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 |
|---|---|---|---|---|---|
| 1995/12/29 | 540 | 540 | 530 | 530 | 93,000 |
| 1995/12/28 | 550 | 550 | 537 | 538 | 426,000 |
| 1995/12/27 | 547 | 547 | 533 | 545 | 78,000 |
| 1995/12/26 | 530 | 544 | 530 | 544 | 166,000 |
| 1995/12/25 | 535 | 540 | 528 | 528 | 127,000 |
| 1995/12/22 | 545 | 546 | 537 | 540 | 318,000 |
| 1995/12/21 | 555 | 560 | 540 | 540 | 529,000 |
| 1995/12/20 | 540 | 565 | 536 | 552 | 1,081,000 |
| 1995/12/19 | 512 | 540 | 512 | 539 | 338,000 |
| 1995/12/18 | 507 | 515 | 505 | 515 | 174,000 |
| 1995/12/15 | 510 | 514 | 505 | 505 | 218,000 |
| 1995/12/14 | 502 | 514 | 500 | 510 | 314,000 |
| 1995/12/13 | 501 | 504 | 500 | 500 | 321,000 |
| 1995/12/12 | 504 | 510 | 499 | 504 | 284,000 |
| 1995/12/11 | 504 | 504 | 499 | 499 | 217,000 |
| 1995/12/08 | 508 | 509 | 499 | 499 | 1,759,000 |
| 1995/12/07 | 495 | 504 | 495 | 504 | 269,000 |
| 1995/12/06 | 491 | 499 | 491 | 498 | 252,000 |
| 1995/12/05 | 497 | 497 | 491 | 491 | 91,000 |
| 1995/12/04 | 504 | 505 | 493 | 497 | 151,000 |
| 1995/12/01 | 490 | 496 | 487 | 491 | 232,000 |
| 1995/11/30 | 493 | 505 | 493 | 500 | 267,000 |
| 1995/11/29 | 490 | 498 | 483 | 483 | 139,000 |
| 1995/11/28 | 490 | 502 | 490 | 500 | 322,000 |
| 1995/11/27 | 485 | 515 | 480 | 490 | 359,000 |
| 1995/11/24 | 488 | 488 | 476 | 480 | 71,000 |
| 1995/11/22 | 490 | 493 | 486 | 489 | 114,000 |
| 1995/11/21 | 489 | 492 | 489 | 492 | 195,000 |
| 1995/11/20 | 492 | 495 | 486 | 491 | 174,000 |
| 1995/11/17 | 494 | 494 | 487 | 487 | 283,000 |
| 1995/11/16 | 462 | 489 | 461 | 489 | 465,000 |
| 1995/11/15 | 481 | 481 | 472 | 472 | 107,000 |
| 1995/11/14 | 470 | 471 | 470 | 471 | 48,000 |
| 1995/11/13 | 469 | 473 | 469 | 470 | 188,000 |
| 1995/11/10 | 476 | 476 | 465 | 469 | 507,000 |
| 1995/11/09 | 485 | 490 | 476 | 476 | 259,000 |
| 1995/11/08 | 485 | 490 | 484 | 484 | 160,000 |
| 1995/11/07 | 485 | 486 | 476 | 484 | 129,000 |
| 1995/11/06 | 488 | 495 | 485 | 485 | 181,000 |
| 1995/11/02 | 480 | 485 | 472 | 483 | 182,000 |
| 1995/11/01 | 470 | 472 | 468 | 468 | 236,000 |
| 1995/10/31 | 478 | 478 | 470 | 472 | 131,000 |
| 1995/10/30 | 474 | 475 | 470 | 473 | 77,000 |
| 1995/10/27 | 474 | 480 | 469 | 469 | 218,000 |
| 1995/10/26 | 481 | 481 | 466 | 466 | 173,000 |
| 1995/10/25 | 487 | 487 | 476 | 476 | 172,000 |
| 1995/10/24 | 488 | 489 | 481 | 481 | 357,000 |
| 1995/10/23 | 486 | 489 | 483 | 488 | 161,000 |
