2001 (株)ニップン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 519 | 523 | 519 | 520 | 51,000 | 1,040 |
| 1994-12-29 | 511 | 520 | 511 | 520 | 107,000 | 1,040 |
| 1994-12-28 | 525 | 525 | 520 | 521 | 77,000 | 1,042 |
| 1994-12-27 | 526 | 526 | 520 | 520 | 122,000 | 1,040 |
| 1994-12-26 | 529 | 529 | 515 | 516 | 144,000 | 1,032 |
| 1994-12-22 | 520 | 525 | 520 | 525 | 274,000 | 1,050 |
| 1994-12-21 | 511 | 519 | 511 | 519 | 106,000 | 1,038 |
| 1994-12-20 | 518 | 521 | 511 | 521 | 157,000 | 1,042 |
| 1994-12-19 | 515 | 519 | 510 | 519 | 135,000 | 1,038 |
| 1994-12-16 | 507 | 519 | 505 | 519 | 153,000 | 1,038 |
| 1994-12-15 | 505 | 509 | 501 | 505 | 123,000 | 1,010 |
| 1994-12-14 | 501 | 502 | 499 | 500 | 129,000 | 1,000 |
| 1994-12-13 | 508 | 513 | 500 | 500 | 90,000 | 1,000 |
| 1994-12-12 | 517 | 523 | 509 | 509 | 95,000 | 1,018 |
| 1994-12-09 | 522 | 523 | 506 | 512 | 925,000 | 1,024 |
| 1994-12-08 | 516 | 525 | 516 | 522 | 114,000 | 1,044 |
| 1994-12-07 | 515 | 528 | 515 | 521 | 172,000 | 1,042 |
| 1994-12-06 | 515 | 520 | 513 | 520 | 183,000 | 1,040 |
| 1994-12-05 | 518 | 518 | 510 | 515 | 243,000 | 1,030 |
| 1994-12-02 | 520 | 524 | 504 | 510 | 232,000 | 1,020 |
| 1994-12-01 | 522 | 533 | 520 | 521 | 580,000 | 1,042 |
| 1994-11-30 | 508 | 521 | 508 | 520 | 228,000 | 1,040 |
| 1994-11-29 | 510 | 510 | 505 | 507 | 59,000 | 1,014 |
| 1994-11-28 | 508 | 515 | 498 | 510 | 81,000 | 1,020 |
| 1994-11-25 | 500 | 510 | 497 | 508 | 121,000 | 1,016 |
| 1994-11-24 | 493 | 498 | 491 | 495 | 145,000 | 990 |
| 1994-11-22 | 506 | 508 | 498 | 503 | 134,000 | 1,006 |
| 1994-11-21 | 506 | 510 | 506 | 508 | 53,000 | 1,016 |
| 1994-11-18 | 511 | 513 | 506 | 513 | 55,000 | 1,026 |
| 1994-11-17 | 514 | 515 | 510 | 510 | 27,000 | 1,020 |
| 1994-11-16 | 509 | 510 | 506 | 507 | 59,000 | 1,014 |
| 1994-11-15 | 518 | 518 | 514 | 514 | 67,000 | 1,028 |
| 1994-11-14 | 512 | 518 | 511 | 518 | 125,000 | 1,036 |
| 1994-11-11 | 512 | 520 | 512 | 514 | 224,000 | 1,028 |
| 1994-11-10 | 519 | 523 | 512 | 520 | 246,000 | 1,040 |
| 1994-11-09 | 512 | 524 | 512 | 519 | 110,000 | 1,038 |
| 1994-11-08 | 512 | 520 | 511 | 519 | 56,000 | 1,038 |
| 1994-11-07 | 512 | 513 | 511 | 512 | 26,000 | 1,024 |
| 1994-11-04 | 520 | 523 | 512 | 512 | 92,000 | 1,024 |
| 1994-11-02 | 507 | 515 | 506 | 510 | 121,000 | 1,020 |
| 1994-11-01 | 509 | 519 | 509 | 516 | 67,000 | 1,032 |
