2001 (株)ニップン の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 715 | 715 | 700 | 714 | 100,000 | 1,428 |
| 1991-12-27 | 700 | 700 | 690 | 694 | 60,000 | 1,388 |
| 1991-12-26 | 693 | 700 | 688 | 700 | 192,000 | 1,400 |
| 1991-12-25 | 677 | 683 | 669 | 683 | 214,000 | 1,366 |
| 1991-12-24 | 681 | 690 | 657 | 669 | 166,000 | 1,338 |
| 1991-12-20 | 681 | 681 | 660 | 681 | 88,000 | 1,362 |
| 1991-12-19 | 680 | 688 | 656 | 656 | 78,000 | 1,312 |
| 1991-12-18 | 683 | 695 | 666 | 695 | 111,000 | 1,390 |
| 1991-12-17 | 690 | 699 | 685 | 686 | 91,000 | 1,372 |
| 1991-12-16 | 695 | 695 | 680 | 694 | 108,000 | 1,388 |
| 1991-12-13 | 665 | 695 | 655 | 695 | 1,476,000 | 1,390 |
| 1991-12-12 | 629 | 644 | 615 | 625 | 255,000 | 1,250 |
| 1991-12-11 | 623 | 626 | 601 | 604 | 477,000 | 1,208 |
| 1991-12-10 | 658 | 658 | 621 | 623 | 181,000 | 1,246 |
| 1991-12-09 | 661 | 666 | 657 | 658 | 66,000 | 1,316 |
| 1991-12-06 | 679 | 691 | 667 | 691 | 127,000 | 1,382 |
| 1991-12-05 | 675 | 677 | 658 | 672 | 174,000 | 1,344 |
| 1991-12-04 | 650 | 678 | 650 | 678 | 142,000 | 1,356 |
| 1991-12-03 | 661 | 662 | 645 | 650 | 253,000 | 1,300 |
| 1991-12-02 | 671 | 675 | 649 | 670 | 106,000 | 1,340 |
| 1991-11-29 | 676 | 690 | 676 | 685 | 167,000 | 1,370 |
| 1991-11-28 | 674 | 687 | 666 | 676 | 166,000 | 1,352 |
| 1991-11-27 | 708 | 711 | 698 | 698 | 127,000 | 1,396 |
| 1991-11-26 | 695 | 699 | 681 | 698 | 141,000 | 1,396 |
| 1991-11-25 | 665 | 665 | 655 | 665 | 95,000 | 1,330 |
| 1991-11-22 | 700 | 700 | 671 | 671 | 89,000 | 1,342 |
| 1991-11-21 | 709 | 715 | 688 | 700 | 151,000 | 1,400 |
| 1991-11-20 | 662 | 692 | 661 | 689 | 341,000 | 1,378 |
| 1991-11-19 | 692 | 692 | 651 | 652 | 170,000 | 1,304 |
| 1991-11-18 | 697 | 697 | 672 | 682 | 202,000 | 1,364 |
| 1991-11-15 | 720 | 727 | 695 | 696 | 276,000 | 1,392 |
| 1991-11-14 | 723 | 730 | 720 | 720 | 131,000 | 1,440 |
| 1991-11-13 | 725 | 735 | 725 | 725 | 179,000 | 1,450 |
| 1991-11-12 | 721 | 735 | 721 | 732 | 174,000 | 1,464 |
| 1991-11-11 | 734 | 740 | 723 | 740 | 85,000 | 1,480 |
| 1991-11-08 | 733 | 736 | 725 | 734 | 170,000 | 1,468 |
| 1991-11-07 | 724 | 748 | 724 | 729 | 160,000 | 1,458 |
| 1991-11-06 | 736 | 740 | 724 | 725 | 105,000 | 1,450 |
| 1991-11-05 | 723 | 756 | 723 | 756 | 116,000 | 1,512 |
| 1991-11-01 | 760 | 760 | 741 | 743 | 196,000 | 1,486 |