| 1995/10/20 | 486 | 490 | 481 | 486 | 126,000 |
| 1995/10/19 | 480 | 484 | 476 | 476 | 143,000 |
| 1995/10/18 | 485 | 485 | 473 | 476 | 75,000 |
| 1995/10/17 | 482 | 489 | 474 | 487 | 424,000 |
| 1995/10/16 | 479 | 490 | 479 | 487 | 263,000 |
| 1995/10/13 | 480 | 483 | 474 | 480 | 291,000 |
| 1995/10/12 | 478 | 484 | 473 | 483 | 242,000 |
| 1995/10/11 | 484 | 485 | 465 | 473 | 138,000 |
| 1995/10/09 | 484 | 485 | 471 | 479 | 100,000 |
| 1995/10/06 | 465 | 483 | 465 | 483 | 248,000 |
| 1995/10/05 | 479 | 479 | 467 | 470 | 84,000 |
| 1995/10/04 | 481 | 481 | 476 | 480 | 85,000 |
| 1995/10/03 | 474 | 476 | 466 | 476 | 72,000 |
| 1995/10/02 | 481 | 484 | 465 | 469 | 157,000 |
| 1995/09/29 | 486 | 490 | 462 | 470 | 130,000 |
| 1995/09/28 | 489 | 490 | 480 | 481 | 114,000 |
| 1995/09/27 | 489 | 494 | 481 | 494 | 162,000 |
| 1995/09/26 | 467 | 485 | 467 | 485 | 84,000 |
| 1995/09/25 | 484 | 486 | 466 | 466 | 188,000 |
| 1995/09/22 | 471 | 481 | 471 | 476 | 149,000 |
| 1995/09/21 | 471 | 481 | 470 | 471 | 83,000 |
| 1995/09/20 | 490 | 490 | 471 | 472 | 182,000 |
| 1995/09/19 | 471 | 485 | 471 | 485 | 101,000 |
| 1995/09/18 | 494 | 494 | 470 | 471 | 179,000 |
| 1995/09/14 | 486 | 490 | 481 | 489 | 164,000 |
| 1995/09/13 | 481 | 485 | 480 | 485 | 142,000 |
| 1995/09/12 | 485 | 485 | 480 | 480 | 155,000 |
| 1995/09/11 | 480 | 493 | 480 | 480 | 340,000 |
| 1995/09/08 | 481 | 485 | 471 | 485 | 2,670,000 |
| 1995/09/07 | 449 | 452 | 440 | 441 | 95,000 |
| 1995/09/06 | 468 | 468 | 447 | 448 | 93,000 |
| 1995/09/05 | 450 | 465 | 445 | 465 | 144,000 |
| 1995/09/04 | 480 | 480 | 443 | 446 | 177,000 |
| 1995/09/01 | 470 | 480 | 470 | 480 | 340,000 |
| 1995/08/31 | 471 | 481 | 470 | 471 | 51,000 |
| 1995/08/30 | 484 | 484 | 470 | 470 | 83,000 |
| 1995/08/29 | 479 | 479 | 465 | 479 | 111,000 |
| 1995/08/28 | 461 | 480 | 461 | 480 | 59,000 |
| 1995/08/25 | 485 | 486 | 465 | 475 | 93,000 |
| 1995/08/24 | 463 | 489 | 456 | 489 | 130,000 |
| 1995/08/23 | 470 | 472 | 463 | 463 | 144,000 |
| 1995/08/22 | 477 | 482 | 468 | 470 | 321,000 |
| 1995/08/21 | 480 | 480 | 468 | 479 | 74,000 |
| 1995/08/18 | 473 | 483 | 473 | 477 | 254,000 |
| 1995/08/17 | 477 | 482 | 465 | 478 | 346,000 |
| 1995/08/16 | 476 | 484 | 468 | 478 | 456,000 |
| 1995/08/15 | 451 | 477 | 451 | 460 | 251,000 |
| 1995/08/14 | 446 | 465 | 446 | 453 | 108,000 |
| 1995/08/11 | 458 | 458 | 446 | 448 | 385,000 |
| 1995/08/10 | 443 | 458 | 433 | 448 | 200,000 |
| 1995/08/09 | 442 | 449 | 438 | 438 | 85,000 |
