2001 (株)ニップン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 540 | 540 | 530 | 530 | 93,000 | 1,060 |
| 1995-12-28 | 550 | 550 | 537 | 538 | 426,000 | 1,076 |
| 1995-12-27 | 547 | 547 | 533 | 545 | 78,000 | 1,090 |
| 1995-12-26 | 530 | 544 | 530 | 544 | 166,000 | 1,088 |
| 1995-12-25 | 535 | 540 | 528 | 528 | 127,000 | 1,056 |
| 1995-12-22 | 545 | 546 | 537 | 540 | 318,000 | 1,080 |
| 1995-12-21 | 555 | 560 | 540 | 540 | 529,000 | 1,080 |
| 1995-12-20 | 540 | 565 | 536 | 552 | 1,081,000 | 1,104 |
| 1995-12-19 | 512 | 540 | 512 | 539 | 338,000 | 1,078 |
| 1995-12-18 | 507 | 515 | 505 | 515 | 174,000 | 1,030 |
| 1995-12-15 | 510 | 514 | 505 | 505 | 218,000 | 1,010 |
| 1995-12-14 | 502 | 514 | 500 | 510 | 314,000 | 1,020 |
| 1995-12-13 | 501 | 504 | 500 | 500 | 321,000 | 1,000 |
| 1995-12-12 | 504 | 510 | 499 | 504 | 284,000 | 1,008 |
| 1995-12-11 | 504 | 504 | 499 | 499 | 217,000 | 998 |
| 1995-12-08 | 508 | 509 | 499 | 499 | 1,759,000 | 998 |
| 1995-12-07 | 495 | 504 | 495 | 504 | 269,000 | 1,008 |
| 1995-12-06 | 491 | 499 | 491 | 498 | 252,000 | 996 |
| 1995-12-05 | 497 | 497 | 491 | 491 | 91,000 | 982 |
| 1995-12-04 | 504 | 505 | 493 | 497 | 151,000 | 994 |
| 1995-12-01 | 490 | 496 | 487 | 491 | 232,000 | 982 |
| 1995-11-30 | 493 | 505 | 493 | 500 | 267,000 | 1,000 |
| 1995-11-29 | 490 | 498 | 483 | 483 | 139,000 | 966 |
| 1995-11-28 | 490 | 502 | 490 | 500 | 322,000 | 1,000 |
| 1995-11-27 | 485 | 515 | 480 | 490 | 359,000 | 980 |
| 1995-11-24 | 488 | 488 | 476 | 480 | 71,000 | 960 |
| 1995-11-22 | 490 | 493 | 486 | 489 | 114,000 | 978 |
| 1995-11-21 | 489 | 492 | 489 | 492 | 195,000 | 984 |
| 1995-11-20 | 492 | 495 | 486 | 491 | 174,000 | 982 |
| 1995-11-17 | 494 | 494 | 487 | 487 | 283,000 | 974 |
| 1995-11-16 | 462 | 489 | 461 | 489 | 465,000 | 978 |
| 1995-11-15 | 481 | 481 | 472 | 472 | 107,000 | 944 |
| 1995-11-14 | 470 | 471 | 470 | 471 | 48,000 | 942 |
| 1995-11-13 | 469 | 473 | 469 | 470 | 188,000 | 940 |
| 1995-11-10 | 476 | 476 | 465 | 469 | 507,000 | 938 |
| 1995-11-09 | 485 | 490 | 476 | 476 | 259,000 | 952 |
| 1995-11-08 | 485 | 490 | 484 | 484 | 160,000 | 968 |
| 1995-11-07 | 485 | 486 | 476 | 484 | 129,000 | 968 |
| 1995-11-06 | 488 | 495 | 485 | 485 | 181,000 | 970 |
| 1995-11-02 | 480 | 485 | 472 | 483 | 182,000 | 966 |
