2001 (株)ニップンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,712	1,712	1,690	1,690	88,300	1,690
2019-12-27	1,713	1,722	1,711	1,716	83,600	1,716
2019-12-26	1,697	1,707	1,692	1,707	65,500	1,707
2019-12-25	1,708	1,708	1,692	1,697	54,800	1,697
2019-12-24	1,708	1,710	1,697	1,703	40,900	1,703
2019-12-23	1,714	1,715	1,702	1,705	53,300	1,705
2019-12-20	1,720	1,727	1,711	1,713	93,500	1,713
2019-12-19	1,710	1,721	1,709	1,711	66,800	1,711
2019-12-18	1,704	1,711	1,701	1,711	64,100	1,711
2019-12-17	1,700	1,707	1,694	1,705	123,200	1,705
2019-12-16	1,730	1,730	1,708	1,709	77,200	1,709
2019-12-13	1,731	1,735	1,716	1,720	122,100	1,720
2019-12-12	1,731	1,731	1,703	1,703	81,800	1,703
2019-12-11	1,733	1,737	1,717	1,721	73,500	1,721
2019-12-10	1,744	1,748	1,731	1,733	130,800	1,733
2019-12-09	1,738	1,749	1,734	1,744	73,300	1,744
2019-12-06	1,726	1,739	1,724	1,731	66,500	1,731
2019-12-05	1,717	1,733	1,717	1,726	100,600	1,726
2019-12-04	1,691	1,716	1,690	1,710	98,600	1,710
2019-12-03	1,701	1,704	1,690	1,693	73,200	1,693
2019-12-02	1,712	1,722	1,709	1,716	57,900	1,716
2019-11-29	1,712	1,716	1,699	1,699	57,200	1,699
2019-11-28	1,717	1,722	1,713	1,719	48,700	1,719
2019-11-27	1,725	1,739	1,722	1,730	74,400	1,730
2019-11-26	1,731	1,731	1,714	1,714	90,500	1,714
2019-11-25	1,729	1,735	1,722	1,724	55,500	1,724
2019-11-22	1,723	1,731	1,709	1,720	81,900	1,720
2019-11-21	1,726	1,732	1,698	1,728	146,500	1,728
2019-11-20	1,727	1,729	1,713	1,723	64,700	1,723
2019-11-19	1,733	1,745	1,729	1,734	53,100	1,734
2019-11-18	1,743	1,743	1,733	1,741	64,500	1,741
2019-11-15	1,740	1,755	1,735	1,752	88,600	1,752
2019-11-14	1,749	1,759	1,730	1,737	108,300	1,737
2019-11-13	1,759	1,766	1,750	1,750	76,000	1,750
2019-11-12	1,778	1,780	1,759	1,763	94,600	1,763
2019-11-11	1,782	1,782	1,768	1,769	85,300	1,769
2019-11-08	1,777	1,789	1,752	1,764	221,000	1,764
2019-11-07	1,772	1,772	1,758	1,765	71,900	1,765
2019-11-06	1,773	1,773	1,746	1,746	106,000	1,746
2019-11-05	1,751	1,776	1,748	1,774	98,800	1,774
2019-11-01	1,731	1,739	1,730	1,738	52,600	1,738
2019-10-31	1,760	1,760	1,742	1,745	97,800	1,745
2019-10-30	1,724	1,754	1,723	1,747	344,300	1,747
2019-10-29	1,742	1,745	1,723	1,726	97,100	1,726
2019-10-28	1,741	1,741	1,719	1,721	106,200	1,721
2019-10-25	1,740	1,745	1,723	1,743	93,000	1,743
2019-10-24	1,750	1,750	1,731	1,734	62,100	1,734
2019-10-23	1,744	1,745	1,704	1,735	122,500	1,735
2019-10-21	1,730	1,742	1,730	1,739	43,900	1,739
2019-10-18	1,730	1,744	1,717	1,722	88,800	1,722
2019-10-17	1,750	1,750	1,726	1,729	91,600	1,729
2019-10-16	1,750	1,759	1,737	1,747	150,600	1,747
2019-10-15	1,740	1,749	1,730	1,739	120,900	1,739
2019-10-11	1,724	1,725	1,710	1,719	66,000	1,719
2019-10-10	1,727	1,729	1,698	1,716	106,800	1,716
2019-10-09	1,700	1,728	1,698	1,727	124,500	1,727
2019-10-08	1,694	1,709	1,688	1,702	112,500	1,702
2019-10-07	1,675	1,680	1,670	1,679	69,100	1,679
2019-10-04	1,664	1,677	1,654	1,677	81,700	1,677
2019-10-03	1,681	1,681	1,665	1,680	108,500	1,680
