5991 ニッパツ の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 270 | 274 | 265 | 265 | 185,000 | 265 |
2001-12-27 | 268 | 271 | 265 | 271 | 267,000 | 271 |
2001-12-26 | 262 | 266 | 262 | 265 | 228,000 | 265 |
2001-12-25 | 263 | 264 | 258 | 260 | 171,000 | 260 |
2001-12-21 | 266 | 269 | 258 | 264 | 323,000 | 264 |
2001-12-20 | 262 | 280 | 260 | 280 | 744,000 | 280 |
2001-12-19 | 262 | 262 | 257 | 259 | 346,000 | 259 |
2001-12-18 | 257 | 268 | 257 | 261 | 442,000 | 261 |
2001-12-17 | 256 | 260 | 251 | 258 | 443,000 | 258 |
2001-12-14 | 259 | 262 | 255 | 256 | 656,000 | 256 |
2001-12-13 | 262 | 265 | 261 | 264 | 345,000 | 264 |
2001-12-12 | 262 | 268 | 257 | 262 | 346,000 | 262 |
2001-12-11 | 269 | 269 | 257 | 257 | 496,000 | 257 |
2001-12-10 | 271 | 271 | 263 | 270 | 492,000 | 270 |
2001-12-07 | 276 | 276 | 263 | 263 | 323,000 | 263 |
2001-12-06 | 270 | 274 | 267 | 271 | 419,000 | 271 |
2001-12-05 | 266 | 270 | 261 | 265 | 389,000 | 265 |
2001-12-04 | 265 | 269 | 258 | 266 | 434,000 | 266 |
2001-12-03 | 269 | 269 | 257 | 260 | 566,000 | 260 |
2001-11-30 | 267 | 269 | 267 | 267 | 234,000 | 267 |
2001-11-29 | 262 | 268 | 262 | 267 | 245,000 | 267 |
2001-11-28 | 274 | 274 | 264 | 268 | 589,000 | 268 |
2001-11-27 | 274 | 276 | 271 | 276 | 578,000 | 276 |
2001-11-26 | 262 | 275 | 262 | 275 | 1,089,000 | 275 |
2001-11-22 | 259 | 262 | 259 | 260 | 641,000 | 260 |
2001-11-21 | 257 | 261 | 255 | 259 | 608,000 | 259 |
2001-11-20 | 257 | 262 | 255 | 256 | 642,000 | 256 |
2001-11-19 | 249 | 255 | 248 | 251 | 196,000 | 251 |
2001-11-16 | 246 | 249 | 239 | 241 | 499,000 | 241 |
2001-11-15 | 244 | 248 | 239 | 243 | 352,000 | 243 |
2001-11-14 | 248 | 249 | 244 | 244 | 224,000 | 244 |
2001-11-13 | 251 | 253 | 244 | 248 | 167,000 | 248 |
2001-11-12 | 256 | 256 | 251 | 255 | 128,000 | 255 |
2001-11-09 | 259 | 259 | 254 | 255 | 348,000 | 255 |
2001-11-08 | 260 | 261 | 255 | 260 | 182,000 | 260 |
2001-11-07 | 260 | 260 | 256 | 260 | 168,000 | 260 |
2001-11-06 | 260 | 262 | 258 | 260 | 211,000 | 260 |
2001-11-05 | 259 | 263 | 257 | 259 | 100,000 | 259 |
2001-11-02 | 259 | 260 | 258 | 259 | 170,000 | 259 |
2001-11-01 | 270 | 270 | 258 | 259 | 515,000 | 259 |
2001-10-31 | 265 | 270 | 265 | 270 | 247,000 | 270 |
2001-10-30 | 268 | 269 | 264 | 266 | 137,000 | 266 |
2001-10-29 | 275 | 277 | 270 | 272 | 196,000 | 272 |
2001-10-26 | 278 | 282 | 273 | 275 | 335,000 | 275 |
2001-10-25 | 272 | 277 | 272 | 276 | 403,000 | 276 |
2001-10-24 | 273 | 274 | 269 | 270 | 519,000 | 270 |
2001-10-23 | 275 | 277 | 268 | 277 | 383,000 | 277 |
2001-10-22 | 271 | 275 | 268 | 273 | 322,000 | 273 |
2001-10-19 | 274 | 279 | 270 | 270 | 215,000 | 270 |
