2001 (株)ニップン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 469 | 479 | 469 | 470 | 41,000 | 940 |
| 1993-12-29 | 467 | 469 | 460 | 468 | 71,000 | 936 |
| 1993-12-28 | 443 | 464 | 440 | 462 | 132,000 | 924 |
| 1993-12-27 | 449 | 449 | 435 | 443 | 103,000 | 886 |
| 1993-12-24 | 460 | 465 | 455 | 456 | 110,000 | 912 |
| 1993-12-22 | 467 | 475 | 462 | 475 | 100,000 | 950 |
| 1993-12-21 | 475 | 480 | 455 | 462 | 183,000 | 924 |
| 1993-12-20 | 503 | 503 | 485 | 490 | 107,000 | 980 |
| 1993-12-17 | 498 | 504 | 491 | 504 | 152,000 | 1,008 |
| 1993-12-16 | 495 | 507 | 494 | 506 | 241,000 | 1,012 |
| 1993-12-15 | 484 | 490 | 480 | 490 | 79,000 | 980 |
| 1993-12-14 | 489 | 489 | 481 | 485 | 120,000 | 970 |
| 1993-12-13 | 468 | 485 | 461 | 485 | 160,000 | 970 |
| 1993-12-10 | 455 | 480 | 455 | 470 | 1,036,000 | 940 |
| 1993-12-09 | 445 | 460 | 445 | 455 | 128,000 | 910 |
| 1993-12-08 | 456 | 456 | 431 | 438 | 280,000 | 876 |
| 1993-12-07 | 455 | 470 | 455 | 456 | 117,000 | 912 |
| 1993-12-06 | 481 | 481 | 450 | 454 | 177,000 | 908 |
| 1993-12-03 | 480 | 485 | 470 | 480 | 77,000 | 960 |
| 1993-12-02 | 473 | 500 | 473 | 490 | 352,000 | 980 |
| 1993-12-01 | 469 | 470 | 450 | 463 | 361,000 | 926 |
| 1993-11-30 | 445 | 460 | 440 | 459 | 269,000 | 918 |
| 1993-11-29 | 442 | 442 | 420 | 440 | 298,000 | 880 |
| 1993-11-26 | 461 | 461 | 440 | 442 | 423,000 | 884 |
| 1993-11-25 | 451 | 475 | 450 | 452 | 329,000 | 904 |
| 1993-11-24 | 465 | 478 | 450 | 450 | 191,000 | 900 |
| 1993-11-22 | 485 | 485 | 465 | 470 | 260,000 | 940 |
| 1993-11-19 | 493 | 509 | 480 | 480 | 296,000 | 960 |
| 1993-11-18 | 497 | 505 | 492 | 492 | 153,000 | 984 |
| 1993-11-17 | 509 | 510 | 491 | 492 | 137,000 | 984 |
| 1993-11-16 | 485 | 510 | 480 | 506 | 157,000 | 1,012 |
| 1993-11-15 | 501 | 502 | 480 | 480 | 276,000 | 960 |
| 1993-11-12 | 491 | 510 | 491 | 496 | 727,000 | 992 |
| 1993-11-11 | 491 | 499 | 491 | 491 | 292,000 | 982 |
| 1993-11-10 | 500 | 505 | 491 | 500 | 468,000 | 1,000 |
| 1993-11-09 | 516 | 520 | 500 | 500 | 320,000 | 1,000 |
| 1993-11-08 | 502 | 510 | 498 | 506 | 333,000 | 1,012 |
| 1993-11-05 | 510 | 511 | 493 | 500 | 655,000 | 1,000 |
| 1993-11-04 | 535 | 540 | 508 | 510 | 329,000 | 1,020 |
| 1993-11-02 | 540 | 545 | 535 | 535 | 186,000 | 1,070 |
| 1993-11-01 | 544 | 545 | 530 | 530 | 212,000 | 1,060 |
