1. HOME >
  2. 株価時系列 >
  3. 2001 >
  4. 2016年

2001 (株)ニップン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6241,6311,6101,62650,2001,626
2016-12-291,6351,6351,6191,63075,4001,630
2016-12-281,6221,6401,6131,63171,2001,631
2016-12-271,6131,6361,6001,617130,9001,617
2016-12-261,5711,6071,5501,606165,9001,606
2016-12-221,6191,6191,6021,60958,7001,609
2016-12-211,6091,6231,6011,613137,4001,613
2016-12-201,6201,6221,6041,61874,4001,618
2016-12-191,6201,6201,5981,61878,4001,618
2016-12-161,6151,6171,6011,61097,5001,610
2016-12-151,5901,6041,5731,59693,6001,596
2016-12-141,6151,6191,5801,58596,4001,585
2016-12-131,5951,6151,5901,605126,8001,605
2016-12-121,5641,5941,5571,587143,1001,587
2016-12-091,5411,5621,5321,555191,6001,555
2016-12-081,5381,5441,5291,542100,2001,542
2016-12-071,5161,5271,5151,52064,9001,520
2016-12-061,5371,5381,5131,51590,4001,515
2016-12-051,5401,5441,5181,52889,2001,528
2016-12-021,5411,5581,5361,539118,6001,539
2016-12-011,5481,5641,5361,539118,4001,539
2016-11-301,5341,5471,5341,54670,3001,546
2016-11-291,5441,5531,5291,53490,1001,534
2016-11-281,5451,5561,5371,55569,4001,555
2016-11-251,5521,5561,5341,545103,4001,545
2016-11-241,5611,5611,5421,54552,1001,545
2016-11-221,5531,5601,5461,55395,7001,553
2016-11-211,5401,5561,5331,55371,4001,553
2016-11-181,5401,5441,5171,53093,8001,530
2016-11-171,5001,5481,5001,53398,7001,533
2016-11-161,5351,5371,5181,52682,9001,526
2016-11-151,5301,5341,5161,52493,8001,524
2016-11-141,5281,5391,5191,52595,3001,525
2016-11-111,5521,5521,5001,511158,3001,511
2016-11-101,5961,5961,5371,552186,9001,552
2016-11-091,5801,5871,4751,491229,9001,491
2016-11-081,5591,5841,5541,573179,5001,573
2016-11-071,5621,5621,5291,54294,8001,542
2016-11-041,5531,5601,5371,540139,1001,540
2016-11-021,5591,5671,5501,56290,9001,562
2016-11-011,5481,5651,5391,563122,3001,563
2016-10-311,5551,5601,5391,554165,4001,554
2016-10-281,5531,5701,5431,569481,1001,569
2016-10-271,5641,5711,5501,560138,1001,560
2016-10-261,5651,5771,5491,572139,3001,572
2016-10-251,5801,5861,5651,572126,5001,572
2016-10-241,5511,5701,5451,56986,3001,569
2016-10-211,5601,5611,5471,55088,0001,550
2016-10-201,5461,5601,5351,560108,7001,560
2016-10-191,5531,5561,5311,555130,8001,555
2016-10-171,5301,5421,5271,53673,8001,536
2016-10-131,5501,5521,5201,531151,8001,531
2016-10-121,5331,5651,5331,550112,9001,550
2016-10-111,5621,5691,5331,540116,8001,540
2016-10-071,5711,5781,5561,56583,3001,565
2016-10-061,5621,5711,5461,56382,2001,563
2016-10-051,5481,5631,5451,550125,6001,550
2016-10-041,5901,6071,5321,548198,3001,548
2016-10-031,5651,6011,5581,576150,3001,576
2016-09-301,5511,5691,5441,548105,1001,548
2016-09-291,5571,5921,5571,58897,9001,588
2016-09-281,5401,6021,5401,594130,2001,594
2016-09-27791818787817351,0001,634
2016-09-26800811798800217,0001,600
2016-09-23784810779806410,0001,612
2016-09-21752779752779249,0001,558
2016-09-20744757744753170,0001,506
2016-09-16750758741755155,0001,510
2016-09-15745748742745160,0001,490
2016-09-1474974974474693,0001,492
