ニップン(2001)の株価時系列情報
ニップン(2001)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 259 | 262 | 258 | 260 | 277,000 |
| 1983/12/27 | 258 | 258 | 254 | 255 | 100,000 |
| 1983/12/26 | 257 | 257 | 251 | 254 | 58,000 |
| 1983/12/24 | 256 | 257 | 251 | 255 | 24,000 |
| 1983/12/23 | 256 | 259 | 256 | 259 | 60,000 |
| 1983/12/22 | 252 | 260 | 251 | 259 | 246,000 |
| 1983/12/21 | 248 | 252 | 248 | 250 | 119,000 |
| 1983/12/20 | 242 | 244 | 241 | 242 | 93,000 |
| 1983/12/19 | 242 | 244 | 241 | 241 | 111,000 |
| 1983/12/17 | 241 | 244 | 241 | 243 | 36,000 |
| 1983/12/16 | 241 | 244 | 240 | 243 | 50,000 |
| 1983/12/15 | 241 | 244 | 241 | 241 | 40,000 |
| 1983/12/14 | 241 | 244 | 240 | 240 | 145,000 |
| 1983/12/13 | 243 | 245 | 243 | 243 | 103,000 |
| 1983/12/12 | 244 | 244 | 243 | 243 | 126,000 |
| 1983/12/09 | 243 | 244 | 243 | 243 | 166,000 |
| 1983/12/08 | 243 | 244 | 243 | 243 | 41,000 |
| 1983/12/07 | 245 | 245 | 243 | 243 | 230,000 |
| 1983/12/06 | 244 | 245 | 244 | 245 | 59,000 |
| 1983/12/05 | 245 | 248 | 243 | 243 | 58,000 |
| 1983/12/03 | 245 | 245 | 244 | 244 | 42,000 |
| 1983/12/02 | 245 | 250 | 245 | 245 | 55,000 |
| 1983/12/01 | 242 | 244 | 242 | 244 | 79,000 |
| 1983/11/30 | 245 | 246 | 243 | 244 | 231,000 |
| 1983/11/29 | 246 | 246 | 245 | 245 | 22,000 |
| 1983/11/28 | 244 | 249 | 244 | 244 | 111,000 |
| 1983/11/26 | 245 | 245 | 242 | 243 | 137,000 |
| 1983/11/25 | 249 | 249 | 246 | 246 | 34,000 |
| 1983/11/24 | 249 | 249 | 246 | 247 | 24,000 |
| 1983/11/22 | 249 | 249 | 249 | 249 | 117,000 |
| 1983/11/21 | 247 | 249 | 247 | 249 | 20,000 |
| 1983/11/19 | 246 | 248 | 246 | 247 | 21,000 |
| 1983/11/18 | 246 | 247 | 246 | 246 | 12,000 |
| 1983/11/17 | 245 | 248 | 245 | 245 | 45,000 |
| 1983/11/16 | 245 | 250 | 245 | 245 | 76,000 |
| 1983/11/15 | 248 | 250 | 248 | 249 | 70,000 |
| 1983/11/14 | 248 | 250 | 248 | 248 | 28,000 |
| 1983/11/11 | 250 | 250 | 250 | 250 | 34,000 |
| 1983/11/10 | 249 | 250 | 248 | 250 | 38,000 |
| 1983/11/09 | 248 | 249 | 247 | 248 | 24,000 |
| 1983/11/08 | 250 | 250 | 248 | 248 | 37,000 |
| 1983/11/07 | 252 | 252 | 249 | 249 | 32,000 |
| 1983/11/05 | 252 | 252 | 249 | 249 | 12,000 |
| 1983/11/04 | 250 | 252 | 250 | 252 | 21,000 |
| 1983/11/02 | 252 | 255 | 250 | 250 | 62,000 |
| 1983/11/01 | 252 | 252 | 251 | 251 | 25,000 |