| 1994-10-31 | 520 | 526 | 519 | 519 | 66,000 | 1,038 |
| 1994-10-28 | 515 | 515 | 505 | 510 | 127,000 | 1,020 |
| 1994-10-27 | 508 | 521 | 508 | 509 | 77,000 | 1,018 |
| 1994-10-26 | 506 | 510 | 504 | 509 | 107,000 | 1,018 |
| 1994-10-25 | 507 | 510 | 503 | 506 | 36,000 | 1,012 |
| 1994-10-24 | 511 | 512 | 511 | 511 | 82,000 | 1,022 |
| 1994-10-21 | 510 | 513 | 505 | 510 | 65,000 | 1,020 |
| 1994-10-20 | 525 | 525 | 520 | 520 | 72,000 | 1,040 |
| 1994-10-19 | 522 | 523 | 515 | 515 | 50,000 | 1,030 |
| 1994-10-18 | 527 | 528 | 520 | 523 | 54,000 | 1,046 |
| 1994-10-17 | 529 | 529 | 520 | 526 | 34,000 | 1,052 |
| 1994-10-14 | 528 | 528 | 520 | 520 | 387,000 | 1,040 |
| 1994-10-13 | 525 | 531 | 525 | 530 | 42,000 | 1,060 |
| 1994-10-12 | 527 | 531 | 521 | 531 | 181,000 | 1,062 |
| 1994-10-11 | 531 | 531 | 521 | 521 | 125,000 | 1,042 |
| 1994-10-07 | 523 | 524 | 520 | 521 | 47,000 | 1,042 |
| 1994-10-06 | 518 | 521 | 511 | 520 | 134,000 | 1,040 |
| 1994-10-05 | 518 | 521 | 516 | 521 | 88,000 | 1,042 |
| 1994-10-04 | 521 | 521 | 516 | 519 | 54,000 | 1,038 |
| 1994-10-03 | 517 | 517 | 510 | 511 | 83,000 | 1,022 |
| 1994-09-30 | 515 | 515 | 507 | 507 | 116,000 | 1,014 |
| 1994-09-29 | 517 | 517 | 506 | 506 | 167,000 | 1,012 |
| 1994-09-28 | 510 | 513 | 501 | 504 | 210,000 | 1,008 |
| 1994-09-27 | 521 | 526 | 490 | 500 | 242,000 | 1,000 |
| 1994-09-26 | 533 | 540 | 520 | 521 | 171,000 | 1,042 |
| 1994-09-22 | 525 | 533 | 522 | 529 | 163,000 | 1,058 |
| 1994-09-21 | 528 | 538 | 528 | 535 | 76,000 | 1,070 |
| 1994-09-20 | 532 | 540 | 525 | 538 | 98,000 | 1,076 |
| 1994-09-19 | 544 | 544 | 512 | 512 | 130,000 | 1,024 |
| 1994-09-16 | 545 | 545 | 534 | 534 | 87,000 | 1,068 |
| 1994-09-14 | 548 | 548 | 541 | 545 | 128,000 | 1,090 |
| 1994-09-13 | 538 | 549 | 530 | 544 | 79,000 | 1,088 |
| 1994-09-12 | 534 | 539 | 530 | 538 | 157,000 | 1,076 |
| 1994-09-09 | 540 | 540 | 524 | 524 | 928,000 | 1,048 |
| 1994-09-08 | 530 | 540 | 520 | 522 | 356,000 | 1,044 |
| 1994-09-07 | 553 | 559 | 535 | 535 | 249,000 | 1,070 |
| 1994-09-06 | 556 | 563 | 554 | 554 | 105,000 | 1,108 |
| 1994-09-05 | 554 | 560 | 554 | 555 | 72,000 | 1,110 |
| 1994-09-02 | 559 | 559 | 555 | 559 | 96,000 | 1,118 |
| 1994-09-01 | 556 | 564 | 555 | 556 | 106,000 | 1,112 |
| 1994-08-31 | 565 | 565 | 556 | 556 | 56,000 | 1,112 |