| 1993-10-29 | 541 | 555 | 535 | 550 | 373,000 | 1,100 |
| 1993-10-28 | 552 | 554 | 540 | 540 | 324,000 | 1,080 |
| 1993-10-27 | 562 | 562 | 550 | 552 | 364,000 | 1,104 |
| 1993-10-26 | 567 | 570 | 551 | 552 | 307,000 | 1,104 |
| 1993-10-25 | 575 | 575 | 569 | 571 | 225,000 | 1,142 |
| 1993-10-22 | 576 | 590 | 565 | 565 | 266,000 | 1,130 |
| 1993-10-21 | 586 | 586 | 577 | 580 | 138,000 | 1,160 |
| 1993-10-20 | 587 | 589 | 581 | 581 | 238,000 | 1,162 |
| 1993-10-19 | 590 | 595 | 580 | 581 | 145,000 | 1,162 |
| 1993-10-18 | 585 | 595 | 580 | 580 | 149,000 | 1,160 |
| 1993-10-15 | 578 | 585 | 575 | 575 | 332,000 | 1,150 |
| 1993-10-14 | 580 | 580 | 565 | 578 | 286,000 | 1,156 |
| 1993-10-13 | 598 | 598 | 580 | 580 | 243,000 | 1,160 |
| 1993-10-12 | 603 | 609 | 596 | 596 | 476,000 | 1,192 |
| 1993-10-08 | 600 | 609 | 600 | 601 | 463,000 | 1,202 |
| 1993-10-07 | 615 | 619 | 610 | 610 | 162,000 | 1,220 |
| 1993-10-06 | 612 | 619 | 612 | 615 | 166,000 | 1,230 |
| 1993-10-05 | 625 | 625 | 610 | 610 | 149,000 | 1,220 |
| 1993-10-04 | 628 | 628 | 620 | 625 | 86,000 | 1,250 |
| 1993-10-01 | 617 | 630 | 615 | 628 | 171,000 | 1,256 |
| 1993-09-30 | 623 | 633 | 617 | 617 | 139,000 | 1,234 |
| 1993-09-29 | 629 | 629 | 621 | 623 | 155,000 | 1,246 |
| 1993-09-28 | 633 | 639 | 623 | 632 | 83,000 | 1,264 |
| 1993-09-27 | 643 | 645 | 622 | 623 | 260,000 | 1,246 |
| 1993-09-24 | 638 | 648 | 631 | 648 | 179,000 | 1,296 |
| 1993-09-22 | 631 | 631 | 625 | 628 | 174,000 | 1,256 |
| 1993-09-21 | 652 | 655 | 635 | 649 | 129,000 | 1,298 |
| 1993-09-20 | 642 | 650 | 637 | 642 | 320,000 | 1,284 |
| 1993-09-17 | 651 | 654 | 637 | 652 | 439,000 | 1,304 |
| 1993-09-16 | 664 | 665 | 641 | 641 | 190,000 | 1,282 |
| 1993-09-14 | 663 | 667 | 661 | 664 | 363,000 | 1,328 |
| 1993-09-13 | 659 | 664 | 650 | 663 | 266,000 | 1,326 |
| 1993-09-10 | 643 | 651 | 641 | 650 | 1,181,000 | 1,300 |
| 1993-09-09 | 644 | 653 | 643 | 643 | 116,000 | 1,286 |
| 1993-09-08 | 650 | 654 | 643 | 644 | 302,000 | 1,288 |
| 1993-09-07 | 644 | 654 | 644 | 649 | 162,000 | 1,298 |
| 1993-09-06 | 655 | 656 | 644 | 644 | 181,000 | 1,288 |
| 1993-09-03 | 654 | 660 | 650 | 657 | 254,000 | 1,314 |
| 1993-09-02 | 658 | 658 | 651 | 653 | 162,000 | 1,306 |
| 1993-09-01 | 657 | 662 | 650 | 653 | 327,000 | 1,306 |
| 1993-08-31 | 659 | 663 | 655 | 655 | 188,000 | 1,310 |
