2001 (株)ニップン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 581 | 583 | 572 | 583 | 153,000 | 1,166 |
| 1992-12-29 | 584 | 584 | 575 | 583 | 120,000 | 1,166 |
| 1992-12-28 | 600 | 600 | 584 | 584 | 163,000 | 1,168 |
| 1992-12-25 | 600 | 605 | 592 | 600 | 145,000 | 1,200 |
| 1992-12-24 | 597 | 605 | 597 | 605 | 95,000 | 1,210 |
| 1992-12-22 | 600 | 608 | 590 | 607 | 227,000 | 1,214 |
| 1992-12-21 | 620 | 620 | 607 | 607 | 107,000 | 1,214 |
| 1992-12-18 | 619 | 625 | 610 | 614 | 221,000 | 1,228 |
| 1992-12-17 | 604 | 606 | 595 | 599 | 166,000 | 1,198 |
| 1992-12-16 | 595 | 605 | 593 | 594 | 368,000 | 1,188 |
| 1992-12-15 | 594 | 600 | 593 | 595 | 201,000 | 1,190 |
| 1992-12-14 | 601 | 606 | 596 | 606 | 140,000 | 1,212 |
| 1992-12-11 | 605 | 613 | 601 | 601 | 1,626,000 | 1,202 |
| 1992-12-10 | 625 | 625 | 615 | 615 | 278,000 | 1,230 |
| 1992-12-09 | 628 | 628 | 620 | 625 | 106,000 | 1,250 |
| 1992-12-08 | 622 | 629 | 611 | 615 | 86,000 | 1,230 |
| 1992-12-07 | 625 | 625 | 613 | 620 | 61,000 | 1,240 |
| 1992-12-04 | 630 | 631 | 618 | 625 | 108,000 | 1,250 |
| 1992-12-03 | 623 | 636 | 622 | 627 | 200,000 | 1,254 |
| 1992-12-02 | 624 | 630 | 621 | 630 | 104,000 | 1,260 |
| 1992-12-01 | 629 | 638 | 626 | 626 | 228,000 | 1,252 |
| 1992-11-30 | 623 | 638 | 623 | 638 | 124,000 | 1,276 |
| 1992-11-27 | 629 | 634 | 620 | 620 | 299,000 | 1,240 |
| 1992-11-26 | 618 | 639 | 616 | 639 | 282,000 | 1,278 |
| 1992-11-25 | 629 | 630 | 616 | 620 | 214,000 | 1,240 |
| 1992-11-24 | 625 | 629 | 623 | 623 | 178,000 | 1,246 |
| 1992-11-20 | 600 | 616 | 598 | 615 | 260,000 | 1,230 |
| 1992-11-19 | 610 | 611 | 600 | 606 | 523,000 | 1,212 |
| 1992-11-18 | 569 | 618 | 569 | 590 | 346,000 | 1,180 |
| 1992-11-17 | 570 | 570 | 564 | 564 | 302,000 | 1,128 |
| 1992-11-16 | 575 | 579 | 571 | 572 | 269,000 | 1,144 |
| 1992-11-13 | 591 | 591 | 573 | 573 | 1,008,000 | 1,146 |
| 1992-11-12 | 575 | 585 | 573 | 581 | 508,000 | 1,162 |
| 1992-11-11 | 610 | 610 | 572 | 575 | 309,000 | 1,150 |
| 1992-11-10 | 600 | 610 | 598 | 604 | 240,000 | 1,208 |
| 1992-11-09 | 622 | 622 | 595 | 596 | 447,000 | 1,192 |
| 1992-11-06 | 624 | 626 | 617 | 625 | 194,000 | 1,250 |
| 1992-11-05 | 626 | 635 | 625 | 626 | 236,000 | 1,252 |
| 1992-11-04 | 632 | 640 | 625 | 625 | 173,000 | 1,250 |
| 1992-11-02 | 626 | 631 | 623 | 631 | 201,000 | 1,262 |
| 1992-10-30 | 631 | 632 | 625 | 625 | 267,000 | 1,250 |