| 1995/08/08 | 435 | 452 | 430 | 440 | 102,000 |
| 1995/08/07 | 443 | 445 | 427 | 433 | 122,000 |
| 1995/08/04 | 445 | 455 | 436 | 440 | 204,000 |
| 1995/08/03 | 470 | 474 | 447 | 447 | 168,000 |
| 1995/08/02 | 440 | 465 | 440 | 465 | 139,000 |
| 1995/08/01 | 456 | 456 | 441 | 445 | 98,000 |
| 1995/07/31 | 460 | 474 | 458 | 466 | 198,000 |
| 1995/07/28 | 460 | 465 | 449 | 460 | 121,000 |
| 1995/07/27 | 449 | 460 | 443 | 460 | 187,000 |
| 1995/07/26 | 440 | 450 | 433 | 450 | 134,000 |
| 1995/07/25 | 450 | 452 | 446 | 448 | 377,000 |
| 1995/07/24 | 443 | 461 | 443 | 451 | 95,000 |
| 1995/07/21 | 458 | 458 | 449 | 458 | 112,000 |
| 1995/07/20 | 450 | 458 | 444 | 444 | 155,000 |
| 1995/07/19 | 454 | 460 | 445 | 455 | 88,000 |
| 1995/07/18 | 467 | 467 | 450 | 454 | 162,000 |
| 1995/07/17 | 451 | 470 | 451 | 460 | 187,000 |
| 1995/07/14 | 464 | 464 | 442 | 446 | 335,000 |
| 1995/07/13 | 458 | 465 | 448 | 464 | 205,000 |
| 1995/07/12 | 470 | 470 | 458 | 458 | 220,000 |
| 1995/07/11 | 445 | 454 | 445 | 445 | 170,000 |
| 1995/07/10 | 460 | 470 | 444 | 446 | 485,000 |
| 1995/07/07 | 429 | 451 | 419 | 449 | 406,000 |
| 1995/07/06 | 395 | 415 | 395 | 415 | 280,000 |
| 1995/07/05 | 375 | 394 | 375 | 392 | 65,000 |
| 1995/07/04 | 369 | 379 | 365 | 375 | 83,000 |
| 1995/07/03 | 370 | 370 | 356 | 364 | 126,000 |
| 1995/06/30 | 375 | 389 | 370 | 370 | 110,000 |
| 1995/06/29 | 395 | 395 | 370 | 380 | 186,000 |
| 1995/06/28 | 385 | 387 | 380 | 380 | 122,000 |
| 1995/06/27 | 405 | 405 | 387 | 387 | 217,000 |
| 1995/06/26 | 409 | 409 | 398 | 398 | 76,000 |
| 1995/06/23 | 400 | 405 | 395 | 400 | 120,000 |
| 1995/06/22 | 397 | 400 | 385 | 400 | 209,000 |
| 1995/06/21 | 409 | 409 | 391 | 397 | 137,000 |
| 1995/06/20 | 400 | 400 | 380 | 399 | 150,000 |
| 1995/06/19 | 396 | 400 | 394 | 395 | 152,000 |
| 1995/06/16 | 412 | 417 | 390 | 395 | 206,000 |
| 1995/06/15 | 402 | 411 | 400 | 411 | 164,000 |
| 1995/06/14 | 415 | 415 | 405 | 408 | 151,000 |
| 1995/06/13 | 413 | 420 | 403 | 411 | 252,000 |
| 1995/06/12 | 413 | 423 | 412 | 415 | 192,000 |
| 1995/06/09 | 418 | 423 | 413 | 418 | 1,249,000 |
| 1995/06/08 | 440 | 440 | 430 | 433 | 127,000 |
| 1995/06/07 | 436 | 445 | 435 | 441 | 98,000 |
| 1995/06/06 | 450 | 452 | 436 | 438 | 72,000 |
| 1995/06/05 | 461 | 461 | 448 | 449 | 153,000 |
| 1995/06/02 | 455 | 470 | 447 | 461 | 126,000 |
| 1995/06/01 | 436 | 453 | 436 | 446 | 96,000 |
| 1995/05/31 | 464 | 464 | 428 | 431 | 122,000 |