| 1993-08-30 | 658 | 660 | 650 | 660 | 147,000 | 1,320 |
| 1993-08-27 | 646 | 657 | 643 | 655 | 447,000 | 1,310 |
| 1993-08-26 | 641 | 643 | 635 | 643 | 86,000 | 1,286 |
| 1993-08-25 | 629 | 635 | 628 | 635 | 192,000 | 1,270 |
| 1993-08-24 | 629 | 634 | 628 | 628 | 124,000 | 1,256 |
| 1993-08-23 | 636 | 639 | 628 | 629 | 104,000 | 1,258 |
| 1993-08-20 | 644 | 644 | 625 | 636 | 139,000 | 1,272 |
| 1993-08-19 | 650 | 653 | 635 | 640 | 455,000 | 1,280 |
| 1993-08-18 | 635 | 650 | 635 | 650 | 603,000 | 1,300 |
| 1993-08-17 | 632 | 634 | 622 | 634 | 269,000 | 1,268 |
| 1993-08-16 | 628 | 632 | 628 | 632 | 144,000 | 1,264 |
| 1993-08-13 | 627 | 630 | 627 | 628 | 284,000 | 1,256 |
| 1993-08-12 | 630 | 632 | 627 | 627 | 319,000 | 1,254 |
| 1993-08-11 | 629 | 630 | 625 | 629 | 177,000 | 1,258 |
| 1993-08-10 | 629 | 629 | 620 | 622 | 158,000 | 1,244 |
| 1993-08-09 | 620 | 628 | 610 | 627 | 72,000 | 1,254 |
| 1993-08-06 | 615 | 621 | 610 | 619 | 80,000 | 1,238 |
| 1993-08-05 | 618 | 627 | 608 | 625 | 124,000 | 1,250 |
| 1993-08-04 | 611 | 629 | 605 | 628 | 176,000 | 1,256 |
| 1993-08-03 | 626 | 629 | 617 | 621 | 175,000 | 1,242 |
| 1993-08-02 | 630 | 630 | 611 | 616 | 78,000 | 1,232 |
| 1993-07-30 | 620 | 630 | 620 | 621 | 182,000 | 1,242 |
| 1993-07-29 | 597 | 630 | 595 | 630 | 295,000 | 1,260 |
| 1993-07-28 | 600 | 600 | 597 | 598 | 75,000 | 1,196 |
| 1993-07-27 | 603 | 603 | 596 | 597 | 175,000 | 1,194 |
| 1993-07-26 | 600 | 600 | 595 | 596 | 135,000 | 1,192 |
| 1993-07-23 | 611 | 611 | 597 | 600 | 90,000 | 1,200 |
| 1993-07-22 | 609 | 616 | 608 | 616 | 104,000 | 1,232 |
| 1993-07-21 | 603 | 609 | 597 | 609 | 180,000 | 1,218 |
| 1993-07-20 | 603 | 603 | 598 | 603 | 183,000 | 1,206 |
| 1993-07-19 | 610 | 610 | 597 | 597 | 276,000 | 1,194 |
| 1993-07-16 | 605 | 610 | 605 | 608 | 306,000 | 1,216 |
| 1993-07-15 | 618 | 619 | 605 | 605 | 427,000 | 1,210 |
| 1993-07-14 | 615 | 618 | 611 | 618 | 159,000 | 1,236 |
| 1993-07-13 | 610 | 620 | 610 | 616 | 133,000 | 1,232 |
| 1993-07-12 | 619 | 620 | 612 | 618 | 161,000 | 1,236 |
| 1993-07-09 | 609 | 618 | 608 | 618 | 669,000 | 1,236 |
| 1993-07-08 | 622 | 622 | 619 | 619 | 116,000 | 1,238 |
| 1993-07-07 | 620 | 620 | 610 | 619 | 168,000 | 1,238 |
| 1993-07-06 | 613 | 625 | 603 | 610 | 100,000 | 1,220 |
| 1993-07-05 | 605 | 615 | 603 | 603 | 97,000 | 1,206 |
| 1993-07-02 | 615 | 615 | 603 | 605 | 123,000 | 1,210 |