2001-10-18 | 272 | 280 | 270 | 280 | 604,000 | 280 |
2001-10-17 | 280 | 280 | 272 | 275 | 506,000 | 275 |
2001-10-16 | 275 | 283 | 272 | 281 | 594,000 | 281 |
2001-10-15 | 283 | 283 | 272 | 274 | 281,000 | 274 |
2001-10-12 | 286 | 288 | 280 | 288 | 420,000 | 288 |
2001-10-11 | 282 | 286 | 274 | 283 | 399,000 | 283 |
2001-10-10 | 277 | 283 | 277 | 282 | 657,000 | 282 |
2001-10-09 | 271 | 277 | 271 | 277 | 486,000 | 277 |
2001-10-05 | 278 | 278 | 271 | 274 | 486,000 | 274 |
2001-10-04 | 275 | 282 | 275 | 282 | 426,000 | 282 |
2001-10-03 | 284 | 284 | 276 | 276 | 574,000 | 276 |
2001-10-02 | 267 | 280 | 267 | 278 | 858,000 | 278 |
2001-10-01 | 264 | 275 | 262 | 266 | 608,000 | 266 |
2001-09-28 | 257 | 264 | 257 | 260 | 219,000 | 260 |
2001-09-27 | 260 | 260 | 252 | 257 | 269,000 | 257 |
2001-09-26 | 262 | 263 | 260 | 262 | 379,000 | 262 |
2001-09-25 | 260 | 265 | 257 | 262 | 265,000 | 262 |
2001-09-21 | 251 | 269 | 251 | 254 | 746,000 | 254 |
2001-09-20 | 248 | 270 | 243 | 265 | 1,276,000 | 265 |
2001-09-19 | 260 | 261 | 247 | 248 | 2,517,000 | 248 |
2001-09-18 | 275 | 279 | 260 | 260 | 899,000 | 260 |
2001-09-17 | 280 | 280 | 261 | 271 | 331,000 | 271 |
2001-09-14 | 275 | 296 | 275 | 279 | 668,000 | 279 |
2001-09-13 | 261 | 270 | 259 | 270 | 439,000 | 270 |
2001-09-12 | 256 | 282 | 256 | 261 | 469,000 | 261 |
2001-09-11 | 290 | 293 | 288 | 291 | 379,000 | 291 |
2001-09-10 | 301 | 303 | 290 | 296 | 562,000 | 296 |
2001-09-07 | 304 | 304 | 300 | 304 | 270,000 | 304 |
2001-09-06 | 310 | 311 | 304 | 304 | 311,000 | 304 |
2001-09-05 | 308 | 308 | 300 | 302 | 458,000 | 302 |
2001-09-04 | 300 | 304 | 285 | 300 | 691,000 | 300 |
2001-09-03 | 326 | 326 | 310 | 310 | 269,000 | 310 |
2001-08-31 | 326 | 329 | 321 | 321 | 265,000 | 321 |
2001-08-30 | 332 | 332 | 318 | 331 | 480,000 | 331 |
2001-08-29 | 336 | 340 | 334 | 334 | 132,000 | 334 |
2001-08-28 | 337 | 337 | 333 | 336 | 166,000 | 336 |
2001-08-27 | 336 | 340 | 332 | 332 | 216,000 | 332 |
2001-08-24 | 333 | 337 | 330 | 332 | 240,000 | 332 |
2001-08-23 | 338 | 341 | 333 | 334 | 175,000 | 334 |
2001-08-22 | 336 | 341 | 335 | 336 | 163,000 | 336 |
2001-08-21 | 339 | 340 | 337 | 338 | 117,000 | 338 |
2001-08-20 | 347 | 348 | 337 | 338 | 189,000 | 338 |
2001-08-17 | 355 | 357 | 347 | 347 | 238,000 | 347 |
2001-08-16 | 350 | 357 | 347 | 355 | 340,000 | 355 |
2001-08-15 | 351 | 353 | 346 | 350 | 344,000 | 350 |
2001-08-14 | 353 | 353 | 348 | 348 | 139,000 | 348 |
2001-08-13 | 360 | 360 | 352 | 353 | 164,000 | 353 |
2001-08-10 | 352 | 360 | 343 | 360 | 545,000 | 360 |
2001-08-09 | 354 | 354 | 346 | 347 | 224,000 | 347 |