2016-09-13752756749750136,0001,500
2016-09-12740751736751257,0001,502
2016-09-09756757747747259,0001,494
2016-09-08758761753756176,0001,512
2016-09-07755759747756213,0001,512
2016-09-06734757734754162,0001,508
2016-09-05737740734734103,0001,468
2016-09-02727738724733121,0001,466
2016-09-01721727715726157,0001,452
2016-08-31721724711718205,0001,436
2016-08-30730731720721142,0001,442
2016-08-29741745731734158,0001,468
2016-08-26729744726731124,0001,462
2016-08-2573574073173393,0001,466
2016-08-24742743733741105,0001,482
2016-08-23730742730738144,0001,476
2016-08-22722731722728132,0001,456
2016-08-19724726714720230,0001,440
2016-08-18741744728729268,0001,458
2016-08-17755762749752181,0001,504
2016-08-16773777763763182,0001,526
2016-08-15789793771788113,0001,576
2016-08-12794796789792203,0001,584
2016-08-10773785751781292,0001,562
2016-08-09745769745764138,0001,528
2016-08-08760766743747204,0001,494
2016-08-05743763738760345,0001,520
2016-08-04736744727730273,0001,460
2016-08-03739744733734175,0001,468
2016-08-02749759748752224,0001,504
2016-08-01749754741750183,0001,500
2016-07-29770777745751444,0001,502
2016-07-28788793780781184,0001,562
2016-07-27791794785789132,0001,578
2016-07-26784795784787138,0001,574
2016-07-25794794786788110,0001,576
2016-07-2279579979079679,0001,592
2016-07-21811811795799121,0001,598
2016-07-20800809797809172,0001,618
2016-07-19784802784802142,0001,604
2016-07-15800800782784173,0001,568
2016-07-14797807795799165,0001,598
2016-07-13817817798799266,0001,598
2016-07-12816823805806264,0001,612
2016-07-11799817799808245,0001,616
2016-07-08810814796796323,0001,592
2016-07-07806815800802229,0001,604
2016-07-06791809791808216,0001,616
2016-07-05799808795805150,0001,610
2016-07-04815815797800168,0001,600
2016-07-01801818798815170,0001,630
2016-06-30797804787798285,0001,596
2016-06-29804806780787166,0001,574
2016-06-28746796746784243,0001,568
2016-06-27724768724764233,0001,528
2016-06-24785790715721361,0001,442
2016-06-23778780773778116,0001,556
2016-06-22785790779784110,0001,568
2016-06-2178078877178696,0001,572
2016-06-20773785771784177,0001,568
2016-06-17760774757759230,0001,518
2016-06-16785785757757225,0001,514
2016-06-15778795774785195,0001,570
2016-06-14783792770781140,0001,562
2016-06-13803806788789138,0001,578
2016-06-10830830812816303,0001,632
2016-06-09823828819825120,0001,650
2016-06-08821830816830108,0001,660
2016-06-0782783182082189,0001,642
2016-06-06809832809831137,0001,662
2016-06-03816829814826137,0001,652
2016-06-02826830815816161,0001,632
2016-06-0184384983183396,0001,666
2016-05-31842852836851234,0001,702
2016-05-30842852841850125,0001,700
2016-05-27847848839845146,0001,690
2016-05-26840846834841219,0001,682
2016-05-25847849833835170,0001,670
2016-05-24833848822838281,0001,676
2016-05-23839839822833243,0001,666
2016-05-20821834820834180,0001,668
2016-05-19817821809818179,0001,636
2016-05-18812817803809180,0001,618
2016-05-17810814800812237,0001,624
2016-05-16834842798800343,0001,600
2016-05-13848848832834246,0001,668
2016-05-12843852842848117,0001,696
