1. HOME >
  2. 株価時系列 >
  3. 2001 >
  4. 2019年

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
2019-12-301,7121,7121,6901,69088,3001,690
2019-12-271,7131,7221,7111,71683,6001,716
2019-12-261,6971,7071,6921,70765,5001,707
2019-12-251,7081,7081,6921,69754,8001,697
2019-12-241,7081,7101,6971,70340,9001,703
2019-12-231,7141,7151,7021,70553,3001,705
2019-12-201,7201,7271,7111,71393,5001,713
2019-12-191,7101,7211,7091,71166,8001,711
2019-12-181,7041,7111,7011,71164,1001,711
2019-12-171,7001,7071,6941,705123,2001,705
2019-12-161,7301,7301,7081,70977,2001,709
2019-12-131,7311,7351,7161,720122,1001,720
2019-12-121,7311,7311,7031,70381,8001,703
2019-12-111,7331,7371,7171,72173,5001,721
2019-12-101,7441,7481,7311,733130,8001,733
2019-12-091,7381,7491,7341,74473,3001,744
2019-12-061,7261,7391,7241,73166,5001,731
2019-12-051,7171,7331,7171,726100,6001,726
2019-12-041,6911,7161,6901,71098,6001,710
2019-12-031,7011,7041,6901,69373,2001,693
2019-12-021,7121,7221,7091,71657,9001,716
2019-11-291,7121,7161,6991,69957,2001,699
2019-11-281,7171,7221,7131,71948,7001,719
2019-11-271,7251,7391,7221,73074,4001,730
2019-11-261,7311,7311,7141,71490,5001,714
2019-11-251,7291,7351,7221,72455,5001,724
2019-11-221,7231,7311,7091,72081,9001,720
2019-11-211,7261,7321,6981,728146,5001,728
2019-11-201,7271,7291,7131,72364,7001,723
2019-11-191,7331,7451,7291,73453,1001,734
2019-11-181,7431,7431,7331,74164,5001,741
2019-11-151,7401,7551,7351,75288,6001,752
2019-11-141,7491,7591,7301,737108,3001,737
2019-11-131,7591,7661,7501,75076,0001,750
2019-11-121,7781,7801,7591,76394,6001,763
2019-11-111,7821,7821,7681,76985,3001,769
2019-11-081,7771,7891,7521,764221,0001,764
2019-11-071,7721,7721,7581,76571,9001,765
2019-11-061,7731,7731,7461,746106,0001,746
2019-11-051,7511,7761,7481,77498,8001,774
2019-11-011,7311,7391,7301,73852,6001,738
2019-10-311,7601,7601,7421,74597,8001,745
2019-10-301,7241,7541,7231,747344,3001,747
2019-10-291,7421,7451,7231,72697,1001,726
2019-10-281,7411,7411,7191,721106,2001,721
2019-10-251,7401,7451,7231,74393,0001,743
2019-10-241,7501,7501,7311,73462,1001,734
2019-10-231,7441,7451,7041,735122,5001,735
2019-10-211,7301,7421,7301,73943,9001,739
2019-10-181,7301,7441,7171,72288,8001,722
2019-10-171,7501,7501,7261,72991,6001,729
2019-10-161,7501,7591,7371,747150,6001,747
2019-10-151,7401,7491,7301,739120,9001,739
2019-10-111,7241,7251,7101,71966,0001,719
2019-10-101,7271,7291,6981,716106,8001,716
2019-10-091,7001,7281,6981,727124,5001,727
2019-10-081,6941,7091,6881,702112,5001,702
2019-10-071,6751,6801,6701,67969,1001,679
2019-10-041,6641,6771,6541,67781,7001,677
2019-10-031,6811,6811,6651,680108,5001,680
2019-10-021,7091,7131,6971,71099,8001,710
2019-10-011,6961,7201,6961,70969,2001,709
2019-09-301,6781,6901,6681,689114,2001,689
2019-09-271,7281,7301,6771,697123,8001,697
2019-09-261,7471,7521,7281,735181,5001,735
2019-09-251,7421,7441,7221,73796,9001,737
2019-09-241,7221,7361,7161,727129,8001,727
2019-09-201,7501,7501,7191,725175,4001,725
2019-09-191,7391,7461,7271,743132,1001,743
2019-09-181,7361,7391,7191,724107,4001,724
2019-09-171,7301,7301,7121,72285,8001,722
2019-09-131,7031,7271,6981,722184,9001,722
2019-09-121,6971,7071,6871,691143,9001,691
2019-09-111,6721,6911,6691,689117,7001,689
2019-09-101,6601,6761,6511,666101,4001,666
2019-09-091,6441,6641,6411,66462,8001,664
2019-09-061,6571,6581,6371,64174,0001,641
2019-09-051,6311,6621,6271,64993,9001,649
2019-09-041,6281,6341,6191,622113,8001,622
