2001 (株)ニップン の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 632 | 632 | 613 | 614 | 113,000 | 1,228 |
| 1990-12-27 | 605 | 650 | 601 | 632 | 224,000 | 1,264 |
| 1990-12-26 | 606 | 619 | 605 | 605 | 167,000 | 1,210 |
| 1990-12-25 | 628 | 628 | 600 | 625 | 129,000 | 1,250 |
| 1990-12-21 | 635 | 639 | 630 | 634 | 108,000 | 1,268 |
| 1990-12-20 | 649 | 650 | 644 | 645 | 359,000 | 1,290 |
| 1990-12-19 | 644 | 658 | 636 | 641 | 422,000 | 1,282 |
| 1990-12-18 | 640 | 644 | 616 | 634 | 193,000 | 1,268 |
| 1990-12-17 | 635 | 645 | 631 | 640 | 100,000 | 1,280 |
| 1990-12-14 | 613 | 640 | 613 | 631 | 1,348,000 | 1,262 |
| 1990-12-13 | 627 | 659 | 627 | 659 | 311,000 | 1,318 |
| 1990-12-12 | 650 | 650 | 617 | 617 | 142,000 | 1,234 |
| 1990-12-11 | 620 | 650 | 615 | 650 | 200,000 | 1,300 |
| 1990-12-10 | 635 | 635 | 617 | 630 | 149,000 | 1,260 |
| 1990-12-07 | 620 | 630 | 610 | 610 | 169,000 | 1,220 |
| 1990-12-06 | 608 | 620 | 600 | 615 | 140,000 | 1,230 |
| 1990-12-05 | 605 | 608 | 585 | 608 | 168,000 | 1,216 |
| 1990-12-04 | 590 | 595 | 565 | 595 | 90,000 | 1,190 |
| 1990-12-03 | 589 | 608 | 589 | 600 | 162,000 | 1,200 |
| 1990-11-30 | 560 | 610 | 555 | 609 | 148,000 | 1,218 |
| 1990-11-29 | 563 | 600 | 563 | 600 | 126,000 | 1,200 |
| 1990-11-28 | 625 | 628 | 613 | 623 | 162,000 | 1,246 |
| 1990-11-27 | 620 | 629 | 615 | 628 | 126,000 | 1,256 |
| 1990-11-26 | 575 | 640 | 573 | 640 | 149,000 | 1,280 |
| 1990-11-22 | 590 | 590 | 579 | 580 | 298,000 | 1,160 |
| 1990-11-21 | 589 | 594 | 570 | 575 | 100,000 | 1,150 |
| 1990-11-20 | 589 | 599 | 588 | 599 | 116,000 | 1,198 |
| 1990-11-19 | 590 | 600 | 576 | 599 | 100,000 | 1,198 |
| 1990-11-16 | 576 | 600 | 576 | 600 | 84,000 | 1,200 |
| 1990-11-15 | 624 | 630 | 623 | 630 | 80,000 | 1,260 |
| 1990-11-14 | 638 | 645 | 620 | 630 | 194,000 | 1,260 |
| 1990-11-13 | 618 | 639 | 618 | 639 | 126,000 | 1,278 |
| 1990-11-09 | 572 | 589 | 571 | 589 | 130,000 | 1,178 |
| 1990-11-08 | 590 | 615 | 590 | 591 | 109,000 | 1,182 |
| 1990-11-07 | 613 | 640 | 610 | 612 | 125,000 | 1,224 |
| 1990-11-06 | 651 | 651 | 640 | 640 | 101,000 | 1,280 |
| 1990-11-05 | 656 | 656 | 651 | 651 | 84,000 | 1,302 |
| 1990-11-02 | 630 | 650 | 620 | 646 | 164,000 | 1,292 |
| 1990-11-01 | 660 | 660 | 625 | 640 | 219,000 | 1,280 |
| 1990-10-31 | 665 | 690 | 665 | 665 | 134,000 | 1,330 |
| 1990-10-30 | 670 | 675 | 660 | 675 | 113,000 | 1,350 |
