1. HOME >
  2. 株価時系列 >
  3. 2001 >
  4. 2020年

2001 (株)ニップン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6321,6341,6111,611164,4001,611
2020-12-291,6321,6411,6181,639118,2001,639
2020-12-281,6431,6461,6221,62997,5001,629
2020-12-251,6411,6421,6291,63672,2001,636
2020-12-241,6291,6361,6241,63390,0001,633
2020-12-231,6181,6191,6111,61960,9001,619
2020-12-221,6221,6231,6091,613104,1001,613
2020-12-211,6381,6461,6271,63581,6001,635
2020-12-181,6191,6431,6111,639176,9001,639
2020-12-171,6231,6301,6191,619101,1001,619
2020-12-161,6271,6341,6231,62567,0001,625
2020-12-151,6351,6431,6181,621123,3001,621
2020-12-141,6501,6621,6401,642102,8001,642
2020-12-111,6441,6511,6281,65076,1001,650
2020-12-101,6351,6521,6321,647108,8001,647
2020-12-091,6201,6381,6171,63592,4001,635
2020-12-081,6291,6301,6061,626148,0001,626
2020-12-071,6451,6531,6221,629129,0001,629
2020-12-041,6541,6601,6331,639149,8001,639
2020-12-031,6391,6531,6291,651140,4001,651
2020-12-021,6501,6591,6311,637160,5001,637
2020-12-011,6291,6431,6201,634171,0001,634
2020-11-301,6441,6491,6271,627209,9001,627
2020-11-271,6601,6691,6491,650164,6001,650
2020-11-261,6611,6671,6531,658100,9001,658
2020-11-251,6971,6971,6671,667128,5001,667
2020-11-241,7141,7171,6871,690133,3001,690
2020-11-201,6791,6881,6761,68273,3001,682
2020-11-191,6911,6941,6811,68668,3001,686
2020-11-181,7141,7141,6901,69073,9001,690
2020-11-171,7451,7481,7061,71296,1001,712
2020-11-161,7311,7461,7201,73786,0001,737
2020-11-131,7421,7421,7001,70979,0001,709
2020-11-121,7421,7491,7351,74384,2001,743
2020-11-111,7551,7561,7371,742122,1001,742
2020-11-101,7501,7541,7331,738140,7001,738
2020-11-091,7551,7551,7161,731100,4001,731
2020-11-061,7141,7491,7091,731112,7001,731
2020-11-051,6861,7161,6731,703233,8001,703
2020-11-041,7041,7041,6841,68493,3001,684
2020-11-021,6901,7121,6771,704132,1001,704
2020-10-301,7001,7001,6691,67454,3001,674
2020-10-291,7071,7161,7011,70369,7001,703
2020-10-281,6901,7181,6901,71664,6001,716
2020-10-271,7081,7131,6951,71382,9001,713
2020-10-261,7001,7121,7001,71153,4001,711
2020-10-231,7071,7201,7031,70399,8001,703
2020-10-221,7091,7111,6991,70493,4001,704
2020-10-211,7101,7231,7031,714103,7001,714
2020-10-201,7361,7381,6961,702121,1001,702
2020-10-191,7351,7471,7351,73673,2001,736
2020-10-161,7281,7361,7201,72878,6001,728
2020-10-151,7431,7531,7311,73479,6001,734
2020-10-141,7311,7541,7311,74957,1001,749
2020-10-131,7451,7531,7381,74188,9001,741
2020-10-121,7451,7451,7261,731106,1001,731
2020-10-091,7351,7451,7291,739101,9001,739
2020-10-081,7451,7451,7311,733123,8001,733
2020-10-071,7301,7451,7221,735155,2001,735
2020-10-061,7311,7351,7021,735181,1001,735
2020-10-051,7221,7341,7051,716115,0001,716
2020-10-021,7371,7521,7161,721173,9001,721
2020-09-301,7721,7721,7291,733175,3001,733
2020-09-291,7881,7901,7561,780205,0001,780
2020-09-281,7501,8141,7481,795276,0001,795
2020-09-251,7331,7631,7331,747166,0001,747
2020-09-241,7321,7451,7191,722218,1001,722
2020-09-231,7241,7431,7201,725113,0001,725
2020-09-181,7351,7571,7311,739238,0001,739
2020-09-171,7031,7281,6981,728148,2001,728
2020-09-161,6901,7031,6801,698126,1001,698
2020-09-151,6881,6881,6641,682101,4001,682
2020-09-141,7001,7071,6851,68898,8001,688
2020-09-111,6751,6891,6511,683146,4001,683
2020-09-101,6651,6651,6481,656147,2001,656
2020-09-091,6501,6751,6451,671161,4001,671
2020-09-081,6581,6671,6541,667121,0001,667
2020-09-071,6551,6711,6441,658116,0001,658
2020-09-041,6451,6681,6411,655101,9001,655