| 1983/10/31 | 250 | 251 | 250 | 251 | 13,000 |
| 1983/10/29 | 250 | 255 | 249 | 249 | 44,000 |
| 1983/10/28 | 249 | 251 | 249 | 250 | 46,000 |
| 1983/10/27 | 248 | 250 | 248 | 248 | 37,000 |
| 1983/10/26 | 248 | 252 | 248 | 250 | 23,000 |
| 1983/10/25 | 252 | 252 | 247 | 252 | 67,000 |
| 1983/10/24 | 253 | 253 | 250 | 252 | 13,000 |
| 1983/10/22 | 252 | 253 | 252 | 252 | 34,000 |
| 1983/10/21 | 258 | 258 | 253 | 257 | 122,000 |
| 1983/10/20 | 258 | 259 | 258 | 258 | 79,000 |
| 1983/10/19 | 256 | 257 | 253 | 257 | 178,000 |
| 1983/10/18 | 260 | 260 | 258 | 258 | 160,000 |
| 1983/10/17 | 259 | 260 | 258 | 260 | 119,000 |
| 1983/10/15 | 259 | 260 | 257 | 260 | 55,000 |
| 1983/10/14 | 259 | 261 | 255 | 256 | 378,000 |
| 1983/10/13 | 257 | 258 | 255 | 257 | 114,000 |
| 1983/10/12 | 253 | 257 | 253 | 257 | 90,000 |
| 1983/10/11 | 256 | 256 | 252 | 256 | 103,000 |
| 1983/10/07 | 255 | 255 | 251 | 251 | 53,000 |
| 1983/10/06 | 250 | 257 | 250 | 257 | 88,000 |
| 1983/10/05 | 255 | 255 | 246 | 250 | 75,000 |
| 1983/10/04 | 256 | 258 | 251 | 258 | 310,000 |
| 1983/10/03 | 262 | 262 | 255 | 257 | 245,000 |
| 1983/10/01 | 246 | 260 | 245 | 260 | 357,000 |
| 1983/09/30 | 248 | 249 | 247 | 248 | 64,000 |
| 1983/09/29 | 249 | 249 | 248 | 248 | 57,000 |
| 1983/09/28 | 246 | 248 | 246 | 248 | 568,000 |
| 1983/09/27 | 247 | 247 | 246 | 246 | 70,000 |
| 1983/09/26 | 246 | 248 | 246 | 247 | 76,000 |
| 1983/09/24 | 248 | 248 | 245 | 245 | 103,000 |
| 1983/09/22 | 249 | 249 | 245 | 245 | 69,000 |
| 1983/09/21 | 248 | 249 | 248 | 248 | 49,000 |
| 1983/09/20 | 248 | 248 | 248 | 248 | 35,000 |
| 1983/09/19 | 248 | 249 | 248 | 248 | 40,000 |
| 1983/09/17 | 249 | 249 | 245 | 249 | 29,000 |
| 1983/09/16 | 249 | 250 | 246 | 250 | 28,000 |
| 1983/09/14 | 246 | 248 | 245 | 248 | 134,000 |
| 1983/09/13 | 250 | 250 | 248 | 249 | 98,000 |
| 1983/09/12 | 250 | 251 | 249 | 249 | 77,000 |
| 1983/09/09 | 250 | 250 | 249 | 249 | 42,000 |
| 1983/09/08 | 248 | 250 | 248 | 248 | 87,000 |
| 1983/09/07 | 247 | 247 | 246 | 247 | 52,000 |
| 1983/09/06 | 246 | 247 | 245 | 245 | 33,000 |
| 1983/09/05 | 247 | 247 | 246 | 246 | 42,000 |
| 1983/09/03 | 245 | 247 | 245 | 245 | 17,000 |
| 1983/09/02 | 247 | 247 | 246 | 246 | 20,000 |
| 1983/09/01 | 250 | 250 | 246 | 248 | 337,000 |
| 1983/08/31 | 248 | 250 | 246 | 250 | 60,000 |