2001-08-08 | 356 | 359 | 353 | 356 | 387,000 | 356 |
2001-08-07 | 345 | 354 | 344 | 352 | 768,000 | 352 |
2001-08-06 | 345 | 349 | 340 | 344 | 446,000 | 344 |
2001-08-03 | 339 | 343 | 335 | 340 | 354,000 | 340 |
2001-08-02 | 334 | 342 | 333 | 338 | 572,000 | 338 |
2001-08-01 | 333 | 336 | 330 | 335 | 307,000 | 335 |
2001-07-31 | 328 | 337 | 327 | 333 | 242,000 | 333 |
2001-07-30 | 339 | 339 | 327 | 329 | 180,000 | 329 |
2001-07-27 | 335 | 339 | 334 | 334 | 275,000 | 334 |
2001-07-26 | 335 | 341 | 334 | 335 | 282,000 | 335 |
2001-07-25 | 333 | 338 | 331 | 332 | 324,000 | 332 |
2001-07-24 | 331 | 336 | 330 | 333 | 215,000 | 333 |
2001-07-23 | 340 | 345 | 322 | 326 | 467,000 | 326 |
2001-07-19 | 357 | 357 | 340 | 347 | 253,000 | 347 |
2001-07-18 | 361 | 362 | 351 | 351 | 210,000 | 351 |
2001-07-17 | 365 | 366 | 361 | 361 | 155,000 | 361 |
2001-07-16 | 365 | 367 | 364 | 366 | 121,000 | 366 |
2001-07-13 | 369 | 372 | 364 | 365 | 152,000 | 365 |
2001-07-12 | 365 | 370 | 362 | 364 | 206,000 | 364 |
2001-07-11 | 364 | 364 | 360 | 364 | 164,000 | 364 |
2001-07-10 | 371 | 371 | 358 | 365 | 251,000 | 365 |
2001-07-09 | 358 | 362 | 344 | 356 | 292,000 | 356 |
2001-07-06 | 365 | 365 | 360 | 362 | 263,000 | 362 |
2001-07-05 | 372 | 375 | 367 | 370 | 368,000 | 370 |
2001-07-04 | 385 | 385 | 370 | 377 | 249,000 | 377 |
2001-07-03 | 385 | 389 | 379 | 383 | 362,000 | 383 |
2001-07-02 | 401 | 402 | 383 | 384 | 544,000 | 384 |
2001-06-29 | 390 | 391 | 380 | 381 | 163,000 | 381 |
2001-06-28 | 385 | 385 | 375 | 381 | 158,000 | 381 |
2001-06-27 | 390 | 390 | 382 | 382 | 196,000 | 382 |
2001-06-26 | 390 | 391 | 388 | 388 | 299,000 | 388 |
2001-06-25 | 389 | 394 | 389 | 390 | 189,000 | 390 |
2001-06-22 | 393 | 397 | 388 | 388 | 262,000 | 388 |
2001-06-21 | 387 | 391 | 387 | 389 | 155,000 | 389 |
2001-06-20 | 381 | 381 | 376 | 377 | 86,000 | 377 |
2001-06-19 | 377 | 386 | 377 | 382 | 115,000 | 382 |
2001-06-18 | 380 | 388 | 373 | 377 | 471,000 | 377 |
2001-06-15 | 380 | 381 | 375 | 379 | 271,000 | 379 |
2001-06-14 | 390 | 395 | 380 | 381 | 356,000 | 381 |
2001-06-13 | 392 | 396 | 388 | 389 | 187,000 | 389 |
2001-06-12 | 404 | 404 | 391 | 392 | 331,000 | 392 |
2001-06-11 | 404 | 406 | 400 | 404 | 239,000 | 404 |
2001-06-08 | 394 | 404 | 394 | 404 | 483,000 | 404 |
2001-06-07 | 394 | 395 | 387 | 393 | 235,000 | 393 |
2001-06-06 | 392 | 398 | 389 | 390 | 145,000 | 390 |
2001-06-05 | 398 | 398 | 387 | 392 | 202,000 | 392 |
2001-06-04 | 391 | 399 | 391 | 398 | 324,000 | 398 |
2001-06-01 | 396 | 400 | 390 | 390 | 287,000 | 390 |
2001-05-31 | 394 | 397 | 387 | 395 | 263,000 | 395 |
2001-05-30 | 405 | 405 | 393 | 394 | 204,000 | 394 |