| 1992-10-29 | 631 | 635 | 625 | 626 | 153,000 | 1,252 |
| 1992-10-28 | 639 | 645 | 630 | 632 | 219,000 | 1,264 |
| 1992-10-27 | 635 | 639 | 628 | 631 | 203,000 | 1,262 |
| 1992-10-26 | 630 | 632 | 625 | 625 | 154,000 | 1,250 |
| 1992-10-23 | 630 | 637 | 626 | 630 | 191,000 | 1,260 |
| 1992-10-22 | 637 | 645 | 629 | 630 | 320,000 | 1,260 |
| 1992-10-21 | 640 | 653 | 636 | 639 | 256,000 | 1,278 |
| 1992-10-20 | 643 | 643 | 626 | 637 | 330,000 | 1,274 |
| 1992-10-19 | 641 | 645 | 630 | 633 | 380,000 | 1,266 |
| 1992-10-16 | 648 | 657 | 639 | 651 | 299,000 | 1,302 |
| 1992-10-15 | 650 | 660 | 645 | 659 | 171,000 | 1,318 |
| 1992-10-14 | 664 | 665 | 650 | 650 | 245,000 | 1,300 |
| 1992-10-13 | 660 | 663 | 650 | 656 | 192,000 | 1,312 |
| 1992-10-12 | 666 | 667 | 647 | 653 | 209,000 | 1,306 |
| 1992-10-09 | 652 | 662 | 637 | 656 | 1,311,000 | 1,312 |
| 1992-10-08 | 643 | 662 | 642 | 662 | 235,000 | 1,324 |
| 1992-10-07 | 645 | 662 | 635 | 635 | 333,000 | 1,270 |
| 1992-10-06 | 641 | 660 | 636 | 645 | 445,000 | 1,290 |
| 1992-10-05 | 636 | 649 | 636 | 641 | 289,000 | 1,282 |
| 1992-10-02 | 647 | 666 | 645 | 650 | 411,000 | 1,300 |
| 1992-10-01 | 647 | 653 | 636 | 646 | 847,000 | 1,292 |
| 1992-09-30 | 656 | 669 | 644 | 644 | 616,000 | 1,288 |
| 1992-09-29 | 670 | 678 | 656 | 661 | 489,000 | 1,322 |
| 1992-09-28 | 680 | 685 | 665 | 665 | 256,000 | 1,330 |
| 1992-09-25 | 685 | 692 | 676 | 677 | 568,000 | 1,354 |
| 1992-09-24 | 698 | 706 | 691 | 698 | 453,000 | 1,396 |
| 1992-09-22 | 687 | 688 | 673 | 688 | 458,000 | 1,376 |
| 1992-09-21 | 692 | 695 | 683 | 688 | 481,000 | 1,376 |
| 1992-09-18 | 676 | 697 | 668 | 682 | 938,000 | 1,364 |
| 1992-09-17 | 688 | 697 | 682 | 682 | 668,000 | 1,364 |
| 1992-09-16 | 702 | 705 | 688 | 688 | 701,000 | 1,376 |
| 1992-09-14 | 700 | 720 | 695 | 711 | 1,262,000 | 1,422 |
| 1992-09-11 | 720 | 746 | 690 | 690 | 5,967,000 | 1,380 |
| 1992-09-10 | 724 | 731 | 715 | 720 | 5,687,000 | 1,440 |
| 1992-09-09 | 680 | 714 | 679 | 714 | 1,714,000 | 1,428 |
| 1992-09-08 | 680 | 704 | 672 | 680 | 1,049,000 | 1,360 |
| 1992-09-07 | 675 | 690 | 670 | 681 | 537,000 | 1,362 |
| 1992-09-04 | 690 | 700 | 670 | 675 | 1,354,000 | 1,350 |
| 1992-09-03 | 668 | 685 | 655 | 680 | 1,092,000 | 1,360 |
| 1992-09-02 | 680 | 688 | 667 | 668 | 1,263,000 | 1,336 |
| 1992-09-01 | 705 | 710 | 681 | 690 | 2,372,000 | 1,380 |