| 1990-10-29 | 670 | 680 | 660 | 678 | 157,000 | 1,356 |
| 1990-10-26 | 681 | 687 | 670 | 680 | 78,000 | 1,360 |
| 1990-10-25 | 680 | 695 | 675 | 689 | 333,000 | 1,378 |
| 1990-10-24 | 665 | 677 | 665 | 670 | 356,000 | 1,340 |
| 1990-10-23 | 695 | 707 | 688 | 690 | 417,000 | 1,380 |
| 1990-10-22 | 689 | 700 | 676 | 700 | 374,000 | 1,400 |
| 1990-10-19 | 721 | 732 | 720 | 720 | 257,000 | 1,440 |
| 1990-10-18 | 730 | 749 | 720 | 720 | 1,509,000 | 1,440 |
| 1990-10-17 | 710 | 710 | 710 | 710 | 906,000 | 1,420 |
| 1990-10-16 | 593 | 634 | 590 | 610 | 308,000 | 1,220 |
| 1990-10-15 | 590 | 604 | 575 | 590 | 192,000 | 1,180 |
| 1990-10-12 | 580 | 590 | 571 | 590 | 129,000 | 1,180 |
| 1990-10-11 | 601 | 601 | 585 | 600 | 100,000 | 1,200 |
| 1990-10-09 | 640 | 646 | 610 | 610 | 127,000 | 1,220 |
| 1990-10-08 | 625 | 650 | 621 | 647 | 317,000 | 1,294 |
| 1990-10-05 | 625 | 640 | 614 | 640 | 204,000 | 1,280 |
| 1990-10-04 | 595 | 620 | 590 | 620 | 112,000 | 1,240 |
| 1990-10-03 | 588 | 630 | 587 | 625 | 389,000 | 1,250 |
| 1990-10-02 | 578 | 578 | 578 | 578 | 190,000 | 1,156 |
| 1990-10-01 | 525 | 531 | 494 | 498 | 177,000 | 996 |
| 1990-09-28 | 551 | 560 | 520 | 520 | 299,000 | 1,040 |
| 1990-09-27 | 600 | 605 | 561 | 561 | 120,000 | 1,122 |
| 1990-09-26 | 630 | 630 | 589 | 611 | 86,000 | 1,222 |
| 1990-09-25 | 607 | 630 | 607 | 629 | 114,000 | 1,258 |
| 1990-09-21 | 600 | 630 | 596 | 630 | 257,000 | 1,260 |
| 1990-09-20 | 611 | 611 | 597 | 610 | 99,000 | 1,220 |
| 1990-09-19 | 634 | 634 | 611 | 611 | 82,000 | 1,222 |
| 1990-09-18 | 629 | 629 | 596 | 625 | 286,000 | 1,250 |
| 1990-09-17 | 634 | 640 | 620 | 640 | 111,000 | 1,280 |
| 1990-09-14 | 620 | 640 | 620 | 640 | 708,000 | 1,280 |
| 1990-09-13 | 640 | 650 | 622 | 630 | 172,000 | 1,260 |
| 1990-09-12 | 603 | 660 | 603 | 660 | 228,000 | 1,320 |
| 1990-09-11 | 630 | 630 | 609 | 620 | 116,000 | 1,240 |
| 1990-09-10 | 641 | 660 | 630 | 630 | 293,000 | 1,260 |
| 1990-09-07 | 615 | 621 | 585 | 621 | 142,000 | 1,242 |
| 1990-09-06 | 626 | 631 | 606 | 606 | 162,000 | 1,212 |
| 1990-09-05 | 630 | 645 | 621 | 625 | 274,000 | 1,250 |
| 1990-09-04 | 666 | 666 | 621 | 630 | 65,000 | 1,260 |
| 1990-09-03 | 673 | 674 | 660 | 660 | 115,000 | 1,320 |
| 1990-08-31 | 650 | 681 | 650 | 673 | 106,000 | 1,346 |
| 1990-08-30 | 659 | 659 | 638 | 645 | 93,000 | 1,290 |
| 1990-08-29 | 670 | 671 | 630 | 649 | 151,000 | 1,298 |
