2001 (株)ニップンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,220	2,231	2,207	2,223	120,000	2,223
2023-12-28	2,227	2,239	2,213	2,219	112,000	2,219
2023-12-27	2,230	2,243	2,226	2,242	104,500	2,242
2023-12-26	2,232	2,236	2,222	2,233	88,500	2,233
2023-12-25	2,250	2,250	2,226	2,237	59,800	2,237
2023-12-22	2,229	2,248	2,225	2,237	80,700	2,237
2023-12-21	2,234	2,238	2,215	2,226	108,600	2,226
2023-12-20	2,249	2,254	2,229	2,243	114,900	2,243
2023-12-19	2,239	2,247	2,220	2,239	114,700	2,239
2023-12-18	2,213	2,239	2,202	2,237	134,600	2,237
2023-12-15	2,288	2,308	2,228	2,236	303,100	2,236
2023-12-14	2,333	2,346	2,292	2,311	127,200	2,311
2023-12-13	2,340	2,346	2,311	2,321	108,700	2,321
2023-12-12	2,353	2,358	2,337	2,340	141,300	2,340
2023-12-11	2,342	2,352	2,315	2,352	174,300	2,352
2023-12-08	2,353	2,363	2,305	2,318	299,400	2,318
2023-12-07	2,338	2,364	2,333	2,358	230,200	2,358
2023-12-06	2,316	2,340	2,316	2,333	175,800	2,333
2023-12-05	2,296	2,327	2,293	2,316	202,200	2,316
2023-12-04	2,291	2,310	2,267	2,302	139,200	2,302
2023-12-01	2,279	2,302	2,274	2,292	182,500	2,292
2023-11-30	2,266	2,280	2,227	2,274	351,600	2,274
2023-11-29	2,290	2,307	2,264	2,273	162,900	2,273
2023-11-28	2,265	2,290	2,265	2,288	193,500	2,288
2023-11-27	2,265	2,282	2,248	2,258	241,700	2,258
2023-11-24	2,252	2,258	2,239	2,247	150,900	2,247
2023-11-22	2,225	2,255	2,225	2,231	116,100	2,231
2023-11-21	2,199	2,221	2,188	2,218	203,700	2,218
2023-11-20	2,254	2,254	2,208	2,208	176,000	2,208
2023-11-17	2,215	2,255	2,212	2,255	124,700	2,255
2023-11-16	2,272	2,275	2,215	2,218	145,500	2,218
2023-11-15	2,234	2,284	2,217	2,277	328,200	2,277
2023-11-14	2,276	2,278	2,225	2,228	361,300	2,228
2023-11-13	2,256	2,295	2,256	2,290	277,500	2,290
2023-11-10	2,217	2,256	2,177	2,253	426,000	2,253
2023-11-09	2,190	2,210	2,155	2,206	445,100	2,206
2023-11-08	2,147	2,275	2,106	2,237	950,200	2,237
2023-11-07	2,272	2,305	2,272	2,297	624,800	2,297
2023-11-06	2,284	2,290	2,239	2,261	354,200	2,261
2023-11-02	2,310	2,310	2,251	2,272	391,200	2,272
2023-11-01	2,310	2,313	2,271	2,278	521,800	2,278
2023-10-31	2,238	2,299	2,233	2,299	480,300	2,299
2023-10-30	2,242	2,269	2,221	2,233	950,700	2,233
2023-10-27	2,186	2,214	2,175	2,213	198,900	2,213
2023-10-26	2,140	2,166	2,139	2,166	180,600	2,166
2023-10-25	2,156	2,160	2,136	2,137	139,300	2,137
2023-10-24	2,158	2,158	2,103	2,136	152,400	2,136
2023-10-23	2,145	2,167	2,139	2,158	145,400	2,158
2023-10-20	2,135	2,150	2,123	2,145	118,200	2,145