2019-09-031,6291,6461,6251,63654,8001,636
2019-09-021,6481,6551,6311,63140,6001,631
2019-08-301,6431,6601,6301,657111,8001,657
2019-08-291,6301,6301,6141,62996,1001,629
2019-08-281,6161,6241,6121,62089,8001,620
2019-08-271,6341,6351,6161,617111,7001,617
2019-08-261,6001,6191,5951,617150,7001,617
2019-08-231,6441,6461,6241,63096,9001,630
2019-08-221,6321,6361,6251,63082,3001,630
2019-08-211,6201,6371,6151,63093,4001,630
2019-08-201,6301,6391,6241,63685,6001,636
2019-08-191,6371,6371,6181,62676,4001,626
2019-08-161,6261,6431,6201,62972,8001,629
2019-08-151,6181,6311,6111,62665,4001,626
2019-08-141,6341,6471,6291,64687,4001,646
2019-08-131,6271,6371,6111,632125,2001,632
2019-08-091,6561,6641,6471,64884,5001,648
2019-08-081,6361,6521,6271,64481,8001,644
2019-08-071,6261,6481,6261,642112,2001,642
2019-08-061,5961,6381,5911,631162,7001,631
2019-08-051,6491,6491,6101,636207,8001,636
2019-08-021,6901,6981,6521,658221,8001,658
2019-08-011,7301,7301,7091,714133,2001,714
2019-07-311,7431,7551,7251,725158,1001,725
2019-07-301,7721,7731,7621,77061,9001,770
2019-07-291,7601,7651,7541,76445,0001,764
2019-07-261,7581,7601,7471,75480,9001,754
2019-07-251,7751,7871,7701,77179,3001,771
2019-07-241,7651,7821,7511,770171,9001,770
2019-07-231,7471,7721,7451,76578,4001,765
2019-07-221,7571,7671,7461,74798,1001,747
2019-07-191,7301,7731,7231,771172,9001,771
2019-07-181,7421,7461,7191,721173,5001,721
2019-07-171,7681,7691,7481,75282,4001,752
2019-07-161,7751,7751,7601,77256,6001,772
2019-07-121,7791,7841,7701,77858,6001,778
2019-07-111,7641,7881,7601,77971,8001,779
2019-07-101,7401,7651,7341,762150,5001,762
2019-07-091,7551,7711,7461,75396,2001,753
2019-07-081,7751,7791,7541,75868,5001,758
2019-07-051,7881,7901,7751,78556,4001,785
2019-07-041,7951,8001,7841,79361,1001,793
2019-07-031,7731,8011,7731,79478,0001,794
2019-07-021,7771,7951,7731,783149,7001,783
2019-07-011,7551,7651,7411,765122,7001,765
2019-06-281,7201,7341,7171,722139,0001,722
2019-06-271,7391,7391,7201,731102,5001,731
2019-06-261,7291,7421,7281,73790,9001,737
2019-06-251,7421,7681,7391,750108,1001,750
2019-06-241,7421,7421,7231,735149,8001,735
2019-06-211,7601,7611,7391,743310,8001,743
2019-06-201,7691,7771,7531,76095,7001,760
2019-06-191,7681,7681,7511,76091,2001,760
2019-06-181,7601,7771,7501,754106,3001,754
2019-06-171,7711,7821,7651,76673,9001,766
2019-06-141,8011,8011,7741,78491,8001,784
2019-06-131,8081,8181,7741,790129,2001,790
2019-06-121,8171,8261,8091,81871,8001,818
2019-06-111,8141,8271,8071,817103,6001,817
2019-06-101,7941,8161,7891,80991,4001,809
2019-06-071,7971,7991,7841,79083,6001,790
2019-06-061,7851,7871,7691,770109,5001,770
2019-06-051,7971,7971,7721,791103,3001,791
2019-06-041,7811,7831,7621,770126,3001,770
2019-06-031,7541,7951,7521,778114,5001,778
2019-05-311,7781,7891,7711,78188,1001,781
2019-05-301,8001,8031,7701,777145,8001,777
2019-05-291,8151,8291,8071,818114,3001,818
2019-05-281,8511,8541,8291,845199,3001,845
2019-05-271,8781,8801,8601,86045,3001,860
2019-05-241,8481,8741,8481,87197,6001,871
2019-05-231,8221,8621,8201,857114,1001,857
2019-05-221,8571,8571,8281,82874,7001,828
2019-05-211,8601,8761,8551,85569,5001,855
2019-05-201,8691,8771,8561,87269,6001,872
2019-05-171,8651,8651,8411,861111,2001,861
2019-05-161,8161,8391,8061,83892,2001,838
2019-05-151,8061,8221,7871,820128,2001,820
2019-05-141,7801,8041,7761,804155,7001,804
2019-05-131,7901,8281,7781,798149,9001,798
2019-05-101,8071,8711,7911,803203,0001,803
2019-05-091,8181,8211,8021,810174,5001,810