| 1983/08/30 | 246 | 247 | 245 | 245 | 42,000 |
| 1983/08/29 | 247 | 250 | 246 | 246 | 11,000 |
| 1983/08/27 | 247 | 247 | 247 | 247 | 56,000 |
| 1983/08/26 | 249 | 250 | 246 | 246 | 26,000 |
| 1983/08/25 | 249 | 250 | 245 | 247 | 79,000 |
| 1983/08/24 | 246 | 250 | 246 | 249 | 122,000 |
| 1983/08/23 | 247 | 249 | 245 | 246 | 63,000 |
| 1983/08/22 | 245 | 247 | 245 | 245 | 16,000 |
| 1983/08/20 | 246 | 248 | 245 | 245 | 41,000 |
| 1983/08/19 | 248 | 249 | 246 | 246 | 44,000 |
| 1983/08/18 | 250 | 250 | 248 | 250 | 34,000 |
| 1983/08/17 | 240 | 245 | 240 | 242 | 67,000 |
| 1983/08/16 | 250 | 250 | 250 | 250 | 71,000 |
| 1983/08/15 | 252 | 253 | 251 | 251 | 79,000 |
| 1983/08/12 | 253 | 253 | 250 | 252 | 63,000 |
| 1983/08/11 | 246 | 250 | 245 | 250 | 89,000 |
| 1983/08/10 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/08/09 | 249 | 249 | 249 | 249 | 11,000 |
| 1983/08/08 | 245 | 245 | 240 | 242 | 73,000 |
| 1983/08/06 | 249 | 252 | 249 | 252 | 9,000 |
| 1983/08/05 | 252 | 253 | 248 | 249 | 71,000 |
| 1983/08/04 | 250 | 254 | 250 | 254 | 141,000 |
| 1983/08/03 | 250 | 253 | 249 | 250 | 92,000 |
| 1983/08/02 | 245 | 250 | 245 | 250 | 97,000 |
| 1983/08/01 | 250 | 250 | 245 | 248 | 72,000 |
| 1983/07/30 | 249 | 250 | 249 | 250 | 137,000 |
| 1983/07/29 | 249 | 249 | 248 | 248 | 49,000 |
| 1983/07/28 | 245 | 250 | 243 | 246 | 107,000 |
| 1983/07/27 | 248 | 248 | 241 | 241 | 189,000 |
| 1983/07/26 | 249 | 252 | 241 | 241 | 153,000 |
| 1983/07/25 | 240 | 250 | 240 | 250 | 295,000 |
| 1983/07/23 | 241 | 250 | 240 | 250 | 63,000 |
| 1983/07/22 | 240 | 243 | 240 | 240 | 65,000 |
| 1983/07/21 | 241 | 241 | 240 | 240 | 34,000 |
| 1983/07/20 | 240 | 240 | 240 | 240 | 13,000 |
| 1983/07/19 | 241 | 241 | 240 | 240 | 25,000 |
| 1983/07/18 | 241 | 241 | 240 | 241 | 57,000 |
| 1983/07/15 | 240 | 241 | 240 | 240 | 44,000 |
| 1983/07/14 | 245 | 245 | 240 | 240 | 87,000 |
| 1983/07/13 | 240 | 242 | 240 | 240 | 49,000 |
| 1983/07/12 | 245 | 246 | 240 | 240 | 180,000 |
| 1983/07/11 | 248 | 248 | 245 | 246 | 125,000 |
| 1983/07/09 | 248 | 249 | 248 | 248 | 58,000 |
| 1983/07/08 | 249 | 249 | 248 | 248 | 117,000 |
| 1983/07/07 | 240 | 248 | 240 | 245 | 203,000 |
| 1983/07/06 | 240 | 240 | 237 | 240 | 138,000 |
| 1983/07/05 | 240 | 245 | 239 | 240 | 35,000 |
| 1983/07/04 | 246 | 248 | 244 | 244 | 93,000 |