2019-10-02	1,709	1,713	1,697	1,710	99,800	1,710
2019-10-01	1,696	1,720	1,696	1,709	69,200	1,709
2019-09-30	1,678	1,690	1,668	1,689	114,200	1,689
2019-09-27	1,728	1,730	1,677	1,697	123,800	1,697
2019-09-26	1,747	1,752	1,728	1,735	181,500	1,735
2019-09-25	1,742	1,744	1,722	1,737	96,900	1,737
2019-09-24	1,722	1,736	1,716	1,727	129,800	1,727
2019-09-20	1,750	1,750	1,719	1,725	175,400	1,725
2019-09-19	1,739	1,746	1,727	1,743	132,100	1,743
2019-09-18	1,736	1,739	1,719	1,724	107,400	1,724
2019-09-17	1,730	1,730	1,712	1,722	85,800	1,722
2019-09-13	1,703	1,727	1,698	1,722	184,900	1,722
2019-09-12	1,697	1,707	1,687	1,691	143,900	1,691
2019-09-11	1,672	1,691	1,669	1,689	117,700	1,689
2019-09-10	1,660	1,676	1,651	1,666	101,400	1,666
2019-09-09	1,644	1,664	1,641	1,664	62,800	1,664
2019-09-06	1,657	1,658	1,637	1,641	74,000	1,641
2019-09-05	1,631	1,662	1,627	1,649	93,900	1,649
2019-09-04	1,628	1,634	1,619	1,622	113,800	1,622
2019-09-03	1,629	1,646	1,625	1,636	54,800	1,636
2019-09-02	1,648	1,655	1,631	1,631	40,600	1,631
2019-08-30	1,643	1,660	1,630	1,657	111,800	1,657
2019-08-29	1,630	1,630	1,614	1,629	96,100	1,629
2019-08-28	1,616	1,624	1,612	1,620	89,800	1,620
2019-08-27	1,634	1,635	1,616	1,617	111,700	1,617
2019-08-26	1,600	1,619	1,595	1,617	150,700	1,617
2019-08-23	1,644	1,646	1,624	1,630	96,900	1,630
2019-08-22	1,632	1,636	1,625	1,630	82,300	1,630
2019-08-21	1,620	1,637	1,615	1,630	93,400	1,630
2019-08-20	1,630	1,639	1,624	1,636	85,600	1,636
2019-08-19	1,637	1,637	1,618	1,626	76,400	1,626
2019-08-16	1,626	1,643	1,620	1,629	72,800	1,629
2019-08-15	1,618	1,631	1,611	1,626	65,400	1,626
2019-08-14	1,634	1,647	1,629	1,646	87,400	1,646
2019-08-13	1,627	1,637	1,611	1,632	125,200	1,632
2019-08-09	1,656	1,664	1,647	1,648	84,500	1,648
2019-08-08	1,636	1,652	1,627	1,644	81,800	1,644
2019-08-07	1,626	1,648	1,626	1,642	112,200	1,642
2019-08-06	1,596	1,638	1,591	1,631	162,700	1,631
2019-08-05	1,649	1,649	1,610	1,636	207,800	1,636
2019-08-02	1,690	1,698	1,652	1,658	221,800	1,658
2019-08-01	1,730	1,730	1,709	1,714	133,200	1,714
2019-07-31	1,743	1,755	1,725	1,725	158,100	1,725
2019-07-30	1,772	1,773	1,762	1,770	61,900	1,770
2019-07-29	1,760	1,765	1,754	1,764	45,000	1,764
2019-07-26	1,758	1,760	1,747	1,754	80,900	1,754
2019-07-25	1,775	1,787	1,770	1,771	79,300	1,771
2019-07-24	1,765	1,782	1,751	1,770	171,900	1,770
2019-07-23	1,747	1,772	1,745	1,765	78,400	1,765
2019-07-22	1,757	1,767	1,746	1,747	98,100	1,747
2019-07-19	1,730	1,773	1,723	1,771	172,900	1,771
2019-07-18	1,742	1,746	1,719	1,721	173,500	1,721
2019-07-17	1,768	1,769	1,748	1,752	82,400	1,752
2019-07-16	1,775	1,775	1,760	1,772	56,600	1,772
2019-07-12	1,779	1,784	1,770	1,778	58,600	1,778
2019-07-11	1,764	1,788	1,760	1,779	71,800	1,779
2019-07-10	1,740	1,765	1,734	1,762	150,500	1,762
2019-07-09	1,755	1,771	1,746	1,753	96,200	1,753
2019-07-08	1,775	1,779	1,754	1,758	68,500	1,758
2019-07-05	1,788	1,790	1,775	1,785	56,400	1,785
2019-07-04	1,795	1,800	1,784	1,793	61,100	1,793