| 1994-08-30 | 558 | 559 | 558 | 559 | 19,000 | 1,118 |
| 1994-08-29 | 562 | 569 | 560 | 560 | 99,000 | 1,120 |
| 1994-08-26 | 556 | 562 | 556 | 556 | 48,000 | 1,112 |
| 1994-08-25 | 556 | 562 | 556 | 560 | 40,000 | 1,120 |
| 1994-08-24 | 549 | 565 | 549 | 562 | 77,000 | 1,124 |
| 1994-08-23 | 550 | 554 | 548 | 551 | 57,000 | 1,102 |
| 1994-08-22 | 558 | 558 | 550 | 550 | 71,000 | 1,100 |
| 1994-08-19 | 566 | 566 | 548 | 548 | 137,000 | 1,096 |
| 1994-08-18 | 572 | 572 | 564 | 566 | 50,000 | 1,132 |
| 1994-08-17 | 575 | 575 | 565 | 565 | 50,000 | 1,130 |
| 1994-08-16 | 566 | 575 | 565 | 574 | 68,000 | 1,148 |
| 1994-08-15 | 563 | 575 | 563 | 565 | 46,000 | 1,130 |
| 1994-08-12 | 577 | 577 | 565 | 570 | 267,000 | 1,140 |
| 1994-08-11 | 576 | 576 | 566 | 576 | 72,000 | 1,152 |
| 1994-08-10 | 575 | 577 | 571 | 577 | 128,000 | 1,154 |
| 1994-08-09 | 569 | 577 | 566 | 567 | 104,000 | 1,134 |
| 1994-08-08 | 570 | 570 | 562 | 569 | 26,000 | 1,138 |
| 1994-08-05 | 565 | 575 | 562 | 575 | 26,000 | 1,150 |
| 1994-08-04 | 577 | 577 | 572 | 575 | 29,000 | 1,150 |
| 1994-08-03 | 561 | 579 | 561 | 578 | 57,000 | 1,156 |
| 1994-08-02 | 568 | 579 | 568 | 579 | 109,000 | 1,158 |
| 1994-08-01 | 562 | 568 | 562 | 567 | 37,000 | 1,134 |
| 1994-07-29 | 575 | 577 | 555 | 577 | 83,000 | 1,154 |
| 1994-07-28 | 570 | 570 | 551 | 566 | 168,000 | 1,132 |
| 1994-07-27 | 570 | 570 | 560 | 560 | 132,000 | 1,120 |
| 1994-07-26 | 564 | 576 | 561 | 566 | 85,000 | 1,132 |
| 1994-07-25 | 559 | 574 | 559 | 574 | 67,000 | 1,148 |
| 1994-07-22 | 579 | 579 | 569 | 569 | 83,000 | 1,138 |
| 1994-07-21 | 584 | 584 | 575 | 578 | 152,000 | 1,156 |
| 1994-07-20 | 578 | 580 | 577 | 580 | 135,000 | 1,160 |
| 1994-07-19 | 580 | 581 | 572 | 577 | 90,000 | 1,154 |
| 1994-07-18 | 584 | 584 | 570 | 570 | 112,000 | 1,140 |
| 1994-07-15 | 574 | 580 | 566 | 575 | 247,000 | 1,150 |
| 1994-07-14 | 562 | 564 | 560 | 564 | 181,000 | 1,128 |
| 1994-07-13 | 560 | 560 | 555 | 560 | 142,000 | 1,120 |
| 1994-07-12 | 557 | 560 | 551 | 555 | 148,000 | 1,110 |
| 1994-07-11 | 557 | 558 | 545 | 547 | 134,000 | 1,094 |
| 1994-07-08 | 547 | 557 | 546 | 547 | 335,000 | 1,094 |
| 1994-07-07 | 556 | 559 | 546 | 559 | 114,000 | 1,118 |
| 1994-07-06 | 555 | 560 | 546 | 546 | 163,000 | 1,092 |
| 1994-07-05 | 553 | 563 | 553 | 559 | 85,000 | 1,118 |
| 1994-07-04 | 557 | 557 | 551 | 553 | 69,000 | 1,106 |