| 1983/07/02 | 242 | 247 | 242 | 245 | 20,000 |
| 1983/07/01 | 249 | 250 | 242 | 242 | 145,000 |
| 1983/06/30 | 246 | 250 | 245 | 245 | 69,000 |
| 1983/06/29 | 250 | 251 | 246 | 250 | 167,000 |
| 1983/06/28 | 243 | 253 | 243 | 252 | 259,000 |
| 1983/06/27 | 235 | 245 | 232 | 245 | 419,000 |
| 1983/06/25 | 236 | 236 | 235 | 235 | 57,000 |
| 1983/06/24 | 237 | 237 | 237 | 237 | 65,000 |
| 1983/06/23 | 238 | 239 | 237 | 237 | 39,000 |
| 1983/06/22 | 239 | 243 | 236 | 238 | 28,000 |
| 1983/06/21 | 235 | 240 | 233 | 240 | 272,000 |
| 1983/06/20 | 240 | 240 | 235 | 235 | 22,000 |
| 1983/06/17 | 236 | 236 | 232 | 232 | 438,000 |
| 1983/06/16 | 235 | 240 | 235 | 236 | 56,000 |
| 1983/06/15 | 240 | 240 | 234 | 234 | 298,000 |
| 1983/06/14 | 237 | 237 | 237 | 237 | 58,000 |
| 1983/06/13 | 240 | 240 | 234 | 236 | 111,000 |
| 1983/06/11 | 236 | 236 | 235 | 235 | 123,000 |
| 1983/06/10 | 238 | 238 | 235 | 236 | 60,000 |
| 1983/06/09 | 240 | 240 | 239 | 240 | 39,000 |
| 1983/06/08 | 240 | 240 | 234 | 234 | 156,000 |
| 1983/06/07 | 239 | 240 | 238 | 240 | 35,000 |
| 1983/06/06 | 240 | 244 | 238 | 238 | 188,000 |
| 1983/06/04 | 242 | 242 | 242 | 242 | 65,000 |
| 1983/06/03 | 243 | 243 | 242 | 242 | 52,000 |
| 1983/06/02 | 244 | 245 | 243 | 243 | 77,000 |
| 1983/06/01 | 243 | 247 | 243 | 245 | 70,000 |
| 1983/05/31 | 245 | 245 | 242 | 242 | 102,000 |
| 1983/05/30 | 248 | 248 | 245 | 245 | 78,000 |
| 1983/05/28 | 242 | 248 | 242 | 248 | 57,000 |
| 1983/05/27 | 245 | 245 | 242 | 242 | 76,000 |
| 1983/05/26 | 244 | 247 | 241 | 247 | 203,000 |
| 1983/05/25 | 247 | 247 | 240 | 242 | 297,000 |
| 1983/05/24 | 248 | 248 | 247 | 247 | 120,000 |
| 1983/05/23 | 249 | 249 | 248 | 248 | 102,000 |
| 1983/05/20 | 249 | 250 | 249 | 249 | 54,000 |
| 1983/05/19 | 248 | 250 | 248 | 249 | 62,000 |
| 1983/05/18 | 248 | 249 | 248 | 248 | 49,000 |
| 1983/05/17 | 248 | 250 | 248 | 248 | 64,000 |
| 1983/05/16 | 245 | 250 | 245 | 250 | 82,000 |
| 1983/05/14 | 251 | 251 | 250 | 250 | 90,000 |
| 1983/05/13 | 250 | 250 | 250 | 250 | 37,000 |
| 1983/05/12 | 251 | 254 | 250 | 250 | 24,000 |
| 1983/05/11 | 254 | 254 | 250 | 251 | 123,000 |
| 1983/05/10 | 255 | 255 | 252 | 252 | 82,000 |
| 1983/05/09 | 252 | 255 | 251 | 255 | 104,000 |
| 1983/05/07 | 251 | 255 | 251 | 252 | 40,000 |
| 1983/05/06 | 253 | 255 | 251 | 252 | 60,000 |