2023-10-19	2,118	2,136	2,115	2,135	118,200	2,135
2023-10-18	2,130	2,133	2,108	2,130	145,200	2,130
2023-10-17	2,140	2,155	2,105	2,115	142,600	2,115
2023-10-16	2,158	2,178	2,131	2,139	190,800	2,139
2023-10-13	2,179	2,191	2,167	2,174	199,800	2,174
2023-10-12	2,200	2,206	2,186	2,197	181,800	2,197
2023-10-11	2,207	2,208	2,177	2,178	226,000	2,178
2023-10-10	2,218	2,232	2,213	2,213	269,200	2,213
2023-10-06	2,190	2,212	2,177	2,197	226,700	2,197
2023-10-05	2,146	2,191	2,141	2,190	210,700	2,190
2023-10-04	2,151	2,173	2,122	2,136	301,600	2,136
2023-10-03	2,165	2,192	2,162	2,175	189,400	2,175
2023-10-02	2,191	2,222	2,165	2,168	260,400	2,168
2023-09-29	2,185	2,197	2,159	2,173	224,800	2,173
2023-09-28	2,245	2,245	2,173	2,185	366,800	2,185
2023-09-27	2,247	2,266	2,229	2,266	436,100	2,266
2023-09-26	2,235	2,258	2,232	2,244	287,400	2,244
2023-09-25	2,200	2,242	2,194	2,235	377,000	2,235
2023-09-22	2,193	2,218	2,164	2,190	422,300	2,190
2023-09-21	2,190	2,216	2,178	2,197	274,900	2,197
2023-09-20	2,186	2,213	2,183	2,191	401,800	2,191
2023-09-19	2,171	2,184	2,157	2,180	270,000	2,180
2023-09-15	2,160	2,170	2,149	2,152	280,100	2,152
2023-09-14	2,161	2,167	2,143	2,156	191,700	2,156
2023-09-13	2,147	2,167	2,136	2,161	336,900	2,161
2023-09-12	2,122	2,160	2,122	2,156	226,000	2,156
2023-09-11	2,125	2,126	2,107	2,122	135,400	2,122
2023-09-08	2,124	2,129	2,087	2,109	267,000	2,109
2023-09-07	2,111	2,139	2,111	2,123	268,900	2,123
2023-09-06	2,100	2,112	2,091	2,109	110,500	2,109
2023-09-05	2,108	2,110	2,090	2,099	143,300	2,099
2023-09-04	2,106	2,110	2,090	2,108	144,900	2,108
2023-09-01	2,075	2,106	2,072	2,100	289,400	2,100
2023-08-31	2,065	2,085	2,052	2,070	389,300	2,070
2023-08-30	2,040	2,056	2,036	2,040	141,400	2,040
2023-08-29	2,050	2,059	2,040	2,042	101,300	2,042
2023-08-28	2,040	2,049	2,034	2,046	130,500	2,046
2023-08-25	2,040	2,040	2,020	2,021	81,800	2,021
2023-08-24	2,029	2,046	2,017	2,043	111,300	2,043
2023-08-23	2,014	2,029	2,014	2,022	91,000	2,022
2023-08-22	2,015	2,018	1,994	2,018	114,200	2,018
2023-08-21	2,020	2,030	2,009	2,015	118,900	2,015
2023-08-18	2,006	2,029	1,985	1,994	202,400	1,994
2023-08-17	2,062	2,065	2,023	2,024	250,200	2,024
2023-08-16	2,055	2,071	2,041	2,069	117,500	2,069
2023-08-15	2,063	2,063	2,048	2,060	125,100	2,060
2023-08-14	2,061	2,080	2,057	2,070	211,500	2,070
2023-08-10	2,030	2,057	2,015	2,049	367,100	2,049
2023-08-09	2,026	2,033	2,007	2,025	221,000	2,025