| 1995-11-01 | 470 | 472 | 468 | 468 | 236,000 | 936 |
| 1995-10-31 | 478 | 478 | 470 | 472 | 131,000 | 944 |
| 1995-10-30 | 474 | 475 | 470 | 473 | 77,000 | 946 |
| 1995-10-27 | 474 | 480 | 469 | 469 | 218,000 | 938 |
| 1995-10-26 | 481 | 481 | 466 | 466 | 173,000 | 932 |
| 1995-10-25 | 487 | 487 | 476 | 476 | 172,000 | 952 |
| 1995-10-24 | 488 | 489 | 481 | 481 | 357,000 | 962 |
| 1995-10-23 | 486 | 489 | 483 | 488 | 161,000 | 976 |
| 1995-10-20 | 486 | 490 | 481 | 486 | 126,000 | 972 |
| 1995-10-19 | 480 | 484 | 476 | 476 | 143,000 | 952 |
| 1995-10-18 | 485 | 485 | 473 | 476 | 75,000 | 952 |
| 1995-10-17 | 482 | 489 | 474 | 487 | 424,000 | 974 |
| 1995-10-16 | 479 | 490 | 479 | 487 | 263,000 | 974 |
| 1995-10-13 | 480 | 483 | 474 | 480 | 291,000 | 960 |
| 1995-10-12 | 478 | 484 | 473 | 483 | 242,000 | 966 |
| 1995-10-11 | 484 | 485 | 465 | 473 | 138,000 | 946 |
| 1995-10-09 | 484 | 485 | 471 | 479 | 100,000 | 958 |
| 1995-10-06 | 465 | 483 | 465 | 483 | 248,000 | 966 |
| 1995-10-05 | 479 | 479 | 467 | 470 | 84,000 | 940 |
| 1995-10-04 | 481 | 481 | 476 | 480 | 85,000 | 960 |
| 1995-10-03 | 474 | 476 | 466 | 476 | 72,000 | 952 |
| 1995-10-02 | 481 | 484 | 465 | 469 | 157,000 | 938 |
| 1995-09-29 | 486 | 490 | 462 | 470 | 130,000 | 940 |
| 1995-09-28 | 489 | 490 | 480 | 481 | 114,000 | 962 |
| 1995-09-27 | 489 | 494 | 481 | 494 | 162,000 | 988 |
| 1995-09-26 | 467 | 485 | 467 | 485 | 84,000 | 970 |
| 1995-09-25 | 484 | 486 | 466 | 466 | 188,000 | 932 |
| 1995-09-22 | 471 | 481 | 471 | 476 | 149,000 | 952 |
| 1995-09-21 | 471 | 481 | 470 | 471 | 83,000 | 942 |
| 1995-09-20 | 490 | 490 | 471 | 472 | 182,000 | 944 |
| 1995-09-19 | 471 | 485 | 471 | 485 | 101,000 | 970 |
| 1995-09-18 | 494 | 494 | 470 | 471 | 179,000 | 942 |
| 1995-09-14 | 486 | 490 | 481 | 489 | 164,000 | 978 |
| 1995-09-13 | 481 | 485 | 480 | 485 | 142,000 | 970 |
| 1995-09-12 | 485 | 485 | 480 | 480 | 155,000 | 960 |
| 1995-09-11 | 480 | 493 | 480 | 480 | 340,000 | 960 |
| 1995-09-08 | 481 | 485 | 471 | 485 | 2,670,000 | 970 |
| 1995-09-07 | 449 | 452 | 440 | 441 | 95,000 | 882 |
| 1995-09-06 | 468 | 468 | 447 | 448 | 93,000 | 896 |
| 1995-09-05 | 450 | 465 | 445 | 465 | 144,000 | 930 |
| 1995-09-04 | 480 | 480 | 443 | 446 | 177,000 | 892 |
| 1995-09-01 | 470 | 480 | 470 | 480 | 340,000 | 960 |