| 1990-08-28 | 673 | 674 | 660 | 660 | 153,000 | 1,320 |
| 1990-08-27 | 640 | 655 | 640 | 653 | 118,000 | 1,306 |
| 1990-08-24 | 656 | 671 | 624 | 630 | 218,000 | 1,260 |
| 1990-08-23 | 630 | 666 | 621 | 666 | 220,000 | 1,332 |
| 1990-08-22 | 670 | 673 | 635 | 660 | 288,000 | 1,320 |
| 1990-08-21 | 712 | 720 | 680 | 680 | 98,000 | 1,360 |
| 1990-08-20 | 671 | 700 | 671 | 672 | 131,000 | 1,344 |
| 1990-08-17 | 699 | 710 | 680 | 691 | 141,000 | 1,382 |
| 1990-08-16 | 715 | 748 | 715 | 729 | 109,000 | 1,458 |
| 1990-08-15 | 726 | 760 | 726 | 745 | 206,000 | 1,490 |
| 1990-08-14 | 670 | 720 | 660 | 715 | 147,000 | 1,430 |
| 1990-08-13 | 652 | 657 | 650 | 650 | 192,000 | 1,300 |
| 1990-08-10 | 724 | 724 | 686 | 701 | 144,000 | 1,402 |
| 1990-08-09 | 728 | 731 | 725 | 725 | 233,000 | 1,450 |
| 1990-08-08 | 724 | 740 | 721 | 725 | 231,000 | 1,450 |
| 1990-08-07 | 730 | 750 | 721 | 721 | 184,000 | 1,442 |
| 1990-08-06 | 780 | 790 | 760 | 790 | 127,000 | 1,580 |
| 1990-08-03 | 781 | 800 | 781 | 800 | 89,000 | 1,600 |
| 1990-08-02 | 799 | 821 | 799 | 821 | 216,000 | 1,642 |
| 1990-08-01 | 830 | 831 | 810 | 829 | 121,000 | 1,658 |
| 1990-07-31 | 790 | 820 | 790 | 820 | 63,000 | 1,640 |
| 1990-07-30 | 819 | 819 | 790 | 790 | 125,000 | 1,580 |
| 1990-07-27 | 825 | 825 | 798 | 820 | 137,000 | 1,640 |
| 1990-07-26 | 829 | 834 | 827 | 830 | 166,000 | 1,660 |
| 1990-07-25 | 810 | 810 | 805 | 809 | 98,000 | 1,618 |
| 1990-07-24 | 823 | 823 | 802 | 802 | 78,000 | 1,604 |
| 1990-07-23 | 835 | 835 | 801 | 813 | 214,000 | 1,626 |
| 1990-07-20 | 825 | 828 | 805 | 825 | 302,000 | 1,650 |
| 1990-07-19 | 825 | 837 | 819 | 819 | 237,000 | 1,638 |
| 1990-07-18 | 805 | 815 | 805 | 815 | 300,000 | 1,630 |
| 1990-07-17 | 805 | 821 | 804 | 806 | 299,000 | 1,612 |
| 1990-07-16 | 820 | 830 | 801 | 802 | 165,000 | 1,604 |
| 1990-07-13 | 804 | 810 | 795 | 800 | 146,000 | 1,600 |
| 1990-07-12 | 820 | 820 | 796 | 804 | 334,000 | 1,608 |
| 1990-07-11 | 820 | 820 | 796 | 810 | 236,000 | 1,620 |
| 1990-07-10 | 804 | 804 | 800 | 800 | 180,000 | 1,600 |
| 1990-07-09 | 810 | 810 | 794 | 804 | 442,000 | 1,608 |
| 1990-07-06 | 820 | 828 | 801 | 804 | 266,000 | 1,608 |
| 1990-07-05 | 842 | 843 | 818 | 830 | 214,000 | 1,660 |
| 1990-07-04 | 860 | 860 | 841 | 842 | 219,000 | 1,684 |
| 1990-07-03 | 851 | 860 | 840 | 860 | 229,000 | 1,720 |
| 1990-07-02 | 860 | 868 | 820 | 850 | 142,000 | 1,700 |