| 1994-07-01 | 554 | 560 | 539 | 557 | 237,000 | 1,114 |
| 1994-06-30 | 534 | 562 | 533 | 559 | 151,000 | 1,118 |
| 1994-06-29 | 543 | 546 | 537 | 538 | 256,000 | 1,076 |
| 1994-06-28 | 550 | 555 | 545 | 547 | 173,000 | 1,094 |
| 1994-06-27 | 552 | 552 | 535 | 540 | 428,000 | 1,080 |
| 1994-06-24 | 568 | 572 | 560 | 562 | 180,000 | 1,124 |
| 1994-06-23 | 575 | 575 | 563 | 570 | 216,000 | 1,140 |
| 1994-06-22 | 556 | 575 | 555 | 558 | 258,000 | 1,116 |
| 1994-06-21 | 566 | 576 | 565 | 566 | 138,000 | 1,132 |
| 1994-06-20 | 573 | 578 | 561 | 565 | 150,000 | 1,130 |
| 1994-06-17 | 582 | 590 | 575 | 583 | 121,000 | 1,166 |
| 1994-06-16 | 575 | 582 | 572 | 582 | 101,000 | 1,164 |
| 1994-06-15 | 593 | 593 | 575 | 576 | 112,000 | 1,152 |
| 1994-06-14 | 585 | 586 | 581 | 582 | 185,000 | 1,164 |
| 1994-06-13 | 584 | 595 | 582 | 595 | 214,000 | 1,190 |
| 1994-06-10 | 604 | 604 | 585 | 599 | 1,064,000 | 1,198 |
| 1994-06-09 | 575 | 585 | 571 | 585 | 211,000 | 1,170 |
| 1994-06-08 | 570 | 579 | 570 | 579 | 165,000 | 1,158 |
| 1994-06-07 | 569 | 577 | 565 | 577 | 86,000 | 1,154 |
| 1994-06-06 | 569 | 574 | 569 | 574 | 53,000 | 1,148 |
| 1994-06-03 | 569 | 579 | 567 | 579 | 170,000 | 1,158 |
| 1994-06-02 | 580 | 580 | 574 | 575 | 150,000 | 1,150 |
| 1994-06-01 | 575 | 585 | 565 | 570 | 213,000 | 1,140 |
| 1994-05-31 | 580 | 585 | 580 | 585 | 156,000 | 1,170 |
| 1994-05-30 | 580 | 584 | 575 | 575 | 130,000 | 1,150 |
| 1994-05-27 | 560 | 584 | 560 | 574 | 153,000 | 1,148 |
| 1994-05-26 | 564 | 572 | 560 | 560 | 94,000 | 1,120 |
| 1994-05-25 | 566 | 580 | 556 | 574 | 210,000 | 1,148 |
| 1994-05-24 | 566 | 584 | 565 | 576 | 268,000 | 1,152 |
| 1994-05-23 | 560 | 573 | 553 | 573 | 153,000 | 1,146 |
| 1994-05-20 | 570 | 572 | 560 | 570 | 139,000 | 1,140 |
| 1994-05-19 | 565 | 577 | 552 | 569 | 90,000 | 1,138 |
| 1994-05-18 | 569 | 569 | 551 | 555 | 95,000 | 1,110 |
| 1994-05-17 | 552 | 565 | 552 | 554 | 167,000 | 1,108 |
| 1994-05-16 | 570 | 572 | 561 | 561 | 64,000 | 1,122 |
| 1994-05-13 | 565 | 569 | 561 | 568 | 180,000 | 1,136 |
| 1994-05-12 | 570 | 573 | 560 | 565 | 62,000 | 1,130 |
| 1994-05-11 | 567 | 574 | 560 | 560 | 74,000 | 1,120 |
| 1994-05-10 | 567 | 567 | 557 | 560 | 100,000 | 1,120 |
| 1994-05-09 | 546 | 550 | 546 | 547 | 61,000 | 1,094 |
| 1994-05-06 | 556 | 560 | 550 | 556 | 59,000 | 1,112 |