| 1995-08-31 | 471 | 481 | 470 | 471 | 51,000 | 942 |
| 1995-08-30 | 484 | 484 | 470 | 470 | 83,000 | 940 |
| 1995-08-29 | 479 | 479 | 465 | 479 | 111,000 | 958 |
| 1995-08-28 | 461 | 480 | 461 | 480 | 59,000 | 960 |
| 1995-08-25 | 485 | 486 | 465 | 475 | 93,000 | 950 |
| 1995-08-24 | 463 | 489 | 456 | 489 | 130,000 | 978 |
| 1995-08-23 | 470 | 472 | 463 | 463 | 144,000 | 926 |
| 1995-08-22 | 477 | 482 | 468 | 470 | 321,000 | 940 |
| 1995-08-21 | 480 | 480 | 468 | 479 | 74,000 | 958 |
| 1995-08-18 | 473 | 483 | 473 | 477 | 254,000 | 954 |
| 1995-08-17 | 477 | 482 | 465 | 478 | 346,000 | 956 |
| 1995-08-16 | 476 | 484 | 468 | 478 | 456,000 | 956 |
| 1995-08-15 | 451 | 477 | 451 | 460 | 251,000 | 920 |
| 1995-08-14 | 446 | 465 | 446 | 453 | 108,000 | 906 |
| 1995-08-11 | 458 | 458 | 446 | 448 | 385,000 | 896 |
| 1995-08-10 | 443 | 458 | 433 | 448 | 200,000 | 896 |
| 1995-08-09 | 442 | 449 | 438 | 438 | 85,000 | 876 |
| 1995-08-08 | 435 | 452 | 430 | 440 | 102,000 | 880 |
| 1995-08-07 | 443 | 445 | 427 | 433 | 122,000 | 866 |
| 1995-08-04 | 445 | 455 | 436 | 440 | 204,000 | 880 |
| 1995-08-03 | 470 | 474 | 447 | 447 | 168,000 | 894 |
| 1995-08-02 | 440 | 465 | 440 | 465 | 139,000 | 930 |
| 1995-08-01 | 456 | 456 | 441 | 445 | 98,000 | 890 |
| 1995-07-31 | 460 | 474 | 458 | 466 | 198,000 | 932 |
| 1995-07-28 | 460 | 465 | 449 | 460 | 121,000 | 920 |
| 1995-07-27 | 449 | 460 | 443 | 460 | 187,000 | 920 |
| 1995-07-26 | 440 | 450 | 433 | 450 | 134,000 | 900 |
| 1995-07-25 | 450 | 452 | 446 | 448 | 377,000 | 896 |
| 1995-07-24 | 443 | 461 | 443 | 451 | 95,000 | 902 |
| 1995-07-21 | 458 | 458 | 449 | 458 | 112,000 | 916 |
| 1995-07-20 | 450 | 458 | 444 | 444 | 155,000 | 888 |
| 1995-07-19 | 454 | 460 | 445 | 455 | 88,000 | 910 |
| 1995-07-18 | 467 | 467 | 450 | 454 | 162,000 | 908 |
| 1995-07-17 | 451 | 470 | 451 | 460 | 187,000 | 920 |
| 1995-07-14 | 464 | 464 | 442 | 446 | 335,000 | 892 |
| 1995-07-13 | 458 | 465 | 448 | 464 | 205,000 | 928 |
| 1995-07-12 | 470 | 470 | 458 | 458 | 220,000 | 916 |
| 1995-07-11 | 445 | 454 | 445 | 445 | 170,000 | 890 |
| 1995-07-10 | 460 | 470 | 444 | 446 | 485,000 | 892 |
| 1995-07-07 | 429 | 451 | 419 | 449 | 406,000 | 898 |
| 1995-07-06 | 395 | 415 | 395 | 415 | 280,000 | 830 |
| 1995-07-05 | 375 | 394 | 375 | 392 | 65,000 | 784 |
