,000 | 1,206 |
| 2015-04-21 | 591 | 604 | 588 | 604 | 251,000 | 1,208 |
| 2015-04-20 | 586 | 595 | 585 | 589 | 207,000 | 1,178 |
| 2015-04-17 | 590 | 593 | 585 | 589 | 180,000 | 1,178 |
| 2015-04-16 | 585 | 593 | 581 | 591 | 271,000 | 1,182 |
| 2015-04-15 | 584 | 587 | 581 | 583 | 198,000 | 1,166 |
| 2015-04-14 | 591 | 597 | 585 | 588 | 353,000 | 1,176 |
| 2015-04-13 | 597 | 597 | 590 | 594 | 174,000 | 1,188 |
| 2015-04-10 | 603 | 603 | 594 | 597 | 267,000 | 1,194 |
| 2015-04-09 | 597 | 602 | 593 | 601 | 246,000 | 1,202 |
| 2015-04-08 | 598 | 601 | 594 | 599 | 248,000 | 1,198 |
| 2015-04-07 | 597 | 602 | 595 | 601 | 179,000 | 1,202 |
| 2015-04-06 | 601 | 603 | 597 | 601 | 103,000 | 1,202 |
| 2015-04-03 | 593 | 606 | 593 | 606 | 161,000 | 1,212 |
| 2015-04-02 | 597 | 604 | 595 | 599 | 264,000 | 1,198 |
| 2015-04-01 | 591 | 595 | 586 | 590 | 295,000 | 1,180 |
| 2015-03-31 | 605 | 607 | 593 | 594 | 271,000 | 1,188 |
| 2015-03-30 | 590 | 600 | 587 | 599 | 400,000 | 1,198 |
| 2015-03-27 | 600 | 609 | 580 | 586 | 491,000 | 1,172 |
| 2015-03-26 | 613 | 613 | 608 | 610 | 675,000 | 1,220 |
| 2015-03-25 | 617 | 617 | 613 | 613 | 273,000 | 1,226 |
| 2015-03-24 | 616 | 616 | 610 | 612 | 338,000 | 1,224 |
| 2015-03-23 | 620 | 622 | 614 | 617 | 225,000 | 1,234 |
| 2015-03-20 | 616 | 620 | 614 | 618 | 300,000 | 1,236 |
| 2015-03-19 | 617 | 620 | 611 | 611 | 223,000 | 1,222 |
| 2015-03-18 | 612 | 618 | 610 | 618 | 216,000 | 1,236 |
| 2015-03-17 | 618 | 618 | 607 | 612 | 273,000 | 1,224 |
| 2015-03-16 | 611 | 615 | 609 | 614 | 262,000 | 1,228 |
| 2015-03-13 | 607 | 610 | 601 | 607 | 525,000 | 1,214 |
| 2015-03-12 | 601 | 604 | 597 | 603 | 151,000 | 1,206 |
| 2015-03-11 | 595 | 601 | 594 | 596 | 190,000 | 1,192 |
| 2015-03-10 | 603 | 603 | 597 | 598 | 261,000 | 1,196 |
| 2015-03-09 | 600 | 603 | 595 | 596 | 220,000 | 1,192 |
| 2015-03-06 | 591 | 600 | 591 | 600 | 319,000 | 1,200 |
| 2015-03-05 | 591 | 593 | 589 | 590 | 136,000 | 1,180 |
| 2015-03-04 | 590 | 594 | 587 | 590 | 282,000 | 1,180 |
| 2015-03-03 | 592 | 593 | 587 | 590 | 152,000 | 1,180 |
| 2015-03-02 | 589 | 594 | 589 | 589 | 123,000 | 1,178 |
| 2015-02-27 | 592 | 594 | 587 | 588 | 233,000 | 1,176 |
| 2015-02-26 | 589 | 591 | 585 | 591 | 121,000 | 1,182 |
| 2015-02-25 | 590 | 591 | 587 | 589 | 183,000 | 1,178 |
| 2015-02-24 | 584 | 590 | 582 | 590 | 268,000 | 1,180 |
| 2015-02-23 | 582 | 584 | 577 | 583 | 264,000 | 1,166 |
| 2015-02-20 | 582 | 583 | 579 | 582 | 155,000 | 1,164 |
| 2015-02-19 | 577 | 583 | 577 | 582 | 334,000 | 1,164 |
| 2015-02-18 | 578 | 580 | 574 | 574 | 336,000 | 1,148 |
| 2015-02-17 | 563 | 575 | 563 | 574 | 403,000 | 1,148 |
| 2015-02-16 | 566 | 570 | 563 | 564 | 238,000 | 1,128 |
| 2015-02-13 | 563 | 568 | 559 | 566 | 229,000 | 1,132 |
| 2015-02-12 | 562 | 569 | 560 | 561 | 338,000 | 1,122 |
| 2015-02-10 | 560 | 564 | 554 | 559 | 294,000 | 1,118 |
| 2015-02-09 | 558 | 559 | 553 | 559 | 269,000 | 1,118 |
| 2015-02-06 | 541 | 557 | 541 | 553 | 320,000 | 1,106 |
| 2015-02-05 | 536 | 547 | 535 | 544 | 239,000 | 1,088 |
| 2015-02-04 | 543 | 546 | 537 | 543 | 309,000 | 1,086 |
| 2015-02-03 | 552 | 553 | 540 | 543 | 464,000 | 1,086 |
| 2015-02-02 | 553 | 555 | 545 | 549 | 275,000 | 1,098 |
| 2015-01-30 | 548 | 562 | 546 | 559 | 455,000 | 1,118 |
| 2015-01-29 | 544 | 548 | 540 | 544 | 239,000 | 1,088 |
| 2015-01-28 | 534 | 548 | 534 | 545 | 410,000 | 1,090 |
| 2015-01-27 | 526 | 533 | 526 | 533 | 196,000 | 1,066 |
| 2015-01-26 | 523 | 528 | 523 | 526 | 124,000 | 1,052 |
| 2015-01-23 | 520 | 528 | 520 | 525 | 240,000 | 1,050 |
| 2015-01-22 | 521 | 522 | 517 | 522 | 144,000 | 1,044 |
| 2015-01-21 | 524 | 525 | 520 | 522 | 240,000 | 1,044 |
| 2015-01-20 | 524 | 528 | 522 | 528 | 194,000 | 1,056 |
| 2015-01-19 | 518 | 523 | 516 | 522 | 174,000 | 1,044 |
| 2015-01-16 | 511 | 515 | 509 | 511 | 220,000 | 1,022 |
| 2015-01-15 | 520 | 521 | 510 | 518 | 332,000 | 1,036 |
| 2015-01-14 | 512 | 515 | 509 | 512 | 396,000 | 1,024 |
| 2015-01-13 | 517 | 519 | 510 | 514 | 561,000 | 1,028 |
| 2015-01-09 | 525 | 527 | 518 | 521 | 468,000 | 1,042 |
| 2015-01-08 | 523 | 528 | 523 | 523 | 332,000 | 1,046 |
| 2015-01-07 | 521 | 528 | 521 | 523 | 183,000 | 1,046 |
| 2015-01-06 | 532 | 535 | 522 | 522 | 350,000 | 1,044 |
| 2015-01-05 | 535 | 541 | 530 | 537 | 292,000 | 1,074 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