| 1994-05-02 | 548 | 551 | 545 | 546 | 82,000 | 1,092 |
| 1994-04-28 | 555 | 569 | 555 | 556 | 75,000 | 1,112 |
| 1994-04-27 | 547 | 569 | 547 | 562 | 98,000 | 1,124 |
| 1994-04-26 | 554 | 554 | 546 | 546 | 189,000 | 1,092 |
| 1994-04-25 | 570 | 571 | 551 | 554 | 225,000 | 1,108 |
| 1994-04-22 | 589 | 589 | 570 | 570 | 129,000 | 1,140 |
| 1994-04-21 | 580 | 580 | 566 | 570 | 99,000 | 1,140 |
| 1994-04-20 | 577 | 579 | 570 | 570 | 116,000 | 1,140 |
| 1994-04-19 | 575 | 580 | 570 | 573 | 126,000 | 1,146 |
| 1994-04-18 | 580 | 595 | 580 | 580 | 227,000 | 1,160 |
| 1994-04-15 | 590 | 600 | 580 | 590 | 166,000 | 1,180 |
| 1994-04-14 | 590 | 596 | 583 | 584 | 186,000 | 1,168 |
| 1994-04-13 | 577 | 595 | 571 | 580 | 185,000 | 1,160 |
| 1994-04-12 | 586 | 586 | 571 | 571 | 232,000 | 1,142 |
| 1994-04-11 | 592 | 593 | 584 | 586 | 217,000 | 1,172 |
| 1994-04-08 | 563 | 585 | 555 | 584 | 529,000 | 1,168 |
| 1994-04-07 | 571 | 580 | 570 | 573 | 209,000 | 1,146 |
| 1994-04-06 | 579 | 579 | 568 | 570 | 154,000 | 1,140 |
| 1994-04-05 | 557 | 570 | 550 | 570 | 79,000 | 1,140 |
| 1994-04-04 | 555 | 560 | 540 | 547 | 207,000 | 1,094 |
| 1994-04-01 | 570 | 570 | 555 | 555 | 136,000 | 1,110 |
| 1994-03-31 | 570 | 575 | 555 | 560 | 463,000 | 1,120 |
| 1994-03-30 | 579 | 585 | 568 | 580 | 314,000 | 1,160 |
| 1994-03-29 | 595 | 600 | 585 | 589 | 203,000 | 1,178 |
| 1994-03-28 | 585 | 600 | 581 | 594 | 164,000 | 1,188 |
| 1994-03-25 | 590 | 600 | 590 | 591 | 259,000 | 1,182 |
| 1994-03-24 | 588 | 614 | 587 | 600 | 308,000 | 1,200 |
| 1994-03-23 | 598 | 598 | 588 | 588 | 233,000 | 1,176 |
| 1994-03-22 | 586 | 597 | 586 | 597 | 214,000 | 1,194 |
| 1994-03-18 | 597 | 600 | 594 | 596 | 211,000 | 1,192 |
| 1994-03-17 | 601 | 605 | 598 | 605 | 287,000 | 1,210 |
| 1994-03-16 | 600 | 618 | 600 | 610 | 453,000 | 1,220 |
| 1994-03-15 | 600 | 610 | 600 | 609 | 369,000 | 1,218 |
| 1994-03-14 | 601 | 612 | 595 | 610 | 449,000 | 1,220 |
| 1994-03-11 | 610 | 610 | 590 | 600 | 1,289,000 | 1,200 |
| 1994-03-10 | 602 | 605 | 587 | 595 | 565,000 | 1,190 |
| 1994-03-09 | 618 | 620 | 600 | 600 | 1,953,000 | 1,200 |
| 1994-03-08 | 600 | 612 | 592 | 599 | 2,639,000 | 1,198 |
| 1994-03-07 | 560 | 564 | 541 | 550 | 520,000 | 1,100 |
| 1994-03-04 | 529 | 550 | 525 | 550 | 341,000 | 1,100 |
| 1994-03-03 | 515 | 525 | 515 | 520 | 65,000 | 1,040 |