| 1995-07-04 | 369 | 379 | 365 | 375 | 83,000 | 750 |
| 1995-07-03 | 370 | 370 | 356 | 364 | 126,000 | 728 |
| 1995-06-30 | 375 | 389 | 370 | 370 | 110,000 | 740 |
| 1995-06-29 | 395 | 395 | 370 | 380 | 186,000 | 760 |
| 1995-06-28 | 385 | 387 | 380 | 380 | 122,000 | 760 |
| 1995-06-27 | 405 | 405 | 387 | 387 | 217,000 | 774 |
| 1995-06-26 | 409 | 409 | 398 | 398 | 76,000 | 796 |
| 1995-06-23 | 400 | 405 | 395 | 400 | 120,000 | 800 |
| 1995-06-22 | 397 | 400 | 385 | 400 | 209,000 | 800 |
| 1995-06-21 | 409 | 409 | 391 | 397 | 137,000 | 794 |
| 1995-06-20 | 400 | 400 | 380 | 399 | 150,000 | 798 |
| 1995-06-19 | 396 | 400 | 394 | 395 | 152,000 | 790 |
| 1995-06-16 | 412 | 417 | 390 | 395 | 206,000 | 790 |
| 1995-06-15 | 402 | 411 | 400 | 411 | 164,000 | 822 |
| 1995-06-14 | 415 | 415 | 405 | 408 | 151,000 | 816 |
| 1995-06-13 | 413 | 420 | 403 | 411 | 252,000 | 822 |
| 1995-06-12 | 413 | 423 | 412 | 415 | 192,000 | 830 |
| 1995-06-09 | 418 | 423 | 413 | 418 | 1,249,000 | 836 |
| 1995-06-08 | 440 | 440 | 430 | 433 | 127,000 | 866 |
| 1995-06-07 | 436 | 445 | 435 | 441 | 98,000 | 882 |
| 1995-06-06 | 450 | 452 | 436 | 438 | 72,000 | 876 |
| 1995-06-05 | 461 | 461 | 448 | 449 | 153,000 | 898 |
| 1995-06-02 | 455 | 470 | 447 | 461 | 126,000 | 922 |
| 1995-06-01 | 436 | 453 | 436 | 446 | 96,000 | 892 |
| 1995-05-31 | 464 | 464 | 428 | 431 | 122,000 | 862 |
| 1995-05-30 | 449 | 460 | 449 | 460 | 95,000 | 920 |
| 1995-05-29 | 448 | 449 | 447 | 447 | 53,000 | 894 |
| 1995-05-26 | 436 | 458 | 436 | 458 | 152,000 | 916 |
| 1995-05-25 | 461 | 461 | 426 | 426 | 170,000 | 852 |
| 1995-05-24 | 448 | 465 | 446 | 465 | 120,000 | 930 |
| 1995-05-23 | 455 | 456 | 442 | 448 | 212,000 | 896 |
| 1995-05-22 | 467 | 468 | 455 | 456 | 121,000 | 912 |
| 1995-05-19 | 470 | 478 | 470 | 475 | 115,000 | 950 |
| 1995-05-18 | 475 | 480 | 475 | 480 | 75,000 | 960 |
| 1995-05-17 | 475 | 489 | 475 | 475 | 102,000 | 950 |
| 1995-05-16 | 469 | 474 | 468 | 470 | 70,000 | 940 |
| 1995-05-15 | 475 | 484 | 470 | 484 | 135,000 | 968 |
| 1995-05-12 | 485 | 492 | 472 | 480 | 279,000 | 960 |
| 1995-05-11 | 490 | 490 | 480 | 483 | 80,000 | 966 |
| 1995-05-10 | 492 | 496 | 491 | 495 | 229,000 | 990 |
| 1995-05-09 | 492 | 492 | 482 | 488 | 111,000 | 976 |
| 1995-05-08 | 479 | 492 | 479 | 492 | 182,000 | 984 |