| 1991-10-31 | 773 | 778 | 760 | 761 | 278,000 | 1,522 |
| 1991-10-30 | 760 | 770 | 753 | 769 | 255,000 | 1,538 |
| 1991-10-29 | 758 | 770 | 740 | 770 | 415,000 | 1,540 |
| 1991-10-28 | 751 | 760 | 735 | 735 | 225,000 | 1,470 |
| 1991-10-25 | 750 | 760 | 745 | 760 | 186,000 | 1,520 |
| 1991-10-24 | 746 | 760 | 735 | 760 | 279,000 | 1,520 |
| 1991-10-23 | 737 | 745 | 737 | 744 | 122,000 | 1,488 |
| 1991-10-22 | 748 | 750 | 737 | 747 | 285,000 | 1,494 |
| 1991-10-21 | 730 | 748 | 727 | 748 | 160,000 | 1,496 |
| 1991-10-18 | 732 | 740 | 720 | 740 | 254,000 | 1,480 |
| 1991-10-17 | 710 | 730 | 710 | 729 | 122,000 | 1,458 |
| 1991-10-16 | 719 | 728 | 717 | 728 | 95,000 | 1,456 |
| 1991-10-15 | 700 | 728 | 695 | 728 | 183,000 | 1,456 |
| 1991-10-14 | 710 | 720 | 700 | 700 | 78,000 | 1,400 |
| 1991-10-11 | 710 | 721 | 710 | 720 | 113,000 | 1,440 |
| 1991-10-09 | 687 | 730 | 686 | 720 | 369,000 | 1,440 |
| 1991-10-08 | 695 | 705 | 690 | 690 | 156,000 | 1,380 |
| 1991-10-07 | 700 | 705 | 700 | 705 | 93,000 | 1,410 |
| 1991-10-04 | 710 | 725 | 705 | 720 | 266,000 | 1,440 |
| 1991-10-03 | 700 | 710 | 700 | 709 | 258,000 | 1,418 |
| 1991-10-02 | 718 | 719 | 700 | 701 | 100,000 | 1,402 |
| 1991-10-01 | 676 | 720 | 676 | 720 | 306,000 | 1,440 |
| 1991-09-30 | 689 | 699 | 675 | 695 | 102,000 | 1,390 |
| 1991-09-27 | 699 | 700 | 690 | 699 | 226,000 | 1,398 |
| 1991-09-26 | 675 | 698 | 671 | 697 | 207,000 | 1,394 |
| 1991-09-25 | 685 | 686 | 673 | 685 | 112,000 | 1,370 |
| 1991-09-24 | 656 | 690 | 656 | 685 | 154,000 | 1,370 |
| 1991-09-20 | 667 | 680 | 665 | 665 | 316,000 | 1,330 |
| 1991-09-19 | 655 | 675 | 655 | 665 | 118,000 | 1,330 |
| 1991-09-18 | 665 | 670 | 661 | 662 | 1,190,000 | 1,324 |
| 1991-09-17 | 700 | 700 | 675 | 675 | 195,000 | 1,350 |
| 1991-09-13 | 647 | 670 | 647 | 670 | 2,079,000 | 1,340 |
| 1991-09-12 | 644 | 650 | 637 | 637 | 147,000 | 1,274 |
| 1991-09-11 | 634 | 649 | 634 | 639 | 108,000 | 1,278 |
| 1991-09-10 | 640 | 645 | 634 | 634 | 285,000 | 1,268 |
| 1991-09-09 | 638 | 648 | 634 | 634 | 124,000 | 1,268 |
| 1991-09-06 | 637 | 645 | 637 | 637 | 169,000 | 1,274 |
| 1991-09-05 | 644 | 650 | 637 | 637 | 127,000 | 1,274 |
| 1991-09-04 | 645 | 645 | 625 | 644 | 201,000 | 1,288 |
| 1991-09-03 | 628 | 641 | 618 | 635 | 1,124,000 | 1,270 |
| 1991-09-02 | 620 | 630 | 612 | 618 | 182,000 | 1,236 |
| 1991-08-30 | 622 | 630 | 611 | 621 | 76,000 | 1,242 |