| 1993-07-01 | 608 | 614 | 602 | 610 | 139,000 | 1,220 |
| 1993-06-30 | 600 | 610 | 600 | 608 | 135,000 | 1,216 |
| 1993-06-29 | 617 | 617 | 600 | 600 | 114,000 | 1,200 |
| 1993-06-28 | 600 | 619 | 600 | 618 | 148,000 | 1,236 |
| 1993-06-25 | 615 | 615 | 595 | 600 | 152,000 | 1,200 |
| 1993-06-24 | 605 | 615 | 605 | 609 | 89,000 | 1,218 |
| 1993-06-23 | 611 | 617 | 600 | 615 | 183,000 | 1,230 |
| 1993-06-22 | 606 | 610 | 593 | 601 | 296,000 | 1,202 |
| 1993-06-21 | 607 | 619 | 605 | 610 | 247,000 | 1,220 |
| 1993-06-18 | 634 | 634 | 606 | 630 | 202,000 | 1,260 |
| 1993-06-17 | 625 | 626 | 611 | 626 | 214,000 | 1,252 |
| 1993-06-16 | 629 | 629 | 610 | 625 | 299,000 | 1,250 |
| 1993-06-15 | 630 | 635 | 625 | 626 | 333,000 | 1,252 |
| 1993-06-14 | 632 | 640 | 630 | 630 | 222,000 | 1,260 |
| 1993-06-11 | 645 | 649 | 630 | 630 | 1,287,000 | 1,260 |
| 1993-06-10 | 653 | 653 | 633 | 635 | 259,000 | 1,270 |
| 1993-06-08 | 655 | 655 | 640 | 643 | 239,000 | 1,286 |
| 1993-06-07 | 658 | 658 | 649 | 649 | 136,000 | 1,298 |
| 1993-06-04 | 650 | 658 | 647 | 649 | 258,000 | 1,298 |
| 1993-06-03 | 658 | 659 | 649 | 658 | 238,000 | 1,316 |
| 1993-06-02 | 659 | 659 | 652 | 652 | 261,000 | 1,304 |
| 1993-06-01 | 645 | 659 | 644 | 655 | 255,000 | 1,310 |
| 1993-05-31 | 654 | 660 | 641 | 645 | 326,000 | 1,290 |
| 1993-05-28 | 648 | 660 | 643 | 660 | 274,000 | 1,320 |
| 1993-05-27 | 657 | 657 | 641 | 641 | 290,000 | 1,282 |
| 1993-05-26 | 647 | 657 | 647 | 657 | 197,000 | 1,314 |
| 1993-05-25 | 641 | 658 | 639 | 646 | 228,000 | 1,292 |
| 1993-05-24 | 645 | 658 | 640 | 657 | 397,000 | 1,314 |
| 1993-05-21 | 642 | 648 | 635 | 645 | 191,000 | 1,290 |
| 1993-05-20 | 658 | 658 | 639 | 645 | 256,000 | 1,290 |
| 1993-05-19 | 635 | 643 | 628 | 639 | 290,000 | 1,278 |
| 1993-05-18 | 647 | 650 | 625 | 639 | 404,000 | 1,278 |
| 1993-05-17 | 648 | 660 | 648 | 650 | 436,000 | 1,300 |
| 1993-05-14 | 656 | 660 | 645 | 648 | 635,000 | 1,296 |
| 1993-05-13 | 657 | 660 | 646 | 656 | 371,000 | 1,312 |
| 1993-05-12 | 665 | 665 | 641 | 657 | 385,000 | 1,314 |
| 1993-05-11 | 670 | 674 | 661 | 661 | 784,000 | 1,322 |
| 1993-05-10 | 659 | 668 | 656 | 665 | 281,000 | 1,330 |
| 1993-05-07 | 663 | 673 | 660 | 665 | 383,000 | 1,330 |
| 1993-05-06 | 667 | 671 | 655 | 655 | 239,000 | 1,310 |
| 1993-04-30 | 670 | 671 | 661 | 671 | 392,000 | 1,342 |