2020-09-031,6901,6921,6581,658125,8001,658
2020-09-021,6711,6891,6601,68965,7001,689
2020-09-011,6751,6791,6571,66588,9001,665
2020-08-311,6781,6901,6771,685102,3001,685
2020-08-281,6821,6881,6471,668141,1001,668
2020-08-271,6681,6801,6651,68048,4001,680
2020-08-261,6821,6821,6671,67877,9001,678
2020-08-251,7071,7071,6891,69661,4001,696
2020-08-241,6921,6921,6821,68753,4001,687
2020-08-211,7071,7101,6851,69877,2001,698
2020-08-201,6991,7001,6871,68960,8001,689
2020-08-191,7131,7181,7001,710117,3001,710
2020-08-181,6591,7111,6581,708159,2001,708
2020-08-171,6951,6971,6691,67377,8001,673
2020-08-141,7051,7051,6931,696116,9001,696
2020-08-131,7001,7111,6941,709170,2001,709
2020-08-121,6461,6711,6311,671164,1001,671
2020-08-111,6471,6521,6241,652113,3001,652
2020-08-071,6501,6501,6181,624238,8001,624
2020-08-061,6781,6881,6721,68799,2001,687
2020-08-051,6801,6951,6681,688114,5001,688
2020-08-041,7001,7091,6881,704114,9001,704
2020-08-031,6841,6991,6721,68766,7001,687
2020-07-311,6851,6931,6561,661136,9001,661
2020-07-301,7051,7171,6921,692113,6001,692
2020-07-291,7271,7391,7091,715129,8001,715
2020-07-281,6951,7441,6891,740171,4001,740
2020-07-271,6801,7011,6681,697228,4001,697
2020-07-221,7101,7101,6821,685117,3001,685
2020-07-211,7041,7211,6941,710237,7001,710
2020-07-201,7151,7191,6971,71097,1001,710
2020-07-171,7071,7181,7001,709102,6001,709
2020-07-161,6981,7071,6861,69974,9001,699
2020-07-151,6981,7011,6781,692135,8001,692
2020-07-141,6811,6971,6651,678100,6001,678
2020-07-131,6501,6841,6471,680132,5001,680
2020-07-101,6281,6441,6181,638255,5001,638
2020-07-091,6201,6411,6151,633129,6001,633
2020-07-081,6031,6461,6031,617145,2001,617
2020-07-071,6131,6131,5991,60366,7001,603
2020-07-061,6001,6221,5951,61664,6001,616
2020-07-031,6001,6001,5841,59775,8001,597
2020-07-021,6131,6131,5931,60086,6001,600
2020-07-011,6151,6231,5831,584123,8001,584
2020-06-301,6131,6301,6111,61888,8001,618
2020-06-291,5901,6151,5841,609101,6001,609
2020-06-261,6111,6201,5991,616114,7001,616
2020-06-251,5901,6091,5901,601106,1001,601
2020-06-241,6101,6131,5941,595107,3001,595
2020-06-231,6101,6241,6041,61087,4001,610
2020-06-221,6061,6101,6001,60354,6001,603
2020-06-191,6181,6231,6041,60694,2001,606
2020-06-181,6101,6181,6031,61380,2001,613
2020-06-171,6241,6281,6091,61069,0001,610
2020-06-161,6111,6291,5941,625113,8001,625
2020-06-151,5951,6171,5921,59284,2001,592
2020-06-121,5801,5941,5721,586159,2001,586
2020-06-111,6151,6261,6051,60789,6001,607
2020-06-101,6191,6301,6121,61399,6001,613
2020-06-091,6331,6381,6141,619122,1001,619
2020-06-081,6201,6281,6121,625133,4001,625
2020-06-051,6481,6481,6141,619132,7001,619
2020-06-041,6361,6521,6261,652102,0001,652
2020-06-031,6481,6481,6201,630111,8001,630
2020-06-021,6221,6381,6171,638140,7001,638
2020-06-011,6411,6411,6221,62575,4001,625
2020-05-291,6441,6541,6281,632189,4001,632
2020-05-281,6401,6471,6271,647159,8001,647
2020-05-271,6171,6361,6091,633127,9001,633
2020-05-261,6071,6261,5991,62484,2001,624
2020-05-251,6031,6031,5891,60359,9001,603
2020-05-221,5941,5991,5801,58480,2001,584
2020-05-211,6051,6101,5941,59490,5001,594
2020-05-201,5891,6031,5881,596104,3001,596
2020-05-191,5851,5951,5711,589152,7001,589
2020-05-181,6031,6201,5601,561237,9001,561
2020-05-151,6191,6201,5651,597278,2001,597
2020-05-141,7421,7621,7361,739107,1001,739
2020-05-131,7021,7371,6991,736104,7001,736
2020-05-121,7201,7261,7041,71081,0001,710
2020-05-111,7001,7261,7001,719105,5001,719
2020-05-081,6731,6951,6711,693119,8001,693