| 1995/05/30 | 449 | 460 | 449 | 460 | 95,000 |
| 1995/05/29 | 448 | 449 | 447 | 447 | 53,000 |
| 1995/05/26 | 436 | 458 | 436 | 458 | 152,000 |
| 1995/05/25 | 461 | 461 | 426 | 426 | 170,000 |
| 1995/05/24 | 448 | 465 | 446 | 465 | 120,000 |
| 1995/05/23 | 455 | 456 | 442 | 448 | 212,000 |
| 1995/05/22 | 467 | 468 | 455 | 456 | 121,000 |
| 1995/05/19 | 470 | 478 | 470 | 475 | 115,000 |
| 1995/05/18 | 475 | 480 | 475 | 480 | 75,000 |
| 1995/05/17 | 475 | 489 | 475 | 475 | 102,000 |
| 1995/05/16 | 469 | 474 | 468 | 470 | 70,000 |
| 1995/05/15 | 475 | 484 | 470 | 484 | 135,000 |
| 1995/05/12 | 485 | 492 | 472 | 480 | 279,000 |
| 1995/05/11 | 490 | 490 | 480 | 483 | 80,000 |
| 1995/05/10 | 492 | 496 | 491 | 495 | 229,000 |
| 1995/05/09 | 492 | 492 | 482 | 488 | 111,000 |
| 1995/05/08 | 479 | 492 | 479 | 492 | 182,000 |
| 1995/05/02 | 473 | 488 | 473 | 488 | 196,000 |
| 1995/05/01 | 472 | 472 | 458 | 468 | 56,000 |
| 1995/04/28 | 473 | 478 | 472 | 472 | 125,000 |
| 1995/04/27 | 475 | 483 | 471 | 483 | 91,000 |
| 1995/04/26 | 478 | 483 | 466 | 470 | 253,000 |
| 1995/04/25 | 477 | 494 | 475 | 488 | 238,000 |
| 1995/04/24 | 479 | 481 | 469 | 478 | 94,000 |
| 1995/04/21 | 475 | 479 | 474 | 479 | 231,000 |
| 1995/04/20 | 469 | 475 | 467 | 472 | 178,000 |
| 1995/04/19 | 446 | 465 | 434 | 465 | 185,000 |
| 1995/04/18 | 462 | 465 | 446 | 451 | 162,000 |
| 1995/04/17 | 453 | 463 | 447 | 463 | 157,000 |
| 1995/04/14 | 462 | 465 | 453 | 453 | 504,000 |
| 1995/04/13 | 446 | 462 | 446 | 462 | 114,000 |
| 1995/04/12 | 450 | 457 | 445 | 446 | 122,000 |
| 1995/04/11 | 457 | 457 | 443 | 455 | 123,000 |
| 1995/04/10 | 432 | 457 | 422 | 452 | 255,000 |
| 1995/04/07 | 432 | 433 | 425 | 427 | 175,000 |
| 1995/04/06 | 428 | 438 | 422 | 438 | 166,000 |
| 1995/04/05 | 420 | 425 | 412 | 424 | 210,000 |
| 1995/04/04 | 415 | 422 | 410 | 414 | 393,000 |
| 1995/04/03 | 415 | 415 | 406 | 410 | 435,000 |
| 1995/03/31 | 460 | 460 | 430 | 430 | 249,000 |
| 1995/03/30 | 458 | 458 | 450 | 451 | 151,000 |
| 1995/03/29 | 469 | 469 | 454 | 464 | 214,000 |
| 1995/03/28 | 472 | 479 | 461 | 461 | 65,000 |
| 1995/03/27 | 463 | 480 | 454 | 470 | 188,000 |
| 1995/03/24 | 459 | 459 | 449 | 454 | 121,000 |
| 1995/03/23 | 448 | 463 | 445 | 463 | 134,000 |
| 1995/03/22 | 453 | 463 | 453 | 453 | 101,000 |
| 1995/03/20 | 446 | 465 | 442 | 453 | 141,000 |
| 1995/03/17 | 450 | 460 | 440 | 441 | 125,000 |
| 1995/03/16 | 454 | 462 | 454 | 455 | 54,000 |