| 1993-04-28 | 675 | 675 | 655 | 665 | 399,000 | 1,330 |
| 1993-04-27 | 659 | 667 | 657 | 660 | 432,000 | 1,320 |
| 1993-04-26 | 663 | 663 | 641 | 651 | 302,000 | 1,302 |
| 1993-04-23 | 650 | 658 | 645 | 658 | 218,000 | 1,316 |
| 1993-04-22 | 668 | 679 | 650 | 650 | 1,114,000 | 1,300 |
| 1993-04-21 | 646 | 673 | 638 | 665 | 922,000 | 1,330 |
| 1993-04-20 | 640 | 650 | 638 | 640 | 293,000 | 1,280 |
| 1993-04-19 | 648 | 654 | 631 | 649 | 256,000 | 1,298 |
| 1993-04-16 | 670 | 672 | 645 | 647 | 803,000 | 1,294 |
| 1993-04-15 | 660 | 672 | 646 | 672 | 1,551,000 | 1,344 |
| 1993-04-14 | 641 | 650 | 638 | 650 | 937,000 | 1,300 |
| 1993-04-13 | 620 | 640 | 615 | 635 | 873,000 | 1,270 |
| 1993-04-12 | 627 | 627 | 620 | 620 | 241,000 | 1,240 |
| 1993-04-09 | 611 | 620 | 611 | 620 | 745,000 | 1,240 |
| 1993-04-08 | 622 | 631 | 611 | 611 | 574,000 | 1,222 |
| 1993-04-07 | 620 | 625 | 610 | 612 | 357,000 | 1,224 |
| 1993-04-06 | 630 | 630 | 608 | 608 | 612,000 | 1,216 |
| 1993-04-05 | 600 | 621 | 589 | 620 | 886,000 | 1,240 |
| 1993-04-02 | 600 | 622 | 599 | 600 | 1,070,000 | 1,200 |
| 1993-04-01 | 582 | 591 | 581 | 590 | 185,000 | 1,180 |
| 1993-03-31 | 594 | 595 | 582 | 582 | 255,000 | 1,164 |
| 1993-03-30 | 606 | 606 | 591 | 592 | 228,000 | 1,184 |
| 1993-03-29 | 591 | 611 | 591 | 606 | 318,000 | 1,212 |
| 1993-03-26 | 589 | 595 | 585 | 590 | 484,000 | 1,180 |
| 1993-03-25 | 585 | 600 | 585 | 589 | 540,000 | 1,178 |
| 1993-03-24 | 593 | 594 | 588 | 588 | 294,000 | 1,176 |
| 1993-03-23 | 590 | 600 | 590 | 594 | 364,000 | 1,188 |
| 1993-03-22 | 600 | 605 | 589 | 599 | 308,000 | 1,198 |
| 1993-03-19 | 608 | 610 | 585 | 598 | 808,000 | 1,196 |
| 1993-03-18 | 600 | 607 | 595 | 607 | 534,000 | 1,214 |
| 1993-03-17 | 591 | 599 | 590 | 592 | 311,000 | 1,184 |
| 1993-03-16 | 601 | 601 | 592 | 593 | 246,000 | 1,186 |
| 1993-03-15 | 600 | 600 | 595 | 599 | 294,000 | 1,198 |
| 1993-03-12 | 589 | 600 | 589 | 600 | 1,500,000 | 1,200 |
| 1993-03-11 | 590 | 600 | 582 | 599 | 693,000 | 1,198 |
| 1993-03-10 | 600 | 607 | 590 | 590 | 733,000 | 1,180 |
| 1993-03-09 | 592 | 610 | 592 | 595 | 897,000 | 1,190 |
| 1993-03-08 | 589 | 610 | 586 | 602 | 699,000 | 1,204 |
| 1993-03-05 | 573 | 579 | 573 | 575 | 246,000 | 1,150 |
| 1993-03-04 | 570 | 572 | 568 | 572 | 294,000 | 1,144 |
| 1993-03-03 | 577 | 577 | 566 | 567 | 155,000 | 1,134 |