| 1990-06-29 | 869 | 869 | 859 | 860 | 279,000 | 1,720 |
| 1990-06-28 | 845 | 849 | 841 | 849 | 202,000 | 1,698 |
| 1990-06-27 | 830 | 840 | 809 | 840 | 321,000 | 1,680 |
| 1990-06-26 | 820 | 820 | 809 | 820 | 147,000 | 1,640 |
| 1990-06-25 | 809 | 809 | 780 | 790 | 274,000 | 1,580 |
| 1990-06-22 | 809 | 810 | 804 | 809 | 74,000 | 1,618 |
| 1990-06-21 | 788 | 800 | 788 | 788 | 601,000 | 1,576 |
| 1990-06-20 | 815 | 816 | 776 | 777 | 516,000 | 1,554 |
| 1990-06-19 | 860 | 860 | 820 | 820 | 187,000 | 1,640 |
| 1990-06-18 | 854 | 854 | 850 | 850 | 64,000 | 1,700 |
| 1990-06-15 | 836 | 840 | 830 | 834 | 129,000 | 1,668 |
| 1990-06-14 | 850 | 850 | 835 | 846 | 132,000 | 1,692 |
| 1990-06-13 | 846 | 851 | 830 | 840 | 237,000 | 1,680 |
| 1990-06-12 | 850 | 860 | 840 | 846 | 142,000 | 1,692 |
| 1990-06-11 | 860 | 860 | 847 | 847 | 80,000 | 1,694 |
| 1990-06-08 | 867 | 867 | 857 | 865 | 363,000 | 1,730 |
| 1990-06-07 | 850 | 864 | 847 | 847 | 169,000 | 1,694 |
| 1990-06-06 | 850 | 855 | 835 | 840 | 479,000 | 1,680 |
| 1990-06-05 | 860 | 867 | 846 | 848 | 207,000 | 1,696 |
| 1990-06-04 | 870 | 870 | 855 | 858 | 180,000 | 1,716 |
| 1990-06-01 | 885 | 885 | 865 | 875 | 241,000 | 1,750 |
| 1990-05-31 | 881 | 885 | 870 | 880 | 127,000 | 1,760 |
| 1990-05-30 | 877 | 880 | 860 | 878 | 278,000 | 1,756 |
| 1990-05-29 | 910 | 910 | 885 | 887 | 160,000 | 1,774 |
| 1990-05-28 | 919 | 933 | 915 | 920 | 286,000 | 1,840 |
| 1990-05-25 | 910 | 910 | 899 | 910 | 237,000 | 1,820 |
| 1990-05-24 | 900 | 900 | 891 | 900 | 199,000 | 1,800 |
| 1990-05-23 | 890 | 900 | 880 | 885 | 276,000 | 1,770 |
| 1990-05-22 | 859 | 867 | 859 | 863 | 88,000 | 1,726 |
| 1990-05-21 | 877 | 877 | 858 | 867 | 78,000 | 1,734 |
| 1990-05-18 | 866 | 877 | 851 | 877 | 224,000 | 1,754 |
| 1990-05-17 | 871 | 877 | 865 | 866 | 161,000 | 1,732 |
| 1990-05-16 | 876 | 877 | 871 | 872 | 260,000 | 1,744 |
| 1990-05-15 | 883 | 890 | 871 | 876 | 342,000 | 1,752 |
| 1990-05-14 | 900 | 900 | 885 | 898 | 283,000 | 1,796 |
| 1990-05-11 | 858 | 885 | 830 | 885 | 173,000 | 1,770 |
| 1990-05-10 | 858 | 880 | 850 | 858 | 247,000 | 1,716 |
| 1990-05-09 | 850 | 850 | 838 | 838 | 83,000 | 1,676 |
| 1990-05-08 | 860 | 860 | 835 | 843 | 141,000 | 1,686 |
| 1990-05-07 | 811 | 853 | 811 | 853 | 113,000 | 1,706 |
| 1990-05-02 | 791 | 816 | 790 | 806 | 117,000 | 1,612 |
| 1990-05-01 | 781 | 800 | 781 | 790 | 82,000 | 1,580 |
| 1990-04-27 | 805 | 806 | 800 | 800 | 166,000 | 1,600 |