2023-08-08	1,996	2,022	1,989	2,017	332,900	2,017
2023-08-07	2,026	2,049	1,937	2,010	681,600	2,010
2023-08-04	1,852	1,867	1,852	1,866	106,700	1,866
2023-08-03	1,862	1,868	1,846	1,860	113,500	1,860
2023-08-02	1,863	1,875	1,859	1,868	80,000	1,868
2023-08-01	1,875	1,883	1,867	1,880	78,800	1,880
2023-07-31	1,880	1,880	1,856	1,866	111,400	1,866
2023-07-28	1,857	1,878	1,845	1,863	219,500	1,863
2023-07-27	1,843	1,844	1,831	1,842	80,200	1,842
2023-07-26	1,842	1,845	1,829	1,842	61,100	1,842
2023-07-25	1,850	1,858	1,844	1,847	66,200	1,847
2023-07-24	1,857	1,859	1,844	1,847	58,800	1,847
2023-07-21	1,831	1,842	1,828	1,840	63,000	1,840
2023-07-20	1,844	1,850	1,822	1,823	92,800	1,823
2023-07-19	1,837	1,849	1,831	1,849	108,300	1,849
2023-07-18	1,818	1,831	1,817	1,824	50,700	1,824
2023-07-14	1,825	1,830	1,815	1,818	67,200	1,818
2023-07-13	1,845	1,845	1,825	1,825	66,300	1,825
2023-07-12	1,841	1,848	1,834	1,838	86,800	1,838
2023-07-11	1,845	1,845	1,820	1,820	75,000	1,820
2023-07-10	1,827	1,853	1,820	1,837	199,200	1,837
2023-07-07	1,820	1,838	1,813	1,826	87,600	1,826
2023-07-06	1,834	1,838	1,824	1,828	88,800	1,828
2023-07-05	1,827	1,845	1,825	1,830	77,000	1,830
2023-07-04	1,860	1,865	1,830	1,836	145,500	1,836
2023-07-03	1,845	1,870	1,845	1,868	95,800	1,868
2023-06-30	1,830	1,843	1,829	1,843	124,000	1,843
2023-06-29	1,864	1,864	1,821	1,829	91,500	1,829
2023-06-28	1,843	1,870	1,843	1,867	71,700	1,867
2023-06-27	1,832	1,842	1,827	1,840	51,400	1,840
2023-06-26	1,852	1,852	1,825	1,838	76,800	1,838
2023-06-23	1,848	1,856	1,837	1,852	84,400	1,852
2023-06-22	1,855	1,870	1,837	1,845	154,200	1,845
2023-06-21	1,867	1,885	1,867	1,869	108,000	1,869
2023-06-20	1,841	1,865	1,841	1,865	104,200	1,865
2023-06-19	1,847	1,847	1,832	1,846	98,000	1,846
2023-06-16	1,824	1,839	1,821	1,832	165,100	1,832
2023-06-15	1,850	1,851	1,838	1,838	59,700	1,838
2023-06-14	1,855	1,859	1,847	1,853	104,600	1,853
2023-06-13	1,840	1,855	1,839	1,843	113,700	1,843
2023-06-12	1,847	1,847	1,830	1,840	73,900	1,840
2023-06-09	1,844	1,848	1,832	1,843	159,400	1,843
2023-06-08	1,830	1,840	1,820	1,823	83,700	1,823
2023-06-07	1,823	1,839	1,818	1,823	115,800	1,823
2023-06-06	1,811	1,832	1,801	1,831	99,900	1,831
2023-06-05	1,825	1,825	1,805	1,811	80,000	1,811
2023-06-02	1,797	1,817	1,789	1,810	75,900	1,810
2023-06-01	1,779	1,803	1,778	1,789	92,100	1,789
2023-05-31	1,772	1,779	1,762	1,767	147,700	1,767
2023-05-30	1,790	1,793	1,775	1,783	64,600	1,783