| 1991-08-29 | 606 | 620 | 606 | 612 | 104,000 | 1,224 |
| 1991-08-28 | 619 | 625 | 610 | 611 | 109,000 | 1,222 |
| 1991-08-27 | 610 | 627 | 600 | 620 | 90,000 | 1,240 |
| 1991-08-26 | 621 | 621 | 600 | 601 | 179,000 | 1,202 |
| 1991-08-23 | 626 | 630 | 626 | 627 | 124,000 | 1,254 |
| 1991-08-22 | 670 | 670 | 645 | 646 | 106,000 | 1,292 |
| 1991-08-21 | 649 | 673 | 641 | 642 | 131,000 | 1,284 |
| 1991-08-20 | 639 | 639 | 596 | 620 | 271,000 | 1,240 |
| 1991-08-19 | 660 | 672 | 629 | 629 | 199,000 | 1,258 |
| 1991-08-16 | 668 | 668 | 650 | 660 | 67,000 | 1,320 |
| 1991-08-15 | 668 | 671 | 650 | 650 | 83,000 | 1,300 |
| 1991-08-14 | 650 | 680 | 650 | 678 | 201,000 | 1,356 |
| 1991-08-13 | 633 | 650 | 633 | 643 | 82,000 | 1,286 |
| 1991-08-12 | 672 | 672 | 642 | 643 | 125,000 | 1,286 |
| 1991-08-09 | 672 | 675 | 661 | 672 | 149,000 | 1,344 |
| 1991-08-08 | 682 | 689 | 672 | 672 | 180,000 | 1,344 |
| 1991-08-07 | 681 | 682 | 669 | 672 | 74,000 | 1,344 |
| 1991-08-06 | 686 | 687 | 661 | 661 | 113,000 | 1,322 |
| 1991-08-05 | 680 | 690 | 680 | 686 | 121,000 | 1,372 |
| 1991-08-02 | 680 | 680 | 678 | 680 | 144,000 | 1,360 |
| 1991-08-01 | 690 | 690 | 661 | 680 | 102,000 | 1,360 |
| 1991-07-31 | 690 | 690 | 680 | 680 | 116,000 | 1,360 |
| 1991-07-30 | 655 | 690 | 655 | 688 | 164,000 | 1,376 |
| 1991-07-29 | 669 | 669 | 648 | 649 | 77,000 | 1,298 |
| 1991-07-26 | 640 | 690 | 635 | 669 | 237,000 | 1,338 |
| 1991-07-25 | 631 | 655 | 631 | 640 | 228,000 | 1,280 |
| 1991-07-24 | 638 | 658 | 630 | 635 | 190,000 | 1,270 |
| 1991-07-23 | 618 | 635 | 600 | 614 | 142,000 | 1,228 |
| 1991-07-22 | 642 | 653 | 618 | 618 | 104,000 | 1,236 |
| 1991-07-19 | 660 | 665 | 642 | 642 | 66,000 | 1,284 |
| 1991-07-18 | 664 | 665 | 628 | 649 | 59,000 | 1,298 |
| 1991-07-17 | 665 | 675 | 665 | 665 | 47,000 | 1,330 |
| 1991-07-16 | 676 | 676 | 665 | 665 | 45,000 | 1,330 |
| 1991-07-15 | 662 | 690 | 655 | 666 | 103,000 | 1,332 |
| 1991-07-12 | 655 | 665 | 651 | 652 | 119,000 | 1,304 |
| 1991-07-11 | 635 | 660 | 631 | 655 | 109,000 | 1,310 |
| 1991-07-10 | 640 | 660 | 630 | 640 | 127,000 | 1,280 |
| 1991-07-09 | 647 | 665 | 600 | 630 | 247,000 | 1,260 |
| 1991-07-08 | 651 | 670 | 647 | 647 | 152,000 | 1,294 |
| 1991-07-05 | 700 | 700 | 660 | 660 | 232,000 | 1,320 |
| 1991-07-04 | 666 | 688 | 666 | 680 | 120,000 | 1,360 |