| 1993-03-02 | 569 | 573 | 567 | 567 | 285,000 | 1,134 |
| 1993-03-01 | 562 | 566 | 560 | 565 | 259,000 | 1,130 |
| 1993-02-26 | 575 | 580 | 558 | 561 | 761,000 | 1,122 |
| 1993-02-25 | 593 | 595 | 577 | 585 | 340,000 | 1,170 |
| 1993-02-24 | 597 | 598 | 591 | 591 | 284,000 | 1,182 |
| 1993-02-23 | 595 | 597 | 594 | 596 | 189,000 | 1,192 |
| 1993-02-22 | 592 | 598 | 582 | 595 | 196,000 | 1,190 |
| 1993-02-19 | 590 | 595 | 590 | 592 | 220,000 | 1,184 |
| 1993-02-18 | 579 | 590 | 579 | 586 | 169,000 | 1,172 |
| 1993-02-17 | 577 | 584 | 577 | 584 | 143,000 | 1,168 |
| 1993-02-16 | 593 | 593 | 577 | 577 | 102,000 | 1,154 |
| 1993-02-15 | 580 | 590 | 575 | 590 | 186,000 | 1,180 |
| 1993-02-12 | 594 | 594 | 576 | 580 | 451,000 | 1,160 |
| 1993-02-10 | 584 | 590 | 577 | 590 | 183,000 | 1,180 |
| 1993-02-09 | 586 | 586 | 572 | 576 | 110,000 | 1,152 |
| 1993-02-08 | 592 | 599 | 592 | 594 | 140,000 | 1,188 |
| 1993-02-05 | 599 | 600 | 593 | 599 | 265,000 | 1,198 |
| 1993-02-04 | 605 | 605 | 596 | 600 | 283,000 | 1,200 |
| 1993-02-03 | 593 | 606 | 592 | 601 | 173,000 | 1,202 |
| 1993-02-02 | 583 | 594 | 583 | 592 | 154,000 | 1,184 |
| 1993-02-01 | 581 | 583 | 572 | 583 | 66,000 | 1,166 |
| 1993-01-29 | 575 | 581 | 573 | 573 | 219,000 | 1,146 |
| 1993-01-28 | 556 | 580 | 556 | 575 | 264,000 | 1,150 |
| 1993-01-27 | 560 | 560 | 554 | 556 | 161,000 | 1,112 |
| 1993-01-26 | 560 | 564 | 550 | 554 | 181,000 | 1,108 |
| 1993-01-25 | 552 | 560 | 549 | 550 | 117,000 | 1,100 |
| 1993-01-22 | 577 | 577 | 560 | 561 | 89,000 | 1,122 |
| 1993-01-21 | 561 | 580 | 558 | 580 | 196,000 | 1,160 |
| 1993-01-20 | 579 | 581 | 567 | 567 | 151,000 | 1,134 |
| 1993-01-19 | 568 | 570 | 564 | 569 | 86,000 | 1,138 |
| 1993-01-18 | 560 | 570 | 558 | 568 | 142,000 | 1,136 |
| 1993-01-14 | 560 | 560 | 557 | 560 | 205,000 | 1,120 |
| 1993-01-13 | 569 | 569 | 558 | 560 | 186,000 | 1,120 |
| 1993-01-12 | 567 | 569 | 566 | 569 | 204,000 | 1,138 |
| 1993-01-11 | 570 | 570 | 566 | 567 | 169,000 | 1,134 |
| 1993-01-08 | 560 | 570 | 560 | 563 | 457,000 | 1,126 |
| 1993-01-07 | 581 | 581 | 566 | 567 | 328,000 | 1,134 |
| 1993-01-06 | 571 | 575 | 570 | 571 | 223,000 | 1,142 |
| 1993-01-05 | 579 | 580 | 570 | 580 | 164,000 | 1,160 |
| 1993-01-04 | 579 | 598 | 579 | 583 | 123,000 | 1,166 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