2019-05-081,8401,8521,8261,831133,3001,831
2019-05-071,8571,8701,8481,859168,0001,859
2019-04-261,8751,8901,8681,875102,8001,875
2019-04-251,8851,8851,8641,875126,8001,875
2019-04-241,8891,8891,8671,870100,9001,870
2019-04-231,8811,9011,8641,889105,1001,889
2019-04-221,8501,8731,8481,86938,1001,869
2019-04-191,8811,8841,8511,85580,8001,855
2019-04-181,8931,8931,8601,86696,8001,866
2019-04-171,9001,9061,8891,904131,6001,904
2019-04-161,8891,8981,8801,89894,2001,898
2019-04-151,8951,8951,8681,887132,6001,887
2019-04-121,8741,8751,8511,861105,3001,861
2019-04-111,8701,8801,8581,871142,2001,871
2019-04-101,8561,8711,8461,859145,8001,859
2019-04-091,8501,8581,8291,851144,8001,851
2019-04-081,8681,8761,8561,860101,7001,860
2019-04-051,8811,8851,8521,857116,3001,857
2019-04-041,8801,8801,8641,873133,4001,873
2019-04-031,9011,9121,8781,889140,2001,889
2019-04-021,9431,9431,9061,913125,8001,913
2019-04-011,9151,9341,9121,925126,7001,925
2019-03-291,9001,9071,8931,900117,1001,900
2019-03-281,9011,9091,8791,906331,5001,906
2019-03-271,9401,9541,9271,940209,3001,940
2019-03-261,9181,9661,9181,966314,2001,966
2019-03-251,9171,9221,8871,892164,9001,892
2019-03-221,9501,9551,9391,942129,7001,942
2019-03-201,9261,9531,9221,953111,1001,953
2019-03-191,9431,9431,9201,933101,5001,933
2019-03-181,9501,9501,9201,943101,8001,943
2019-03-151,8961,9251,8961,919187,4001,919
2019-03-141,8861,8901,8731,885101,6001,885
2019-03-131,8851,9091,8761,884128,5001,884
2019-03-121,8911,9031,8831,887186,0001,887
2019-03-111,8621,8811,8621,874108,6001,874
2019-03-081,8671,8741,8561,864199,4001,864
2019-03-071,8671,8891,8651,881171,8001,881
2019-03-061,8731,8851,8661,877182,2001,877
2019-03-051,8691,8851,8651,87399,0001,873
2019-03-041,8901,8981,8721,880124,3001,880
2019-03-011,8931,8941,8781,88594,5001,885
2019-02-281,8921,9001,8751,894116,3001,894
2019-02-271,9091,9151,8901,898105,0001,898
2019-02-261,9111,9191,8861,89483,0001,894
2019-02-251,9001,9041,8871,90485,3001,904
2019-02-221,8981,9051,8831,88690,8001,886
2019-02-211,9121,9151,8961,90458,8001,904
2019-02-201,9081,9171,8951,91283,9001,912
2019-02-191,8831,9051,8831,90365,6001,903
2019-02-181,9101,9101,8831,89382,1001,893
2019-02-151,8741,8841,8671,87869,2001,878
2019-02-141,8711,9101,8711,899145,9001,899
2019-02-131,8481,8841,8391,881223,1001,881
2019-02-121,8351,8391,8231,830171,7001,830
2019-02-081,8371,8511,8171,833161,7001,833
2019-02-071,8731,8731,8361,852127,7001,852
2019-02-061,8461,8561,8331,838129,4001,838
2019-02-051,8371,8661,8371,864138,9001,864
2019-02-041,8311,8461,8211,833120,3001,833
2019-02-011,8281,8431,8171,824102,6001,824
2019-01-311,8461,8461,8181,82489,9001,824
2019-01-301,8321,8321,8091,812203,7001,812
2019-01-291,8151,8381,8111,83598,6001,835
2019-01-281,8201,8321,8111,82271,3001,822
2019-01-251,8231,8551,8201,835116,1001,835
2019-01-241,8321,8491,8221,83870,8001,838
2019-01-231,8321,8531,8271,84388,7001,843
2019-01-221,8921,8921,8571,86575,8001,865
2019-01-211,8871,8941,8701,88265,6001,882
2019-01-181,8741,9001,8721,877140,5001,877
2019-01-171,8831,8921,8391,858167,1001,858
2019-01-161,9071,9091,8841,88989,6001,889
2019-01-151,8841,9111,8831,91085,3001,910
2019-01-111,9411,9411,8921,897138,6001,897
2019-01-101,8951,9501,8921,935194,2001,935
2019-01-091,9061,9251,8861,913149,5001,913
2019-01-081,8691,8971,8611,891188,6001,891
2019-01-071,8901,9001,8591,865129,2001,865
2019-01-041,8161,8511,8011,847207,6001,847

分割・併合履歴 ： [2016-09-28]1株→0.5株