| 1992-08-31 | 675 | 716 | 675 | 690 | 4,645,000 | 1,380 |
| 1992-08-28 | 648 | 730 | 644 | 665 | 10,644,000 | 1,330 |
| 1992-08-27 | 648 | 648 | 648 | 648 | 696,000 | 1,296 |
| 1992-08-26 | 534 | 550 | 534 | 548 | 445,000 | 1,096 |
| 1992-08-25 | 530 | 554 | 530 | 534 | 296,000 | 1,068 |
| 1992-08-24 | 549 | 569 | 538 | 549 | 874,000 | 1,098 |
| 1992-08-21 | 524 | 535 | 515 | 530 | 750,000 | 1,060 |
| 1992-08-20 | 500 | 540 | 495 | 524 | 421,000 | 1,048 |
| 1992-08-19 | 467 | 511 | 467 | 500 | 418,000 | 1,000 |
| 1992-08-18 | 486 | 486 | 460 | 462 | 368,000 | 924 |
| 1992-08-17 | 481 | 484 | 478 | 484 | 208,000 | 968 |
| 1992-08-14 | 450 | 470 | 450 | 461 | 614,000 | 922 |
| 1992-08-13 | 465 | 471 | 440 | 452 | 228,000 | 904 |
| 1992-08-12 | 467 | 475 | 455 | 462 | 430,000 | 924 |
| 1992-08-11 | 501 | 509 | 470 | 472 | 333,000 | 944 |
| 1992-08-10 | 522 | 522 | 490 | 497 | 379,000 | 994 |
| 1992-08-07 | 541 | 551 | 535 | 542 | 180,000 | 1,084 |
| 1992-08-06 | 564 | 574 | 549 | 551 | 182,000 | 1,102 |
| 1992-08-05 | 564 | 564 | 554 | 562 | 180,000 | 1,124 |
| 1992-08-04 | 550 | 569 | 543 | 564 | 219,000 | 1,128 |
| 1992-08-03 | 564 | 575 | 558 | 558 | 123,000 | 1,116 |
| 1992-07-31 | 569 | 576 | 560 | 565 | 292,000 | 1,130 |
| 1992-07-30 | 548 | 559 | 535 | 559 | 255,000 | 1,118 |
| 1992-07-29 | 568 | 570 | 526 | 532 | 373,000 | 1,064 |
| 1992-07-28 | 550 | 565 | 540 | 563 | 186,000 | 1,126 |
| 1992-07-27 | 586 | 586 | 550 | 550 | 434,000 | 1,100 |
| 1992-07-24 | 575 | 575 | 552 | 556 | 334,000 | 1,112 |
| 1992-07-23 | 549 | 591 | 545 | 585 | 450,000 | 1,170 |
| 1992-07-22 | 592 | 595 | 565 | 565 | 470,000 | 1,130 |
| 1992-07-21 | 593 | 598 | 590 | 591 | 500,000 | 1,182 |
| 1992-07-20 | 601 | 611 | 600 | 600 | 230,000 | 1,200 |
| 1992-07-17 | 633 | 637 | 621 | 621 | 264,000 | 1,242 |
| 1992-07-16 | 645 | 650 | 638 | 650 | 126,000 | 1,300 |
| 1992-07-15 | 650 | 655 | 645 | 645 | 215,000 | 1,290 |
| 1992-07-14 | 659 | 660 | 643 | 643 | 193,000 | 1,286 |
| 1992-07-13 | 651 | 660 | 649 | 660 | 199,000 | 1,320 |
| 1992-07-10 | 664 | 664 | 635 | 641 | 595,000 | 1,282 |
| 1992-07-09 | 645 | 650 | 640 | 644 | 299,000 | 1,288 |
| 1992-07-08 | 631 | 640 | 601 | 634 | 201,000 | 1,268 |
| 1992-07-07 | 637 | 638 | 615 | 621 | 92,000 | 1,242 |
| 1992-07-06 | 644 | 647 | 631 | 631 | 128,000 | 1,262 |
| 1992-07-03 | 619 | 654 | 615 | 644 | 492,000 | 1,288 |