2001-05-29 | 407 | 407 | 400 | 404 | 208,000 | 404 |
2001-05-28 | 408 | 409 | 403 | 404 | 147,000 | 404 |
2001-05-25 | 410 | 414 | 400 | 404 | 352,000 | 404 |
2001-05-24 | 412 | 420 | 404 | 418 | 893,000 | 418 |
2001-05-23 | 391 | 424 | 387 | 412 | 1,970,000 | 412 |
2001-05-22 | 392 | 396 | 389 | 392 | 633,000 | 392 |
2001-05-21 | 391 | 399 | 386 | 391 | 964,000 | 391 |
2001-05-18 | 390 | 392 | 386 | 390 | 864,000 | 390 |
2001-05-17 | 400 | 400 | 385 | 390 | 1,307,000 | 390 |
2001-05-16 | 398 | 410 | 398 | 405 | 1,445,000 | 405 |
2001-05-15 | 397 | 400 | 394 | 397 | 631,000 | 397 |
2001-05-14 | 408 | 408 | 398 | 402 | 448,000 | 402 |
2001-05-11 | 413 | 415 | 406 | 409 | 495,000 | 409 |
2001-05-10 | 417 | 420 | 407 | 411 | 474,000 | 411 |
2001-05-09 | 424 | 424 | 415 | 420 | 757,000 | 420 |
2001-05-08 | 435 | 438 | 423 | 424 | 435,000 | 424 |
2001-05-07 | 436 | 438 | 433 | 435 | 510,000 | 435 |
2001-05-02 | 438 | 439 | 431 | 434 | 1,169,000 | 434 |
2001-05-01 | 430 | 436 | 430 | 435 | 409,000 | 435 |
2001-04-27 | 429 | 429 | 420 | 428 | 449,000 | 428 |
2001-04-26 | 430 | 436 | 425 | 430 | 825,000 | 430 |
2001-04-25 | 430 | 431 | 422 | 425 | 450,000 | 425 |
2001-04-24 | 439 | 439 | 416 | 426 | 650,000 | 426 |
2001-04-23 | 440 | 448 | 435 | 442 | 1,253,000 | 442 |
2001-04-20 | 414 | 442 | 414 | 439 | 1,936,000 | 439 |
2001-04-19 | 406 | 413 | 405 | 412 | 670,000 | 412 |
2001-04-18 | 401 | 408 | 400 | 402 | 307,000 | 402 |
2001-04-17 | 400 | 405 | 397 | 400 | 165,000 | 400 |
2001-04-16 | 411 | 412 | 395 | 396 | 359,000 | 396 |
2001-04-13 | 411 | 416 | 405 | 406 | 538,000 | 406 |
2001-04-12 | 400 | 411 | 399 | 409 | 422,000 | 409 |
2001-04-11 | 408 | 408 | 395 | 398 | 382,000 | 398 |
2001-04-10 | 402 | 410 | 400 | 404 | 868,000 | 404 |
2001-04-09 | 404 | 405 | 394 | 399 | 493,000 | 399 |
2001-04-06 | 407 | 410 | 400 | 405 | 832,000 | 405 |
2001-04-05 | 387 | 401 | 387 | 397 | 638,000 | 397 |
2001-04-04 | 390 | 390 | 380 | 387 | 431,000 | 387 |
2001-04-03 | 391 | 395 | 375 | 380 | 311,000 | 380 |
2001-04-02 | 388 | 390 | 371 | 371 | 251,000 | 371 |
2001-03-30 | 396 | 401 | 383 | 383 | 266,000 | 383 |
2001-03-29 | 402 | 408 | 399 | 401 | 396,000 | 401 |
2001-03-28 | 405 | 414 | 400 | 405 | 284,000 | 405 |
2001-03-27 | 415 | 419 | 400 | 404 | 313,000 | 404 |
2001-03-26 | 397 | 415 | 395 | 415 | 399,000 | 415 |
2001-03-23 | 391 | 395 | 388 | 394 | 405,000 | 394 |
2001-03-22 | 390 | 397 | 387 | 393 | 466,000 | 393 |
2001-03-21 | 370 | 390 | 370 | 390 | 455,000 | 390 |
2001-03-19 | 362 | 380 | 362 | 367 | 317,000 | 367 |
2001-03-16 | 361 | 370 | 360 | 362 | 203,000 | 362 |