| 1995-05-02 | 473 | 488 | 473 | 488 | 196,000 | 976 |
| 1995-05-01 | 472 | 472 | 458 | 468 | 56,000 | 936 |
| 1995-04-28 | 473 | 478 | 472 | 472 | 125,000 | 944 |
| 1995-04-27 | 475 | 483 | 471 | 483 | 91,000 | 966 |
| 1995-04-26 | 478 | 483 | 466 | 470 | 253,000 | 940 |
| 1995-04-25 | 477 | 494 | 475 | 488 | 238,000 | 976 |
| 1995-04-24 | 479 | 481 | 469 | 478 | 94,000 | 956 |
| 1995-04-21 | 475 | 479 | 474 | 479 | 231,000 | 958 |
| 1995-04-20 | 469 | 475 | 467 | 472 | 178,000 | 944 |
| 1995-04-19 | 446 | 465 | 434 | 465 | 185,000 | 930 |
| 1995-04-18 | 462 | 465 | 446 | 451 | 162,000 | 902 |
| 1995-04-17 | 453 | 463 | 447 | 463 | 157,000 | 926 |
| 1995-04-14 | 462 | 465 | 453 | 453 | 504,000 | 906 |
| 1995-04-13 | 446 | 462 | 446 | 462 | 114,000 | 924 |
| 1995-04-12 | 450 | 457 | 445 | 446 | 122,000 | 892 |
| 1995-04-11 | 457 | 457 | 443 | 455 | 123,000 | 910 |
| 1995-04-10 | 432 | 457 | 422 | 452 | 255,000 | 904 |
| 1995-04-07 | 432 | 433 | 425 | 427 | 175,000 | 854 |
| 1995-04-06 | 428 | 438 | 422 | 438 | 166,000 | 876 |
| 1995-04-05 | 420 | 425 | 412 | 424 | 210,000 | 848 |
| 1995-04-04 | 415 | 422 | 410 | 414 | 393,000 | 828 |
| 1995-04-03 | 415 | 415 | 406 | 410 | 435,000 | 820 |
| 1995-03-31 | 460 | 460 | 430 | 430 | 249,000 | 860 |
| 1995-03-30 | 458 | 458 | 450 | 451 | 151,000 | 902 |
| 1995-03-29 | 469 | 469 | 454 | 464 | 214,000 | 928 |
| 1995-03-28 | 472 | 479 | 461 | 461 | 65,000 | 922 |
| 1995-03-27 | 463 | 480 | 454 | 470 | 188,000 | 940 |
| 1995-03-24 | 459 | 459 | 449 | 454 | 121,000 | 908 |
| 1995-03-23 | 448 | 463 | 445 | 463 | 134,000 | 926 |
| 1995-03-22 | 453 | 463 | 453 | 453 | 101,000 | 906 |
| 1995-03-20 | 446 | 465 | 442 | 453 | 141,000 | 906 |
| 1995-03-17 | 450 | 460 | 440 | 441 | 125,000 | 882 |
| 1995-03-16 | 454 | 462 | 454 | 455 | 54,000 | 910 |
| 1995-03-15 | 442 | 475 | 442 | 474 | 192,000 | 948 |
| 1995-03-14 | 455 | 455 | 437 | 439 | 174,000 | 878 |
| 1995-03-13 | 440 | 457 | 437 | 457 | 228,000 | 914 |
| 1995-03-10 | 459 | 470 | 432 | 432 | 1,516,000 | 864 |
| 1995-03-09 | 458 | 466 | 456 | 461 | 97,000 | 922 |
| 1995-03-08 | 475 | 475 | 454 | 454 | 354,000 | 908 |
| 1995-03-07 | 483 | 485 | 480 | 480 | 69,000 | 960 |
| 1995-03-06 | 486 | 489 | 483 | 486 | 49,000 | 972 |
| 1995-03-03 | 457 | 490 | 456 | 490 | 164,000 | 980 |