| 1994-03-02 | 528 | 530 | 518 | 518 | 129,000 | 1,036 |
| 1994-03-01 | 530 | 540 | 520 | 539 | 226,000 | 1,078 |
| 1994-02-28 | 531 | 540 | 518 | 530 | 141,000 | 1,060 |
| 1994-02-25 | 526 | 536 | 526 | 531 | 140,000 | 1,062 |
| 1994-02-24 | 528 | 537 | 528 | 536 | 187,000 | 1,072 |
| 1994-02-23 | 525 | 530 | 525 | 526 | 127,000 | 1,052 |
| 1994-02-22 | 536 | 540 | 527 | 531 | 185,000 | 1,062 |
| 1994-02-21 | 503 | 539 | 501 | 537 | 178,000 | 1,074 |
| 1994-02-18 | 504 | 507 | 500 | 503 | 148,000 | 1,006 |
| 1994-02-17 | 502 | 503 | 498 | 503 | 249,000 | 1,006 |
| 1994-02-16 | 512 | 516 | 501 | 501 | 293,000 | 1,002 |
| 1994-02-15 | 500 | 506 | 495 | 497 | 323,000 | 994 |
| 1994-02-14 | 516 | 525 | 506 | 513 | 200,000 | 1,026 |
| 1994-02-10 | 545 | 545 | 522 | 525 | 439,000 | 1,050 |
| 1994-02-09 | 540 | 545 | 516 | 535 | 291,000 | 1,070 |
| 1994-02-08 | 543 | 562 | 540 | 540 | 220,000 | 1,080 |
| 1994-02-07 | 549 | 549 | 528 | 529 | 154,000 | 1,058 |
| 1994-02-04 | 558 | 560 | 534 | 559 | 168,000 | 1,118 |
| 1994-02-03 | 547 | 563 | 545 | 560 | 174,000 | 1,120 |
| 1994-02-02 | 546 | 562 | 546 | 557 | 292,000 | 1,114 |
| 1994-02-01 | 553 | 564 | 540 | 556 | 445,000 | 1,112 |
| 1994-01-31 | 555 | 555 | 543 | 555 | 303,000 | 1,110 |
| 1994-01-28 | 505 | 515 | 505 | 515 | 89,000 | 1,030 |
| 1994-01-27 | 525 | 535 | 505 | 505 | 150,000 | 1,010 |
| 1994-01-26 | 519 | 530 | 510 | 530 | 229,000 | 1,060 |
| 1994-01-25 | 520 | 521 | 505 | 521 | 475,000 | 1,042 |
| 1994-01-24 | 500 | 520 | 500 | 515 | 336,000 | 1,030 |
| 1994-01-21 | 535 | 535 | 520 | 530 | 260,000 | 1,060 |
| 1994-01-20 | 530 | 535 | 520 | 535 | 269,000 | 1,070 |
| 1994-01-19 | 503 | 530 | 503 | 515 | 328,000 | 1,030 |
| 1994-01-18 | 514 | 515 | 501 | 502 | 130,000 | 1,004 |
| 1994-01-17 | 520 | 520 | 505 | 515 | 143,000 | 1,030 |
| 1994-01-14 | 526 | 535 | 511 | 530 | 465,000 | 1,060 |
| 1994-01-13 | 521 | 530 | 520 | 522 | 225,000 | 1,044 |
| 1994-01-12 | 511 | 534 | 509 | 534 | 320,000 | 1,068 |
| 1994-01-11 | 516 | 519 | 507 | 514 | 166,000 | 1,028 |
| 1994-01-10 | 509 | 517 | 502 | 506 | 291,000 | 1,012 |
| 1994-01-07 | 478 | 500 | 477 | 499 | 171,000 | 998 |
| 1994-01-06 | 470 | 485 | 470 | 482 | 162,000 | 964 |
| 1994-01-05 | 455 | 470 | 455 | 470 | 99,000 | 940 |
| 1994-01-04 | 455 | 455 | 450 | 454 | 41,000 | 908 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