| 1992-07-02 | 607 | 625 | 601 | 620 | 338,000 | 1,240 |
| 1992-07-01 | 591 | 600 | 582 | 600 | 186,000 | 1,200 |
| 1992-06-30 | 590 | 601 | 590 | 590 | 292,000 | 1,180 |
| 1992-06-29 | 596 | 596 | 581 | 581 | 182,000 | 1,162 |
| 1992-06-26 | 601 | 605 | 584 | 586 | 380,000 | 1,172 |
| 1992-06-25 | 587 | 600 | 583 | 591 | 269,000 | 1,182 |
| 1992-06-24 | 601 | 610 | 592 | 593 | 260,000 | 1,186 |
| 1992-06-23 | 591 | 610 | 586 | 600 | 244,000 | 1,200 |
| 1992-06-22 | 635 | 635 | 585 | 586 | 379,000 | 1,172 |
| 1992-06-19 | 616 | 628 | 610 | 620 | 139,000 | 1,240 |
| 1992-06-18 | 610 | 629 | 590 | 600 | 658,000 | 1,200 |
| 1992-06-17 | 660 | 660 | 631 | 633 | 395,000 | 1,266 |
| 1992-06-16 | 665 | 675 | 660 | 661 | 178,000 | 1,322 |
| 1992-06-15 | 679 | 679 | 663 | 663 | 282,000 | 1,326 |
| 1992-06-12 | 696 | 710 | 680 | 681 | 2,550,000 | 1,362 |
| 1992-06-11 | 680 | 693 | 670 | 686 | 241,000 | 1,372 |
| 1992-06-10 | 700 | 700 | 665 | 680 | 249,000 | 1,360 |
| 1992-06-09 | 657 | 692 | 657 | 692 | 139,000 | 1,384 |
| 1992-06-08 | 680 | 682 | 650 | 656 | 329,000 | 1,312 |
| 1992-06-05 | 685 | 695 | 684 | 684 | 198,000 | 1,368 |
| 1992-06-04 | 687 | 698 | 680 | 687 | 328,000 | 1,374 |
| 1992-06-03 | 685 | 700 | 685 | 686 | 165,000 | 1,372 |
| 1992-06-02 | 701 | 709 | 690 | 690 | 231,000 | 1,380 |
| 1992-06-01 | 715 | 729 | 692 | 692 | 272,000 | 1,384 |
| 1992-05-29 | 710 | 725 | 701 | 720 | 285,000 | 1,440 |
| 1992-05-28 | 689 | 705 | 684 | 700 | 327,000 | 1,400 |
| 1992-05-27 | 705 | 710 | 684 | 699 | 668,000 | 1,398 |
| 1992-05-26 | 698 | 721 | 690 | 705 | 377,000 | 1,410 |
| 1992-05-25 | 683 | 698 | 683 | 698 | 332,000 | 1,396 |
| 1992-05-22 | 700 | 711 | 690 | 693 | 448,000 | 1,386 |
| 1992-05-21 | 720 | 729 | 714 | 716 | 465,000 | 1,432 |
| 1992-05-20 | 752 | 753 | 720 | 730 | 1,092,000 | 1,460 |
| 1992-05-19 | 739 | 771 | 737 | 744 | 3,018,000 | 1,488 |
| 1992-05-18 | 688 | 728 | 688 | 719 | 830,000 | 1,438 |
| 1992-05-15 | 719 | 729 | 677 | 683 | 602,000 | 1,366 |
| 1992-05-14 | 758 | 768 | 738 | 738 | 1,971,000 | 1,476 |
| 1992-05-13 | 698 | 750 | 688 | 748 | 2,045,000 | 1,496 |
| 1992-05-12 | 714 | 737 | 682 | 688 | 1,268,000 | 1,376 |
| 1992-05-11 | 715 | 735 | 709 | 716 | 1,550,000 | 1,432 |
| 1992-05-08 | 592 | 638 | 592 | 637 | 611,000 | 1,274 |
| 1992-05-07 | 586 | 608 | 570 | 608 | 614,000 | 1,216 |