2023-05-29	1,816	1,816	1,796	1,799	108,000	1,799
2023-05-26	1,816	1,820	1,804	1,805	62,700	1,805
2023-05-25	1,815	1,825	1,808	1,812	83,100	1,812
2023-05-24	1,827	1,831	1,818	1,818	60,000	1,818
2023-05-23	1,843	1,848	1,817	1,830	87,000	1,830
2023-05-22	1,819	1,849	1,819	1,848	81,800	1,848
2023-05-19	1,820	1,832	1,811	1,819	87,900	1,819
2023-05-18	1,836	1,836	1,804	1,817	90,400	1,817
2023-05-17	1,850	1,853	1,826	1,831	131,300	1,831
2023-05-16	1,827	1,850	1,820	1,850	113,100	1,850
2023-05-15	1,810	1,828	1,801	1,828	127,100	1,828
2023-05-12	1,791	1,800	1,760	1,800	108,500	1,800
2023-05-11	1,772	1,787	1,771	1,775	51,700	1,775
2023-05-10	1,822	1,824	1,768	1,781	201,700	1,781
2023-05-09	1,810	1,820	1,801	1,820	108,000	1,820
2023-05-08	1,777	1,822	1,770	1,809	289,100	1,809
2023-05-02	1,783	1,784	1,758	1,768	93,100	1,768
2023-05-01	1,773	1,781	1,771	1,780	95,100	1,780
2023-04-28	1,744	1,769	1,744	1,769	163,400	1,769
2023-04-27	1,730	1,731	1,721	1,730	86,200	1,730
2023-04-26	1,727	1,739	1,721	1,729	74,600	1,729
2023-04-25	1,717	1,731	1,717	1,726	80,100	1,726
2023-04-24	1,724	1,725	1,713	1,715	69,400	1,715
2023-04-21	1,706	1,719	1,699	1,713	75,500	1,713
2023-04-20	1,695	1,710	1,691	1,705	85,300	1,705
2023-04-19	1,705	1,705	1,692	1,698	52,700	1,698
2023-04-18	1,693	1,704	1,693	1,703	71,400	1,703
2023-04-17	1,693	1,699	1,685	1,694	55,200	1,694
2023-04-14	1,689	1,697	1,683	1,692	79,500	1,692
2023-04-13	1,685	1,685	1,676	1,684	60,000	1,684
2023-04-12	1,690	1,694	1,681	1,684	68,100	1,684
2023-04-11	1,687	1,695	1,677	1,685	87,900	1,685
2023-04-10	1,681	1,690	1,673	1,680	74,300	1,680
2023-04-07	1,688	1,688	1,667	1,680	75,200	1,680
2023-04-06	1,683	1,694	1,676	1,688	79,300	1,688
2023-04-05	1,706	1,706	1,682	1,684	123,200	1,684
2023-04-04	1,682	1,708	1,678	1,704	166,100	1,704
2023-04-03	1,665	1,681	1,662	1,677	92,800	1,677
2023-03-31	1,660	1,668	1,651	1,660	116,600	1,660
2023-03-30	1,649	1,652	1,638	1,648	128,400	1,648
2023-03-29	1,653	1,675	1,653	1,674	258,100	1,674
2023-03-28	1,655	1,656	1,645	1,647	108,000	1,647
2023-03-27	1,665	1,666	1,655	1,655	107,000	1,655
2023-03-24	1,635	1,652	1,635	1,649	103,000	1,649
2023-03-23	1,647	1,651	1,641	1,644	71,300	1,644
2023-03-22	1,646	1,655	1,645	1,647	103,600	1,647
2023-03-20	1,650	1,654	1,642	1,643	76,400	1,643
2023-03-17	1,670	1,670	1,655	1,657	78,200	1,657
2023-03-16	1,646	1,670	1,646	1,670	97,500	1,670
2023-03-15	1,648	1,669	1,647	1,666	73,900	1,666