| 1990-04-26 | 801 | 810 | 800 | 800 | 88,000 | 1,600 |
| 1990-04-25 | 801 | 819 | 793 | 800 | 161,000 | 1,600 |
| 1990-04-24 | 800 | 825 | 800 | 801 | 174,000 | 1,602 |
| 1990-04-23 | 832 | 832 | 805 | 820 | 106,000 | 1,640 |
| 1990-04-20 | 851 | 855 | 802 | 802 | 215,000 | 1,604 |
| 1990-04-19 | 864 | 864 | 843 | 843 | 205,000 | 1,686 |
| 1990-04-18 | 799 | 800 | 790 | 800 | 134,000 | 1,600 |
| 1990-04-17 | 781 | 822 | 781 | 805 | 111,000 | 1,610 |
| 1990-04-16 | 835 | 837 | 780 | 780 | 128,000 | 1,560 |
| 1990-04-13 | 835 | 836 | 821 | 835 | 90,000 | 1,670 |
| 1990-04-12 | 836 | 865 | 829 | 865 | 197,000 | 1,730 |
| 1990-04-11 | 865 | 884 | 831 | 832 | 107,000 | 1,664 |
| 1990-04-10 | 890 | 900 | 881 | 900 | 336,000 | 1,800 |
| 1990-04-09 | 919 | 919 | 919 | 919 | 253,000 | 1,838 |
| 1990-04-06 | 829 | 829 | 829 | 829 | 138,000 | 1,658 |
| 1990-04-05 | 769 | 775 | 720 | 729 | 342,000 | 1,458 |
| 1990-04-04 | 770 | 781 | 769 | 779 | 294,000 | 1,558 |
| 1990-04-03 | 781 | 790 | 735 | 776 | 338,000 | 1,552 |
| 1990-04-02 | 775 | 780 | 775 | 780 | 182,000 | 1,560 |
| 1990-03-30 | 870 | 870 | 840 | 865 | 187,000 | 1,730 |
| 1990-03-29 | 880 | 890 | 850 | 860 | 178,000 | 1,720 |
| 1990-03-28 | 865 | 900 | 865 | 890 | 360,000 | 1,780 |
| 1990-03-27 | 887 | 905 | 860 | 905 | 250,000 | 1,810 |
| 1990-03-26 | 830 | 860 | 830 | 860 | 340,000 | 1,720 |
| 1990-03-23 | 899 | 899 | 840 | 860 | 249,000 | 1,720 |
| 1990-03-22 | 886 | 900 | 886 | 900 | 197,000 | 1,800 |
| 1990-03-20 | 850 | 890 | 845 | 860 | 203,000 | 1,720 |
| 1990-03-19 | 891 | 910 | 830 | 840 | 164,000 | 1,680 |
| 1990-03-16 | 870 | 900 | 870 | 889 | 90,000 | 1,778 |
| 1990-03-15 | 870 | 890 | 870 | 880 | 190,000 | 1,760 |
| 1990-03-14 | 880 | 890 | 861 | 861 | 183,000 | 1,722 |
| 1990-03-13 | 900 | 901 | 890 | 890 | 231,000 | 1,780 |
| 1990-03-12 | 941 | 947 | 920 | 920 | 191,000 | 1,840 |
| 1990-03-09 | 960 | 970 | 951 | 951 | 389,000 | 1,902 |
| 1990-03-08 | 950 | 961 | 950 | 950 | 260,000 | 1,900 |
| 1990-03-07 | 960 | 960 | 941 | 950 | 224,000 | 1,900 |
| 1990-03-06 | 980 | 994 | 965 | 965 | 143,000 | 1,930 |
| 1990-03-05 | 975 | 999 | 970 | 998 | 188,000 | 1,996 |
| 1990-03-02 | 945 | 956 | 943 | 955 | 186,000 | 1,910 |
| 1990-03-01 | 980 | 980 | 940 | 943 | 246,000 | 1,886 |
| 1990-02-28 | 973 | 979 | 960 | 979 | 197,000 | 1,958 |
| 1990-02-27 | 970 | 980 | 910 | 910 | 318,000 | 1,820 |