2016-05-11864867850853218,0001,706
2016-05-10845859845855239,0001,710
2016-05-09819843819840233,0001,680
2016-05-06829830813819168,0001,638
2016-05-02813818806815214,0001,630
2016-04-28861875842843351,0001,686
2016-04-27849859844857385,0001,714
2016-04-26843849839849166,0001,698
2016-04-25850851839841178,0001,682
2016-04-22860860845852208,0001,704
2016-04-21865867857860174,0001,720
2016-04-20847859845851225,0001,702
2016-04-19849853841848215,0001,696
2016-04-18844850833836177,0001,672
2016-04-15856866855859231,0001,718
2016-04-14862868851868303,0001,736
2016-04-13847855843853266,0001,706
2016-04-12861863845846254,0001,692
2016-04-11866869853861165,0001,722
2016-04-08841869834861431,0001,722
2016-04-07850856837847336,0001,694
2016-04-06853856836842426,0001,684
2016-04-05879887850851413,0001,702
2016-04-04894900880886425,0001,772
2016-04-01916916880881345,0001,762
2016-03-31938954924925643,0001,850
2016-03-30941947932932305,0001,864
2016-03-29942953940941331,0001,882
2016-03-28949959941954490,0001,908
2016-03-25962968941944332,0001,888
2016-03-24932970930959537,0001,918
2016-03-23915938913932498,0001,864
2016-03-22880914880914505,0001,828
2016-03-18890898878882464,0001,764
2016-03-17886893878891320,0001,782
2016-03-16877890872884297,0001,768
2016-03-15883893880884222,0001,768
2016-03-14888896883892165,0001,784
2016-03-11875899875892435,0001,784
2016-03-10862885861884329,0001,768
2016-03-09852865849862225,0001,724
2016-03-08862870847864367,0001,728
2016-03-07883883866871272,0001,742
2016-03-04840886831884754,0001,768
2016-03-03835840829839199,0001,678
2016-03-02847847833845387,0001,690
2016-03-01821827815820223,0001,640
2016-02-29850857825825436,0001,650
2016-02-26826847826844487,0001,688
2016-02-25807827806826348,0001,652
2016-02-24793809788796319,0001,592
2016-02-23812815781782338,0001,564
2016-02-22803817800805455,0001,610
2016-02-19807817800807324,0001,614
2016-02-18815828800807510,0001,614
2016-02-17805811781791407,0001,582
2016-02-16837839805805353,0001,610
2016-02-15847857823845533,0001,690
2016-02-12831841815817378,0001,634
2016-02-10867870836846442,0001,692
2016-02-09866879864872315,0001,744
2016-02-08867902867896311,0001,792
2016-02-05869891869888364,0001,776
2016-02-04896908868882298,0001,764
2016-02-03892913892909316,0001,818
2016-02-02895925889919396,0001,838
2016-02-01875895872895252,0001,790
2016-01-29860874840872621,0001,744
2016-01-28824865819860485,0001,720
2016-01-27816827812826155,0001,652
2016-01-26802819798804320,0001,608
2016-01-25813813797803380,0001,606
2016-01-22779800760798389,0001,596
2016-01-21779787759759369,0001,518
2016-01-20793805781781321,0001,562
2016-01-19808811789792273,0001,584
2016-01-18807807797805189,0001,610
2016-01-15815822801808231,0001,616
2016-01-14811811791800293,0001,600
2016-01-13814828812827292,0001,654
2016-01-12814824799799364,0001,598
2016-01-08831848817831397,0001,662
2016-01-07833844823831277,0001,662
2016-01-06831840825834355,0001,668
2016-01-05837847828836267,0001,672
2016-01-04854862837838206,0001,676

分割・併合履歴 ： [2016-09-28]1株→0.5株