2020-05-071,6501,6571,6261,656117,6001,656
2020-05-011,6901,6981,6651,668119,4001,668
2020-04-301,7251,7321,6951,695118,2001,695
2020-04-281,7151,7171,6951,71565,4001,715
2020-04-271,7191,7191,6981,70789,2001,707
2020-04-241,7151,7151,6911,710116,9001,710
2020-04-231,6851,7171,6851,715116,0001,715
2020-04-221,6701,7001,6651,685179,9001,685
2020-04-211,6351,6721,6311,67072,1001,670
2020-04-201,6471,6611,6381,65478,8001,654
2020-04-171,6891,6991,6581,66190,5001,661
2020-04-161,6361,6881,6361,688146,6001,688
2020-04-151,6681,6691,6381,650141,8001,650
2020-04-141,6631,6831,6511,67287,8001,672
2020-04-131,6571,6781,6481,66283,7001,662
2020-04-101,6611,6901,6371,684121,7001,684
2020-04-091,6791,6881,6351,656115,5001,656
2020-04-081,7001,7291,6591,680209,3001,680
2020-04-071,6731,6941,6551,68987,5001,689
2020-04-061,6591,6831,6441,675111,4001,675
2020-04-031,6641,6761,6241,636118,9001,636
2020-04-021,6611,6961,6541,661155,4001,661
2020-04-011,6751,7041,6601,672154,2001,672
2020-03-311,6981,7241,6711,687138,5001,687
2020-03-301,6641,7191,6401,718372,3001,718
2020-03-271,7001,7271,6601,716468,3001,716
2020-03-261,6031,6821,5801,677291,9001,677
2020-03-251,6341,6371,5891,614191,4001,614
2020-03-241,6171,6451,5741,594217,7001,594
2020-03-231,5601,6291,5451,622326,8001,622
2020-03-191,6221,6231,5401,600379,8001,600
2020-03-181,6041,6601,5771,587398,3001,587
2020-03-171,4531,6181,4531,598326,2001,598
2020-03-161,4901,5301,4801,483209,0001,483
2020-03-131,4961,5071,4451,483403,2001,483
2020-03-121,5441,5531,5131,536221,6001,536
2020-03-111,5561,5841,5561,579162,2001,579
2020-03-101,5201,5761,5021,569223,7001,569
2020-03-091,5341,5591,5121,536179,4001,536
2020-03-061,5891,6001,5571,557207,4001,557
2020-03-051,6231,6381,6151,62496,7001,624
2020-03-041,5941,6181,5891,606104,6001,606
2020-03-031,6371,6451,6041,613167,2001,613
2020-03-021,5801,6411,5711,631177,5001,631
2020-02-281,5861,6061,5791,604232,2001,604
2020-02-271,6241,6271,6001,607155,2001,607
2020-02-261,6001,6311,5941,631166,7001,631
2020-02-251,6301,6301,6041,606239,4001,606
2020-02-211,6381,6581,6371,64473,4001,644
2020-02-201,6511,6611,6491,64946,7001,649
2020-02-191,6651,6651,6491,65265,3001,652
2020-02-181,6561,6571,6391,64758,2001,647
2020-02-171,6531,6531,6341,64979,8001,649
2020-02-141,6631,6631,6481,66184,4001,661
2020-02-131,6651,6661,6491,66379,5001,663
2020-02-121,6891,6911,6651,66772,3001,667
2020-02-101,6831,7071,6821,69465,1001,694
2020-02-071,6841,7111,6841,70676,5001,706
2020-02-061,6901,7091,6821,692127,3001,692
2020-02-051,6591,6701,6511,66080,8001,660
2020-02-041,6301,6621,6301,65857,9001,658
2020-02-031,6301,6531,6251,64691,7001,646
2020-01-311,6551,6681,6521,65995,4001,659
2020-01-301,6471,6621,6431,655113,6001,655
2020-01-291,6461,6601,6431,66077,2001,660
2020-01-281,6591,6591,6441,644105,9001,644
2020-01-271,6511,6631,6401,66284,9001,662
2020-01-241,6731,6761,6661,66657,6001,666
2020-01-231,6801,6861,6711,68086,0001,680
2020-01-221,6851,7031,6841,69985,4001,699
2020-01-211,7001,7021,6911,69338,4001,693
2020-01-201,6961,7001,6901,69655,4001,696
2020-01-171,6921,6941,6801,68586,8001,685
2020-01-161,6971,6991,6811,69258,3001,692
2020-01-151,7021,7051,6871,69561,4001,695
2020-01-141,7101,7101,6881,70272,1001,702
2020-01-101,7031,7171,6991,708149,4001,708
2020-01-091,6901,6991,6831,69990,9001,699
2020-01-081,6601,6901,6601,677124,9001,677
2020-01-071,6651,6901,6651,686110,6001,686
2020-01-061,6601,6651,6451,652165,9001,652

分割・併合履歴 ： [2016-09-28]1株→0.5株