| 1991-07-03 | 680 | 690 | 676 | 676 | 180,000 | 1,352 |
| 1991-07-02 | 689 | 709 | 689 | 705 | 142,000 | 1,410 |
| 1991-07-01 | 651 | 691 | 650 | 688 | 146,000 | 1,376 |
| 1991-06-28 | 651 | 655 | 648 | 648 | 116,000 | 1,296 |
| 1991-06-27 | 651 | 659 | 648 | 648 | 132,000 | 1,296 |
| 1991-06-26 | 650 | 674 | 650 | 661 | 164,000 | 1,322 |
| 1991-06-25 | 653 | 663 | 647 | 650 | 139,000 | 1,300 |
| 1991-06-24 | 687 | 687 | 663 | 663 | 124,000 | 1,326 |
| 1991-06-21 | 676 | 688 | 668 | 687 | 169,000 | 1,374 |
| 1991-06-20 | 697 | 699 | 656 | 658 | 210,000 | 1,316 |
| 1991-06-19 | 690 | 700 | 690 | 700 | 290,000 | 1,400 |
| 1991-06-18 | 664 | 699 | 664 | 690 | 156,000 | 1,380 |
| 1991-06-17 | 656 | 674 | 656 | 674 | 135,000 | 1,348 |
| 1991-06-14 | 658 | 691 | 648 | 656 | 2,862,000 | 1,312 |
| 1991-06-13 | 647 | 650 | 646 | 647 | 146,000 | 1,294 |
| 1991-06-12 | 661 | 675 | 646 | 647 | 172,000 | 1,294 |
| 1991-06-11 | 658 | 662 | 650 | 661 | 142,000 | 1,322 |
| 1991-06-10 | 710 | 710 | 651 | 658 | 100,000 | 1,316 |
| 1991-06-07 | 700 | 715 | 690 | 700 | 258,000 | 1,400 |
| 1991-06-06 | 719 | 719 | 710 | 710 | 154,000 | 1,420 |
| 1991-06-05 | 704 | 719 | 692 | 714 | 238,000 | 1,428 |
| 1991-06-04 | 685 | 705 | 685 | 690 | 173,000 | 1,380 |
| 1991-06-03 | 681 | 705 | 681 | 705 | 188,000 | 1,410 |
| 1991-05-31 | 701 | 702 | 680 | 681 | 431,000 | 1,362 |
| 1991-05-30 | 700 | 710 | 691 | 705 | 302,000 | 1,410 |
| 1991-05-29 | 718 | 718 | 690 | 690 | 365,000 | 1,380 |
| 1991-05-28 | 701 | 710 | 701 | 708 | 169,000 | 1,416 |
| 1991-05-27 | 733 | 735 | 701 | 701 | 191,000 | 1,402 |
| 1991-05-24 | 735 | 735 | 732 | 735 | 89,000 | 1,470 |
| 1991-05-23 | 734 | 740 | 730 | 732 | 116,000 | 1,464 |
| 1991-05-22 | 739 | 740 | 727 | 735 | 119,000 | 1,470 |
| 1991-05-21 | 720 | 739 | 707 | 739 | 121,000 | 1,478 |
| 1991-05-20 | 752 | 752 | 726 | 740 | 76,000 | 1,480 |
| 1991-05-17 | 750 | 755 | 740 | 745 | 95,000 | 1,490 |
| 1991-05-16 | 760 | 760 | 741 | 742 | 150,000 | 1,484 |
| 1991-05-15 | 761 | 779 | 761 | 761 | 274,000 | 1,522 |
| 1991-05-14 | 784 | 784 | 770 | 781 | 290,000 | 1,562 |
| 1991-05-13 | 779 | 785 | 778 | 783 | 250,000 | 1,566 |
| 1991-05-10 | 760 | 760 | 755 | 760 | 209,000 | 1,520 |
| 1991-05-09 | 755 | 760 | 750 | 760 | 355,000 | 1,520 |
| 1991-05-08 | 760 | 760 | 750 | 760 | 144,000 | 1,520 |