| 1992-05-06 | 560 | 590 | 556 | 588 | 364,000 | 1,176 |
| 1992-05-01 | 552 | 568 | 550 | 556 | 236,000 | 1,112 |
| 1992-04-30 | 570 | 570 | 547 | 553 | 215,000 | 1,106 |
| 1992-04-28 | 565 | 577 | 565 | 570 | 269,000 | 1,140 |
| 1992-04-27 | 547 | 570 | 547 | 565 | 203,000 | 1,130 |
| 1992-04-24 | 577 | 583 | 550 | 567 | 373,000 | 1,134 |
| 1992-04-23 | 534 | 580 | 530 | 577 | 314,000 | 1,154 |
| 1992-04-22 | 535 | 551 | 527 | 540 | 367,000 | 1,080 |
| 1992-04-21 | 546 | 559 | 531 | 533 | 680,000 | 1,066 |
| 1992-04-20 | 570 | 570 | 550 | 565 | 396,000 | 1,130 |
| 1992-04-17 | 590 | 598 | 581 | 584 | 368,000 | 1,168 |
| 1992-04-16 | 606 | 621 | 585 | 605 | 350,000 | 1,210 |
| 1992-04-15 | 620 | 630 | 606 | 615 | 460,000 | 1,230 |
| 1992-04-14 | 582 | 611 | 551 | 605 | 357,000 | 1,210 |
| 1992-04-13 | 616 | 617 | 575 | 582 | 494,000 | 1,164 |
| 1992-04-10 | 595 | 650 | 589 | 617 | 433,000 | 1,234 |
| 1992-04-09 | 590 | 620 | 575 | 575 | 423,000 | 1,150 |
| 1992-04-08 | 600 | 600 | 575 | 580 | 402,000 | 1,160 |
| 1992-04-07 | 641 | 641 | 605 | 610 | 346,000 | 1,220 |
| 1992-04-06 | 670 | 670 | 650 | 650 | 291,000 | 1,300 |
| 1992-04-03 | 670 | 680 | 632 | 671 | 469,000 | 1,342 |
| 1992-04-02 | 700 | 710 | 623 | 670 | 727,000 | 1,340 |
| 1992-04-01 | 733 | 733 | 680 | 698 | 641,000 | 1,396 |
| 1992-03-31 | 785 | 785 | 725 | 743 | 532,000 | 1,486 |
| 1992-03-30 | 765 | 773 | 753 | 764 | 194,000 | 1,528 |
| 1992-03-27 | 763 | 779 | 746 | 775 | 218,000 | 1,550 |
| 1992-03-26 | 784 | 799 | 763 | 763 | 266,000 | 1,526 |
| 1992-03-25 | 750 | 768 | 750 | 767 | 548,000 | 1,534 |
| 1992-03-24 | 756 | 765 | 756 | 758 | 207,000 | 1,516 |
| 1992-03-23 | 800 | 805 | 766 | 766 | 381,000 | 1,532 |
| 1992-03-19 | 762 | 810 | 747 | 810 | 988,000 | 1,620 |
| 1992-03-18 | 753 | 756 | 735 | 756 | 464,000 | 1,512 |
| 1992-03-17 | 736 | 765 | 736 | 756 | 2,542,000 | 1,512 |
| 1992-03-16 | 785 | 786 | 740 | 744 | 555,000 | 1,488 |
| 1992-03-13 | 810 | 834 | 793 | 795 | 2,534,000 | 1,590 |
| 1992-03-12 | 803 | 830 | 802 | 820 | 626,000 | 1,640 |
| 1992-03-11 | 831 | 850 | 807 | 813 | 1,844,000 | 1,626 |
| 1992-03-10 | 785 | 825 | 785 | 825 | 1,540,000 | 1,650 |
| 1992-03-09 | 789 | 794 | 766 | 776 | 510,000 | 1,552 |
| 1992-03-06 | 804 | 836 | 780 | 790 | 2,014,000 | 1,580 |
| 1992-03-05 | 755 | 855 | 755 | 810 | 3,532,000 | 1,620 |