| 1990-02-26 | 950 | 970 | 941 | 970 | 185,000 | 1,940 |
| 1990-02-23 | 1,010 | 1,030 | 1,000 | 1,010 | 217,000 | 2,020 |
| 1990-02-22 | 1,030 | 1,030 | 1,000 | 1,030 | 195,000 | 2,060 |
| 1990-02-21 | 1,050 | 1,050 | 1,010 | 1,010 | 187,000 | 2,020 |
| 1990-02-20 | 1,060 | 1,070 | 1,040 | 1,050 | 186,000 | 2,100 |
| 1990-02-19 | 1,060 | 1,070 | 1,050 | 1,060 | 136,000 | 2,120 |
| 1990-02-16 | 1,090 | 1,090 | 1,040 | 1,040 | 249,000 | 2,080 |
| 1990-02-15 | 1,080 | 1,090 | 1,040 | 1,090 | 253,000 | 2,180 |
| 1990-02-14 | 1,040 | 1,080 | 1,040 | 1,080 | 51,000 | 2,160 |
| 1990-02-13 | 1,070 | 1,070 | 1,040 | 1,040 | 97,000 | 2,080 |
| 1990-02-09 | 1,060 | 1,060 | 1,040 | 1,050 | 101,000 | 2,100 |
| 1990-02-08 | 1,060 | 1,070 | 1,040 | 1,070 | 237,000 | 2,140 |
| 1990-02-07 | 1,050 | 1,060 | 1,030 | 1,030 | 148,000 | 2,060 |
| 1990-02-06 | 1,100 | 1,100 | 1,050 | 1,050 | 193,000 | 2,100 |
| 1990-02-05 | 1,100 | 1,100 | 1,070 | 1,100 | 179,000 | 2,200 |
| 1990-02-02 | 1,060 | 1,090 | 1,030 | 1,090 | 331,000 | 2,180 |
| 1990-02-01 | 1,080 | 1,080 | 1,050 | 1,060 | 97,000 | 2,120 |
| 1990-01-31 | 1,050 | 1,070 | 1,040 | 1,060 | 183,000 | 2,120 |
| 1990-01-30 | 1,060 | 1,080 | 1,050 | 1,050 | 144,000 | 2,100 |
| 1990-01-29 | 1,040 | 1,070 | 1,020 | 1,040 | 118,000 | 2,080 |
| 1990-01-26 | 1,030 | 1,050 | 1,030 | 1,040 | 62,000 | 2,080 |
| 1990-01-25 | 1,090 | 1,090 | 1,040 | 1,050 | 122,000 | 2,100 |
| 1990-01-24 | 1,080 | 1,080 | 1,030 | 1,050 | 170,000 | 2,100 |
| 1990-01-23 | 1,050 | 1,080 | 1,040 | 1,070 | 272,000 | 2,140 |
| 1990-01-22 | 1,020 | 1,070 | 1,020 | 1,070 | 200,000 | 2,140 |
| 1990-01-19 | 1,030 | 1,040 | 1,010 | 1,030 | 139,000 | 2,060 |
| 1990-01-18 | 1,090 | 1,090 | 1,030 | 1,050 | 112,000 | 2,100 |
| 1990-01-17 | 1,130 | 1,130 | 1,080 | 1,080 | 350,000 | 2,160 |
| 1990-01-16 | 1,090 | 1,110 | 1,090 | 1,100 | 217,000 | 2,200 |
| 1990-01-12 | 1,150 | 1,150 | 1,130 | 1,130 | 222,000 | 2,260 |
| 1990-01-11 | 1,150 | 1,150 | 1,130 | 1,150 | 240,000 | 2,300 |
| 1990-01-10 | 1,140 | 1,160 | 1,130 | 1,150 | 364,000 | 2,300 |
| 1990-01-09 | 1,140 | 1,160 | 1,130 | 1,150 | 316,000 | 2,300 |
| 1990-01-08 | 1,130 | 1,160 | 1,130 | 1,150 | 624,000 | 2,300 |
| 1990-01-05 | 1,130 | 1,150 | 1,110 | 1,130 | 202,000 | 2,260 |
| 1990-01-04 | 1,140 | 1,140 | 1,110 | 1,110 | 68,000 | 2,220 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