| 1995/03/15 | 442 | 475 | 442 | 474 | 192,000 |
| 1995/03/14 | 455 | 455 | 437 | 439 | 174,000 |
| 1995/03/13 | 440 | 457 | 437 | 457 | 228,000 |
| 1995/03/10 | 459 | 470 | 432 | 432 | 1,516,000 |
| 1995/03/09 | 458 | 466 | 456 | 461 | 97,000 |
| 1995/03/08 | 475 | 475 | 454 | 454 | 354,000 |
| 1995/03/07 | 483 | 485 | 480 | 480 | 69,000 |
| 1995/03/06 | 486 | 489 | 483 | 486 | 49,000 |
| 1995/03/03 | 457 | 490 | 456 | 490 | 164,000 |
| 1995/03/02 | 469 | 474 | 460 | 461 | 317,000 |
| 1995/03/01 | 481 | 481 | 458 | 459 | 275,000 |
| 1995/02/28 | 488 | 490 | 480 | 481 | 166,000 |
| 1995/02/27 | 488 | 488 | 471 | 483 | 188,000 |
| 1995/02/24 | 520 | 529 | 503 | 503 | 268,000 |
| 1995/02/23 | 527 | 530 | 520 | 530 | 177,000 |
| 1995/02/22 | 530 | 540 | 527 | 527 | 230,000 |
| 1995/02/21 | 518 | 530 | 517 | 529 | 409,000 |
| 1995/02/20 | 520 | 523 | 515 | 520 | 149,000 |
| 1995/02/17 | 498 | 520 | 498 | 520 | 204,000 |
| 1995/02/16 | 495 | 515 | 495 | 508 | 121,000 |
| 1995/02/15 | 508 | 515 | 502 | 515 | 127,000 |
| 1995/02/14 | 510 | 515 | 510 | 515 | 150,000 |
| 1995/02/13 | 512 | 518 | 512 | 515 | 129,000 |
| 1995/02/10 | 513 | 519 | 513 | 519 | 280,000 |
| 1995/02/09 | 513 | 515 | 512 | 512 | 209,000 |
| 1995/02/08 | 514 | 515 | 508 | 515 | 150,000 |
| 1995/02/07 | 505 | 515 | 505 | 515 | 2,302,000 |
| 1995/02/06 | 515 | 515 | 501 | 510 | 2,271,000 |
| 1995/02/03 | 515 | 516 | 508 | 508 | 214,000 |
| 1995/02/02 | 511 | 515 | 500 | 505 | 67,000 |
| 1995/02/01 | 500 | 512 | 500 | 510 | 123,000 |
| 1995/01/31 | 501 | 509 | 497 | 500 | 169,000 |
| 1995/01/30 | 487 | 506 | 485 | 501 | 138,000 |
| 1995/01/27 | 476 | 490 | 471 | 479 | 172,000 |
| 1995/01/26 | 491 | 500 | 472 | 472 | 125,000 |
| 1995/01/25 | 500 | 500 | 480 | 492 | 149,000 |
| 1995/01/24 | 486 | 500 | 481 | 500 | 170,000 |
| 1995/01/23 | 520 | 524 | 482 | 482 | 228,000 |
| 1995/01/20 | 529 | 529 | 520 | 526 | 105,000 |
| 1995/01/19 | 529 | 530 | 520 | 525 | 148,000 |
| 1995/01/18 | 523 | 525 | 520 | 525 | 97,000 |
| 1995/01/17 | 522 | 523 | 520 | 523 | 51,000 |
| 1995/01/13 | 528 | 528 | 519 | 521 | 498,000 |
| 1995/01/12 | 522 | 523 | 517 | 518 | 74,000 |
| 1995/01/11 | 520 | 523 | 515 | 522 | 148,000 |
| 1995/01/10 | 525 | 525 | 520 | 521 | 183,000 |
| 1995/01/09 | 523 | 525 | 515 | 525 | 68,000 |
| 1995/01/06 | 520 | 523 | 515 | 523 | 75,000 |
| 1995/01/05 | 524 | 524 | 510 | 520 | 51,000 |
| 1995/01/04 | 520 | 520 | 520 | 520 | 20,000 |