| 1992-03-04 | 731 | 755 | 725 | 755 | 520,000 | 1,510 |
| 1992-03-03 | 748 | 759 | 721 | 721 | 799,000 | 1,442 |
| 1992-03-02 | 740 | 764 | 735 | 758 | 1,192,000 | 1,516 |
| 1992-02-28 | 739 | 760 | 738 | 742 | 853,000 | 1,484 |
| 1992-02-27 | 728 | 748 | 723 | 748 | 1,238,000 | 1,496 |
| 1992-02-26 | 680 | 719 | 676 | 718 | 623,000 | 1,436 |
| 1992-02-25 | 681 | 694 | 678 | 690 | 120,000 | 1,380 |
| 1992-02-24 | 686 | 694 | 684 | 684 | 160,000 | 1,368 |
| 1992-02-21 | 681 | 698 | 671 | 686 | 241,000 | 1,372 |
| 1992-02-20 | 663 | 690 | 663 | 690 | 196,000 | 1,380 |
| 1992-02-19 | 651 | 663 | 650 | 663 | 161,000 | 1,326 |
| 1992-02-18 | 680 | 691 | 666 | 666 | 220,000 | 1,332 |
| 1992-02-17 | 645 | 690 | 643 | 690 | 165,000 | 1,380 |
| 1992-02-14 | 666 | 667 | 645 | 645 | 142,000 | 1,290 |
| 1992-02-13 | 671 | 681 | 667 | 667 | 237,000 | 1,334 |
| 1992-02-12 | 680 | 681 | 674 | 681 | 158,000 | 1,362 |
| 1992-02-10 | 700 | 704 | 680 | 698 | 250,000 | 1,396 |
| 1992-02-07 | 700 | 714 | 700 | 704 | 461,000 | 1,408 |
| 1992-02-06 | 673 | 702 | 673 | 700 | 399,000 | 1,400 |
| 1992-02-05 | 672 | 684 | 665 | 671 | 186,000 | 1,342 |
| 1992-02-04 | 678 | 691 | 678 | 680 | 259,000 | 1,360 |
| 1992-02-03 | 680 | 694 | 670 | 688 | 284,000 | 1,376 |
| 1992-01-31 | 648 | 695 | 648 | 665 | 323,000 | 1,330 |
| 1992-01-30 | 634 | 655 | 630 | 636 | 207,000 | 1,272 |
| 1992-01-29 | 650 | 655 | 635 | 644 | 87,000 | 1,288 |
| 1992-01-28 | 629 | 646 | 629 | 645 | 143,000 | 1,290 |
| 1992-01-27 | 611 | 640 | 611 | 630 | 70,000 | 1,260 |
| 1992-01-24 | 636 | 640 | 615 | 616 | 231,000 | 1,232 |
| 1992-01-23 | 640 | 649 | 633 | 635 | 243,000 | 1,270 |
| 1992-01-22 | 604 | 640 | 604 | 630 | 258,000 | 1,260 |
| 1992-01-21 | 605 | 630 | 601 | 601 | 143,000 | 1,202 |
| 1992-01-20 | 630 | 635 | 600 | 605 | 260,000 | 1,210 |
| 1992-01-17 | 641 | 649 | 615 | 622 | 241,000 | 1,244 |
| 1992-01-16 | 674 | 674 | 646 | 649 | 120,000 | 1,298 |
| 1992-01-14 | 650 | 669 | 650 | 654 | 134,000 | 1,308 |
| 1992-01-13 | 677 | 677 | 646 | 657 | 215,000 | 1,314 |
| 1992-01-10 | 671 | 684 | 670 | 680 | 363,000 | 1,360 |
| 1992-01-09 | 680 | 690 | 671 | 671 | 188,000 | 1,342 |
| 1992-01-08 | 700 | 701 | 681 | 684 | 87,000 | 1,368 |
| 1992-01-07 | 749 | 750 | 718 | 737 | 124,000 | 1,474 |
| 1992-01-06 | 733 | 749 | 729 | 749 | 107,000 | 1,498 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