2019-07-03	1,773	1,801	1,773	1,794	78,000	1,794
2019-07-02	1,777	1,795	1,773	1,783	149,700	1,783
2019-07-01	1,755	1,765	1,741	1,765	122,700	1,765
2019-06-28	1,720	1,734	1,717	1,722	139,000	1,722
2019-06-27	1,739	1,739	1,720	1,731	102,500	1,731
2019-06-26	1,729	1,742	1,728	1,737	90,900	1,737
2019-06-25	1,742	1,768	1,739	1,750	108,100	1,750
2019-06-24	1,742	1,742	1,723	1,735	149,800	1,735
2019-06-21	1,760	1,761	1,739	1,743	310,800	1,743
2019-06-20	1,769	1,777	1,753	1,760	95,700	1,760
2019-06-19	1,768	1,768	1,751	1,760	91,200	1,760
2019-06-18	1,760	1,777	1,750	1,754	106,300	1,754
2019-06-17	1,771	1,782	1,765	1,766	73,900	1,766
2019-06-14	1,801	1,801	1,774	1,784	91,800	1,784
2019-06-13	1,808	1,818	1,774	1,790	129,200	1,790
2019-06-12	1,817	1,826	1,809	1,818	71,800	1,818
2019-06-11	1,814	1,827	1,807	1,817	103,600	1,817
2019-06-10	1,794	1,816	1,789	1,809	91,400	1,809
2019-06-07	1,797	1,799	1,784	1,790	83,600	1,790
2019-06-06	1,785	1,787	1,769	1,770	109,500	1,770
2019-06-05	1,797	1,797	1,772	1,791	103,300	1,791
2019-06-04	1,781	1,783	1,762	1,770	126,300	1,770
2019-06-03	1,754	1,795	1,752	1,778	114,500	1,778
2019-05-31	1,778	1,789	1,771	1,781	88,100	1,781
2019-05-30	1,800	1,803	1,770	1,777	145,800	1,777
2019-05-29	1,815	1,829	1,807	1,818	114,300	1,818
2019-05-28	1,851	1,854	1,829	1,845	199,300	1,845
2019-05-27	1,878	1,880	1,860	1,860	45,300	1,860
2019-05-24	1,848	1,874	1,848	1,871	97,600	1,871
2019-05-23	1,822	1,862	1,820	1,857	114,100	1,857
2019-05-22	1,857	1,857	1,828	1,828	74,700	1,828
2019-05-21	1,860	1,876	1,855	1,855	69,500	1,855
2019-05-20	1,869	1,877	1,856	1,872	69,600	1,872
2019-05-17	1,865	1,865	1,841	1,861	111,200	1,861
2019-05-16	1,816	1,839	1,806	1,838	92,200	1,838
2019-05-15	1,806	1,822	1,787	1,820	128,200	1,820
2019-05-14	1,780	1,804	1,776	1,804	155,700	1,804
2019-05-13	1,790	1,828	1,778	1,798	149,900	1,798
2019-05-10	1,807	1,871	1,791	1,803	203,000	1,803
2019-05-09	1,818	1,821	1,802	1,810	174,500	1,810
2019-05-08	1,840	1,852	1,826	1,831	133,300	1,831
2019-05-07	1,857	1,870	1,848	1,859	168,000	1,859
2019-04-26	1,875	1,890	1,868	1,875	102,800	1,875
2019-04-25	1,885	1,885	1,864	1,875	126,800	1,875
2019-04-24	1,889	1,889	1,867	1,870	100,900	1,870
2019-04-23	1,881	1,901	1,864	1,889	105,100	1,889
2019-04-22	1,850	1,873	1,848	1,869	38,100	1,869
2019-04-19	1,881	1,884	1,851	1,855	80,800	1,855
2019-04-18	1,893	1,893	1,860	1,866	96,800	1,866
2019-04-17	1,900	1,906	1,889	1,904	131,600	1,904
2019-04-16	1,889	1,898	1,880	1,898	94,200	1,898
2019-04-15	1,895	1,895	1,868	1,887	132,600	1,887
2019-04-12	1,874	1,875	1,851	1,861	105,300	1,861
2019-04-11	1,870	1,880	1,858	1,871	142,200	1,871
2019-04-10	1,856	1,871	1,846	1,859	145,800	1,859
2019-04-09	1,850	1,858	1,829	1,851	144,800	1,851
2019-04-08	1,868	1,876	1,856	1,860	101,700	1,860
2019-04-05	1,881	1,885	1,852	1,857	116,300	1,857
2019-04-04	1,880	1,880	1,864	1,873	133,400	1,873
2019-04-03	1,901	1,912	1,878	1,889	140,200	1,889
2019-04-02	1,943	1,943	1,906	1,913	125,800	1,913