| 1983/05/04 | 252 | 255 | 251 | 251 | 91,000 |
| 1983/05/02 | 253 | 255 | 251 | 251 | 73,000 |
| 1983/04/30 | 253 | 254 | 252 | 253 | 48,000 |
| 1983/04/28 | 255 | 255 | 253 | 253 | 97,000 |
| 1983/04/27 | 256 | 259 | 252 | 255 | 201,000 |
| 1983/04/26 | 259 | 260 | 256 | 256 | 95,000 |
| 1983/04/25 | 263 | 263 | 257 | 257 | 134,000 |
| 1983/04/23 | 260 | 263 | 258 | 258 | 236,000 |
| 1983/04/22 | 259 | 265 | 257 | 259 | 353,000 |
| 1983/04/21 | 254 | 259 | 252 | 257 | 280,000 |
| 1983/04/20 | 255 | 257 | 251 | 254 | 122,000 |
| 1983/04/19 | 257 | 257 | 251 | 254 | 239,000 |
| 1983/04/18 | 254 | 259 | 254 | 257 | 56,000 |
| 1983/04/15 | 260 | 260 | 254 | 254 | 77,000 |
| 1983/04/14 | 259 | 260 | 255 | 260 | 146,000 |
| 1983/04/13 | 257 | 260 | 257 | 257 | 144,000 |
| 1983/04/12 | 255 | 260 | 253 | 256 | 201,000 |
| 1983/04/11 | 253 | 254 | 252 | 252 | 232,000 |
| 1983/04/09 | 255 | 257 | 254 | 255 | 85,000 |
| 1983/04/08 | 264 | 265 | 252 | 252 | 335,000 |
| 1983/04/07 | 270 | 271 | 263 | 263 | 595,000 |
| 1983/04/06 | 264 | 273 | 263 | 270 | 1,545,000 |
| 1983/04/05 | 259 | 270 | 259 | 265 | 2,225,000 |
| 1983/04/04 | 257 | 263 | 255 | 263 | 1,171,000 |
| 1983/04/02 | 257 | 257 | 251 | 251 | 271,000 |
| 1983/04/01 | 260 | 265 | 255 | 258 | 2,506,000 |
| 1983/03/31 | 253 | 255 | 251 | 254 | 679,000 |
| 1983/03/30 | 252 | 254 | 247 | 253 | 274,000 |
| 1983/03/29 | 245 | 249 | 242 | 249 | 135,000 |
| 1983/03/28 | 246 | 246 | 242 | 243 | 32,000 |
| 1983/03/26 | 245 | 248 | 243 | 248 | 67,000 |
| 1983/03/25 | 250 | 250 | 245 | 245 | 180,000 |
| 1983/03/24 | 239 | 250 | 239 | 249 | 189,000 |
| 1983/03/23 | 239 | 239 | 239 | 239 | 20,000 |
| 1983/03/22 | 240 | 240 | 238 | 238 | 60,000 |
| 1983/03/18 | 240 | 241 | 238 | 238 | 50,000 |
| 1983/03/17 | 238 | 240 | 238 | 240 | 60,000 |
| 1983/03/16 | 238 | 245 | 238 | 240 | 134,000 |
| 1983/03/15 | 241 | 243 | 240 | 241 | 127,000 |
| 1983/03/14 | 245 | 245 | 240 | 240 | 100,000 |
| 1983/03/12 | 249 | 249 | 240 | 240 | 125,000 |
| 1983/03/11 | 238 | 245 | 238 | 245 | 178,000 |
| 1983/03/10 | 240 | 245 | 237 | 237 | 146,000 |
| 1983/03/09 | 238 | 240 | 236 | 236 | 23,000 |
| 1983/03/08 | 240 | 242 | 236 | 236 | 64,000 |
| 1983/03/07 | 239 | 243 | 236 | 236 | 52,000 |
| 1983/03/05 | 240 | 240 | 236 | 239 | 66,000 |