| 1991-05-07 | 775 | 775 | 761 | 762 | 324,000 | 1,524 |
| 1991-05-02 | 787 | 788 | 765 | 768 | 398,000 | 1,536 |
| 1991-05-01 | 766 | 792 | 760 | 790 | 883,000 | 1,580 |
| 1991-04-30 | 744 | 757 | 736 | 756 | 385,000 | 1,512 |
| 1991-04-26 | 735 | 735 | 717 | 734 | 222,000 | 1,468 |
| 1991-04-25 | 725 | 730 | 723 | 725 | 362,000 | 1,450 |
| 1991-04-24 | 720 | 729 | 717 | 723 | 236,000 | 1,446 |
| 1991-04-23 | 702 | 717 | 702 | 717 | 291,000 | 1,434 |
| 1991-04-22 | 710 | 715 | 701 | 701 | 158,000 | 1,402 |
| 1991-04-19 | 717 | 717 | 700 | 700 | 105,000 | 1,400 |
| 1991-04-18 | 716 | 718 | 705 | 717 | 282,000 | 1,434 |
| 1991-04-17 | 701 | 717 | 701 | 716 | 348,000 | 1,432 |
| 1991-04-16 | 705 | 712 | 700 | 700 | 139,000 | 1,400 |
| 1991-04-15 | 695 | 710 | 695 | 705 | 210,000 | 1,410 |
| 1991-04-12 | 699 | 700 | 691 | 692 | 178,000 | 1,384 |
| 1991-04-11 | 700 | 700 | 690 | 700 | 102,000 | 1,400 |
| 1991-04-10 | 714 | 714 | 700 | 700 | 223,000 | 1,400 |
| 1991-04-09 | 685 | 715 | 685 | 715 | 415,000 | 1,430 |
| 1991-04-08 | 710 | 720 | 710 | 720 | 200,000 | 1,440 |
| 1991-04-05 | 706 | 719 | 706 | 717 | 279,000 | 1,434 |
| 1991-04-04 | 685 | 704 | 684 | 704 | 126,000 | 1,408 |
| 1991-04-03 | 710 | 710 | 682 | 682 | 94,000 | 1,364 |
| 1991-04-02 | 680 | 708 | 671 | 708 | 112,000 | 1,416 |
| 1991-04-01 | 707 | 707 | 680 | 680 | 103,000 | 1,360 |
| 1991-03-29 | 701 | 712 | 699 | 712 | 224,000 | 1,424 |
| 1991-03-28 | 679 | 709 | 679 | 685 | 197,000 | 1,370 |
| 1991-03-27 | 699 | 699 | 685 | 699 | 61,000 | 1,398 |
| 1991-03-26 | 707 | 709 | 702 | 702 | 77,000 | 1,404 |
| 1991-03-25 | 687 | 710 | 686 | 689 | 311,000 | 1,378 |
| 1991-03-22 | 681 | 694 | 681 | 687 | 348,000 | 1,374 |
| 1991-03-20 | 691 | 700 | 690 | 697 | 209,000 | 1,394 |
| 1991-03-19 | 690 | 710 | 690 | 691 | 145,000 | 1,382 |
| 1991-03-18 | 712 | 712 | 690 | 693 | 131,000 | 1,386 |
| 1991-03-15 | 704 | 710 | 702 | 702 | 149,000 | 1,404 |
| 1991-03-14 | 710 | 710 | 692 | 707 | 179,000 | 1,414 |
| 1991-03-13 | 714 | 714 | 690 | 690 | 179,000 | 1,380 |
| 1991-03-12 | 709 | 709 | 700 | 704 | 141,000 | 1,408 |
| 1991-03-11 | 692 | 710 | 692 | 700 | 143,000 | 1,400 |
| 1991-03-08 | 728 | 728 | 708 | 710 | 1,531,000 | 1,420 |
| 1991-03-07 | 704 | 710 | 700 | 708 | 192,000 | 1,416 |
| 1991-03-06 | 700 | 705 | 685 | 704 | 313,000 | 1,408 |
| 1991-03-05 | 695 | 695 | 670 | 676 | 119,000 | 1,352 |