2019-04-01	1,915	1,934	1,912	1,925	126,700	1,925
2019-03-29	1,900	1,907	1,893	1,900	117,100	1,900
2019-03-28	1,901	1,909	1,879	1,906	331,500	1,906
2019-03-27	1,940	1,954	1,927	1,940	209,300	1,940
2019-03-26	1,918	1,966	1,918	1,966	314,200	1,966
2019-03-25	1,917	1,922	1,887	1,892	164,900	1,892
2019-03-22	1,950	1,955	1,939	1,942	129,700	1,942
2019-03-20	1,926	1,953	1,922	1,953	111,100	1,953
2019-03-19	1,943	1,943	1,920	1,933	101,500	1,933
2019-03-18	1,950	1,950	1,920	1,943	101,800	1,943
2019-03-15	1,896	1,925	1,896	1,919	187,400	1,919
2019-03-14	1,886	1,890	1,873	1,885	101,600	1,885
2019-03-13	1,885	1,909	1,876	1,884	128,500	1,884
2019-03-12	1,891	1,903	1,883	1,887	186,000	1,887
2019-03-11	1,862	1,881	1,862	1,874	108,600	1,874
2019-03-08	1,867	1,874	1,856	1,864	199,400	1,864
2019-03-07	1,867	1,889	1,865	1,881	171,800	1,881
2019-03-06	1,873	1,885	1,866	1,877	182,200	1,877
2019-03-05	1,869	1,885	1,865	1,873	99,000	1,873
2019-03-04	1,890	1,898	1,872	1,880	124,300	1,880
2019-03-01	1,893	1,894	1,878	1,885	94,500	1,885
2019-02-28	1,892	1,900	1,875	1,894	116,300	1,894
2019-02-27	1,909	1,915	1,890	1,898	105,000	1,898
2019-02-26	1,911	1,919	1,886	1,894	83,000	1,894
2019-02-25	1,900	1,904	1,887	1,904	85,300	1,904
2019-02-22	1,898	1,905	1,883	1,886	90,800	1,886
2019-02-21	1,912	1,915	1,896	1,904	58,800	1,904
2019-02-20	1,908	1,917	1,895	1,912	83,900	1,912
2019-02-19	1,883	1,905	1,883	1,903	65,600	1,903
2019-02-18	1,910	1,910	1,883	1,893	82,100	1,893
2019-02-15	1,874	1,884	1,867	1,878	69,200	1,878
2019-02-14	1,871	1,910	1,871	1,899	145,900	1,899
2019-02-13	1,848	1,884	1,839	1,881	223,100	1,881
2019-02-12	1,835	1,839	1,823	1,830	171,700	1,830
2019-02-08	1,837	1,851	1,817	1,833	161,700	1,833
2019-02-07	1,873	1,873	1,836	1,852	127,700	1,852
2019-02-06	1,846	1,856	1,833	1,838	129,400	1,838
2019-02-05	1,837	1,866	1,837	1,864	138,900	1,864
2019-02-04	1,831	1,846	1,821	1,833	120,300	1,833
2019-02-01	1,828	1,843	1,817	1,824	102,600	1,824
2019-01-31	1,846	1,846	1,818	1,824	89,900	1,824
2019-01-30	1,832	1,832	1,809	1,812	203,700	1,812
2019-01-29	1,815	1,838	1,811	1,835	98,600	1,835
2019-01-28	1,820	1,832	1,811	1,822	71,300	1,822
2019-01-25	1,823	1,855	1,820	1,835	116,100	1,835
2019-01-24	1,832	1,849	1,822	1,838	70,800	1,838
2019-01-23	1,832	1,853	1,827	1,843	88,700	1,843
2019-01-22	1,892	1,892	1,857	1,865	75,800	1,865
2019-01-21	1,887	1,894	1,870	1,882	65,600	1,882
2019-01-18	1,874	1,900	1,872	1,877	140,500	1,877
2019-01-17	1,883	1,892	1,839	1,858	167,100	1,858
2019-01-16	1,907	1,909	1,884	1,889	89,600	1,889
2019-01-15	1,884	1,911	1,883	1,910	85,300	1,910
2019-01-11	1,941	1,941	1,892	1,897	138,600	1,897
2019-01-10	1,895	1,950	1,892	1,935	194,200	1,935
2019-01-09	1,906	1,925	1,886	1,913	149,500	1,913
2019-01-08	1,869	1,897	1,861	1,891	188,600	1,891
2019-01-07	1,890	1,900	1,859	1,865	129,200	1,865
2019-01-04	1,816	1,851	1,801	1,847	207,600	1,847

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 [2019年度]

2001 (株)ニップンの時系列データ [2019年度]