| 1983/03/04 | 238 | 242 | 237 | 237 | 70,000 |
| 1983/03/03 | 238 | 238 | 237 | 237 | 30,000 |
| 1983/03/02 | 237 | 237 | 237 | 237 | 18,000 |
| 1983/03/01 | 240 | 240 | 238 | 238 | 57,000 |
| 1983/02/28 | 238 | 240 | 238 | 240 | 34,000 |
| 1983/02/26 | 243 | 243 | 237 | 238 | 79,000 |
| 1983/02/25 | 238 | 241 | 238 | 241 | 54,000 |
| 1983/02/24 | 239 | 240 | 238 | 238 | 97,000 |
| 1983/02/23 | 239 | 239 | 238 | 238 | 45,000 |
| 1983/02/22 | 240 | 240 | 239 | 239 | 92,000 |
| 1983/02/21 | 240 | 243 | 239 | 243 | 45,000 |
| 1983/02/18 | 239 | 244 | 239 | 239 | 54,000 |
| 1983/02/17 | 243 | 245 | 240 | 240 | 88,000 |
| 1983/02/16 | 239 | 242 | 237 | 242 | 105,000 |
| 1983/02/15 | 240 | 241 | 236 | 236 | 170,000 |
| 1983/02/14 | 241 | 242 | 240 | 240 | 77,000 |
| 1983/02/12 | 241 | 241 | 241 | 241 | 37,000 |
| 1983/02/10 | 241 | 245 | 241 | 241 | 64,000 |
| 1983/02/09 | 245 | 249 | 241 | 241 | 174,000 |
| 1983/02/08 | 241 | 256 | 240 | 255 | 217,000 |
| 1983/02/07 | 246 | 246 | 240 | 245 | 159,000 |
| 1983/02/05 | 246 | 246 | 242 | 246 | 122,000 |
| 1983/02/04 | 254 | 254 | 245 | 249 | 140,000 |
| 1983/02/03 | 253 | 256 | 248 | 256 | 403,000 |
| 1983/02/02 | 263 | 264 | 255 | 256 | 2,607,000 |
| 1983/02/01 | 248 | 260 | 247 | 258 | 2,375,000 |
| 1983/01/31 | 244 | 244 | 239 | 243 | 21,000 |
| 1983/01/29 | 241 | 245 | 235 | 241 | 97,000 |
| 1983/01/28 | 233 | 242 | 233 | 235 | 125,000 |
| 1983/01/27 | 231 | 231 | 230 | 231 | 103,000 |
| 1983/01/26 | 235 | 235 | 230 | 230 | 205,000 |
| 1983/01/25 | 231 | 236 | 230 | 230 | 236,000 |
| 1983/01/24 | 234 | 234 | 232 | 232 | 69,000 |
| 1983/01/22 | 234 | 235 | 231 | 233 | 257,000 |
| 1983/01/21 | 240 | 240 | 232 | 237 | 89,000 |
| 1983/01/20 | 245 | 245 | 240 | 241 | 39,000 |
| 1983/01/19 | 244 | 246 | 242 | 243 | 122,000 |
| 1983/01/18 | 249 | 249 | 241 | 241 | 128,000 |
| 1983/01/17 | 252 | 252 | 249 | 250 | 129,000 |
| 1983/01/14 | 252 | 254 | 250 | 252 | 806,000 |
| 1983/01/13 | 248 | 252 | 245 | 249 | 300,000 |
| 1983/01/12 | 249 | 249 | 246 | 246 | 166,000 |
| 1983/01/11 | 250 | 251 | 247 | 247 | 323,000 |
| 1983/01/10 | 252 | 252 | 246 | 247 | 369,000 |
| 1983/01/08 | 248 | 255 | 247 | 254 | 981,000 |
| 1983/01/07 | 242 | 249 | 242 | 246 | 668,000 |
| 1983/01/06 | 238 | 242 | 237 | 241 | 219,000 |
| 1983/01/05 | 234 | 238 | 234 | 234 | 81,000 |