| 1991-03-04 | 689 | 690 | 661 | 670 | 172,000 | 1,340 |
| 1991-03-01 | 681 | 696 | 680 | 680 | 271,000 | 1,360 |
| 1991-02-28 | 696 | 698 | 680 | 682 | 126,000 | 1,364 |
| 1991-02-27 | 690 | 698 | 680 | 695 | 75,000 | 1,390 |
| 1991-02-26 | 695 | 703 | 675 | 698 | 302,000 | 1,396 |
| 1991-02-25 | 665 | 699 | 662 | 698 | 167,000 | 1,396 |
| 1991-02-22 | 685 | 685 | 670 | 685 | 249,000 | 1,370 |
| 1991-02-21 | 666 | 708 | 660 | 685 | 493,000 | 1,370 |
| 1991-02-20 | 670 | 691 | 666 | 666 | 276,000 | 1,332 |
| 1991-02-19 | 694 | 694 | 666 | 675 | 370,000 | 1,350 |
| 1991-02-18 | 674 | 696 | 674 | 690 | 323,000 | 1,380 |
| 1991-02-15 | 669 | 676 | 650 | 664 | 388,000 | 1,328 |
| 1991-02-14 | 666 | 669 | 650 | 669 | 542,000 | 1,338 |
| 1991-02-13 | 646 | 656 | 635 | 656 | 402,000 | 1,312 |
| 1991-02-12 | 641 | 649 | 632 | 636 | 458,000 | 1,272 |
| 1991-02-08 | 635 | 640 | 626 | 640 | 282,000 | 1,280 |
| 1991-02-07 | 640 | 640 | 624 | 639 | 123,000 | 1,278 |
| 1991-02-06 | 641 | 643 | 630 | 639 | 196,000 | 1,278 |
| 1991-02-05 | 640 | 648 | 639 | 648 | 133,000 | 1,296 |
| 1991-02-04 | 630 | 640 | 620 | 639 | 36,000 | 1,278 |
| 1991-02-01 | 627 | 640 | 610 | 640 | 107,000 | 1,280 |
| 1991-01-31 | 642 | 642 | 625 | 640 | 72,000 | 1,280 |
| 1991-01-30 | 640 | 644 | 635 | 640 | 84,000 | 1,280 |
| 1991-01-29 | 644 | 644 | 623 | 640 | 68,000 | 1,280 |
| 1991-01-28 | 645 | 645 | 640 | 645 | 81,000 | 1,290 |
| 1991-01-25 | 645 | 649 | 640 | 646 | 193,000 | 1,292 |
| 1991-01-24 | 638 | 645 | 630 | 643 | 320,000 | 1,286 |
| 1991-01-23 | 614 | 637 | 612 | 637 | 192,000 | 1,274 |
| 1991-01-22 | 640 | 644 | 633 | 644 | 107,000 | 1,288 |
| 1991-01-21 | 629 | 648 | 625 | 648 | 96,000 | 1,296 |
| 1991-01-18 | 630 | 648 | 630 | 645 | 300,000 | 1,290 |
| 1991-01-17 | 576 | 622 | 576 | 620 | 130,000 | 1,240 |
| 1991-01-16 | 572 | 592 | 572 | 592 | 88,000 | 1,184 |
| 1991-01-14 | 591 | 622 | 591 | 622 | 86,000 | 1,244 |
| 1991-01-11 | 605 | 615 | 600 | 601 | 270,000 | 1,202 |
| 1991-01-10 | 597 | 612 | 586 | 609 | 190,000 | 1,218 |
| 1991-01-09 | 604 | 611 | 600 | 609 | 171,000 | 1,218 |
| 1991-01-08 | 603 | 614 | 601 | 614 | 102,000 | 1,228 |
| 1991-01-07 | 628 | 635 | 621 | 633 | 66,000 | 1,266 |
| 1991-01-04 | 605 | 635 | 597 | 635 | 114,000 | 1,270 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