2023-03-14	1,643	1,653	1,630	1,646	94,900	1,646
2023-03-13	1,670	1,674	1,650	1,662	118,000	1,662
2023-03-10	1,663	1,678	1,663	1,670	138,300	1,670
2023-03-09	1,669	1,679	1,667	1,676	87,600	1,676
2023-03-08	1,665	1,673	1,663	1,666	74,400	1,666
2023-03-07	1,657	1,672	1,653	1,663	114,400	1,663
2023-03-06	1,649	1,654	1,639	1,653	102,500	1,653
2023-03-03	1,640	1,649	1,629	1,646	108,400	1,646
2023-03-02	1,623	1,640	1,621	1,631	115,000	1,631
2023-03-01	1,616	1,625	1,614	1,615	94,000	1,615
2023-02-28	1,637	1,639	1,617	1,619	134,200	1,619
2023-02-27	1,623	1,636	1,621	1,636	77,900	1,636
2023-02-24	1,601	1,626	1,601	1,626	170,100	1,626
2023-02-22	1,591	1,596	1,589	1,595	141,800	1,595
2023-02-21	1,596	1,596	1,593	1,595	45,300	1,595
2023-02-20	1,600	1,603	1,594	1,596	88,100	1,596
2023-02-17	1,598	1,600	1,592	1,595	65,700	1,595
2023-02-16	1,609	1,612	1,594	1,600	80,200	1,600
2023-02-15	1,620	1,620	1,606	1,609	50,700	1,609
2023-02-14	1,612	1,618	1,607	1,613	64,200	1,613
2023-02-13	1,608	1,611	1,598	1,603	44,700	1,603
2023-02-10	1,592	1,608	1,589	1,608	105,800	1,608
2023-02-09	1,592	1,604	1,592	1,593	61,800	1,593
2023-02-08	1,597	1,601	1,592	1,600	57,000	1,600
2023-02-07	1,593	1,597	1,588	1,595	62,600	1,595
2023-02-06	1,595	1,600	1,578	1,593	142,400	1,593
2023-02-03	1,593	1,594	1,578	1,582	97,100	1,582
2023-02-02	1,605	1,610	1,596	1,598	63,500	1,598
2023-02-01	1,634	1,634	1,605	1,605	54,600	1,605
2023-01-31	1,612	1,626	1,611	1,624	87,500	1,624
2023-01-30	1,599	1,612	1,599	1,610	71,900	1,610
2023-01-27	1,601	1,605	1,595	1,598	45,800	1,598
2023-01-26	1,609	1,612	1,598	1,599	50,800	1,599
2023-01-25	1,610	1,613	1,603	1,607	58,400	1,607
2023-01-24	1,600	1,613	1,598	1,610	70,600	1,610
2023-01-23	1,598	1,603	1,592	1,598	64,700	1,598
2023-01-20	1,590	1,598	1,589	1,596	54,900	1,596
2023-01-19	1,590	1,596	1,585	1,590	49,100	1,590
2023-01-18	1,581	1,600	1,579	1,595	73,000	1,595
2023-01-17	1,585	1,586	1,576	1,581	43,500	1,581
2023-01-16	1,568	1,592	1,568	1,582	65,800	1,582
2023-01-13	1,572	1,584	1,572	1,573	91,900	1,573
2023-01-12	1,575	1,581	1,570	1,578	50,800	1,578
2023-01-11	1,589	1,598	1,577	1,578	59,800	1,578
2023-01-10	1,607	1,607	1,584	1,588	169,300	1,588
2023-01-06	1,595	1,604	1,593	1,602	68,800	1,602
2023-01-05	1,590	1,601	1,583	1,596	78,300	1,596
2023-01-04	1,624	1,625	1,593	1,599	98,500	1,599

分割・併合履歴： [2016-09-28]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2001 (株)ニップン の時系列データ [2023年度]

2001 (株)ニップンの時系列データ [2023年度]