2001-03-15 | 340 | 358 | 333 | 356 | 362,000 | 356 |
2001-03-14 | 358 | 358 | 346 | 346 | 254,000 | 346 |
2001-03-13 | 352 | 353 | 334 | 345 | 573,000 | 345 |
2001-03-12 | 375 | 375 | 351 | 352 | 800,000 | 352 |
2001-03-09 | 380 | 385 | 374 | 380 | 668,000 | 380 |
2001-03-08 | 370 | 378 | 370 | 371 | 468,000 | 371 |
2001-03-07 | 371 | 375 | 365 | 367 | 766,000 | 367 |
2001-03-06 | 366 | 374 | 366 | 366 | 568,000 | 366 |
2001-03-05 | 366 | 374 | 363 | 365 | 319,000 | 365 |
2001-03-02 | 380 | 380 | 362 | 365 | 391,000 | 365 |
2001-03-01 | 381 | 385 | 376 | 378 | 570,000 | 378 |
2001-02-28 | 397 | 400 | 380 | 380 | 554,000 | 380 |
2001-02-27 | 411 | 414 | 399 | 400 | 318,000 | 400 |
2001-02-26 | 409 | 409 | 405 | 406 | 211,000 | 406 |
2001-02-23 | 405 | 406 | 398 | 404 | 272,000 | 404 |
2001-02-22 | 402 | 413 | 395 | 395 | 266,000 | 395 |
2001-02-21 | 405 | 410 | 400 | 402 | 285,000 | 402 |
2001-02-20 | 415 | 415 | 406 | 415 | 265,000 | 415 |
2001-02-19 | 421 | 423 | 413 | 415 | 165,000 | 415 |
2001-02-16 | 431 | 435 | 425 | 425 | 250,000 | 425 |
2001-02-15 | 440 | 442 | 427 | 430 | 320,000 | 430 |
2001-02-14 | 446 | 447 | 435 | 435 | 178,000 | 435 |
2001-02-13 | 445 | 445 | 435 | 438 | 120,000 | 438 |
2001-02-09 | 440 | 442 | 435 | 440 | 241,000 | 440 |
2001-02-08 | 448 | 448 | 436 | 438 | 123,000 | 438 |
2001-02-07 | 441 | 451 | 440 | 451 | 112,000 | 451 |
2001-02-06 | 450 | 464 | 434 | 453 | 203,000 | 453 |
2001-02-05 | 455 | 460 | 452 | 454 | 65,000 | 454 |
2001-02-02 | 463 | 469 | 460 | 464 | 162,000 | 464 |
2001-02-01 | 475 | 475 | 457 | 462 | 102,000 | 462 |
2001-01-31 | 469 | 479 | 458 | 478 | 320,000 | 478 |
2001-01-30 | 464 | 465 | 456 | 464 | 189,000 | 464 |
2001-01-29 | 455 | 467 | 455 | 464 | 72,000 | 464 |
2001-01-26 | 465 | 468 | 460 | 463 | 85,000 | 463 |
2001-01-25 | 466 | 471 | 465 | 471 | 94,000 | 471 |
2001-01-24 | 465 | 489 | 465 | 486 | 589,000 | 486 |
2001-01-23 | 481 | 481 | 466 | 466 | 88,000 | 466 |
2001-01-22 | 488 | 488 | 461 | 461 | 236,000 | 461 |
2001-01-19 | 465 | 490 | 463 | 489 | 572,000 | 489 |
2001-01-18 | 450 | 464 | 446 | 460 | 370,000 | 460 |
2001-01-17 | 420 | 450 | 420 | 439 | 548,000 | 439 |
2001-01-16 | 450 | 453 | 423 | 435 | 904,000 | 435 |
2001-01-15 | 450 | 450 | 445 | 446 | 345,000 | 446 |
2001-01-12 | 453 | 471 | 441 | 450 | 285,000 | 450 |
2001-01-11 | 488 | 488 | 440 | 458 | 270,000 | 458 |
2001-01-10 | 478 | 493 | 478 | 493 | 473,000 | 493 |
2001-01-09 | 484 | 488 | 480 | 484 | 265,000 | 484 |
2001-01-05 | 473 | 488 | 470 | 488 | 223,000 | 488 |
2001-01-04 | 476 | 477 | 465 | 465 | 93,000 | 465 |
分割・併合履歴 : [1986-03-27]1株→1.15株