| 1995-03-02 | 469 | 474 | 460 | 461 | 317,000 | 922 |
| 1995-03-01 | 481 | 481 | 458 | 459 | 275,000 | 918 |
| 1995-02-28 | 488 | 490 | 480 | 481 | 166,000 | 962 |
| 1995-02-27 | 488 | 488 | 471 | 483 | 188,000 | 966 |
| 1995-02-24 | 520 | 529 | 503 | 503 | 268,000 | 1,006 |
| 1995-02-23 | 527 | 530 | 520 | 530 | 177,000 | 1,060 |
| 1995-02-22 | 530 | 540 | 527 | 527 | 230,000 | 1,054 |
| 1995-02-21 | 518 | 530 | 517 | 529 | 409,000 | 1,058 |
| 1995-02-20 | 520 | 523 | 515 | 520 | 149,000 | 1,040 |
| 1995-02-17 | 498 | 520 | 498 | 520 | 204,000 | 1,040 |
| 1995-02-16 | 495 | 515 | 495 | 508 | 121,000 | 1,016 |
| 1995-02-15 | 508 | 515 | 502 | 515 | 127,000 | 1,030 |
| 1995-02-14 | 510 | 515 | 510 | 515 | 150,000 | 1,030 |
| 1995-02-13 | 512 | 518 | 512 | 515 | 129,000 | 1,030 |
| 1995-02-10 | 513 | 519 | 513 | 519 | 280,000 | 1,038 |
| 1995-02-09 | 513 | 515 | 512 | 512 | 209,000 | 1,024 |
| 1995-02-08 | 514 | 515 | 508 | 515 | 150,000 | 1,030 |
| 1995-02-07 | 505 | 515 | 505 | 515 | 2,302,000 | 1,030 |
| 1995-02-06 | 515 | 515 | 501 | 510 | 2,271,000 | 1,020 |
| 1995-02-03 | 515 | 516 | 508 | 508 | 214,000 | 1,016 |
| 1995-02-02 | 511 | 515 | 500 | 505 | 67,000 | 1,010 |
| 1995-02-01 | 500 | 512 | 500 | 510 | 123,000 | 1,020 |
| 1995-01-31 | 501 | 509 | 497 | 500 | 169,000 | 1,000 |
| 1995-01-30 | 487 | 506 | 485 | 501 | 138,000 | 1,002 |
| 1995-01-27 | 476 | 490 | 471 | 479 | 172,000 | 958 |
| 1995-01-26 | 491 | 500 | 472 | 472 | 125,000 | 944 |
| 1995-01-25 | 500 | 500 | 480 | 492 | 149,000 | 984 |
| 1995-01-24 | 486 | 500 | 481 | 500 | 170,000 | 1,000 |
| 1995-01-23 | 520 | 524 | 482 | 482 | 228,000 | 964 |
| 1995-01-20 | 529 | 529 | 520 | 526 | 105,000 | 1,052 |
| 1995-01-19 | 529 | 530 | 520 | 525 | 148,000 | 1,050 |
| 1995-01-18 | 523 | 525 | 520 | 525 | 97,000 | 1,050 |
| 1995-01-17 | 522 | 523 | 520 | 523 | 51,000 | 1,046 |
| 1995-01-13 | 528 | 528 | 519 | 521 | 498,000 | 1,042 |
| 1995-01-12 | 522 | 523 | 517 | 518 | 74,000 | 1,036 |
| 1995-01-11 | 520 | 523 | 515 | 522 | 148,000 | 1,044 |
| 1995-01-10 | 525 | 525 | 520 | 521 | 183,000 | 1,042 |
| 1995-01-09 | 523 | 525 | 515 | 525 | 68,000 | 1,050 |
| 1995-01-06 | 520 | 523 | 515 | 523 | 75,000 | 1,046 |
| 1995-01-05 | 524 | 524 | 510 | 520 | 51,000 | 1,040 |
| 1995-01-04 | 520 | 520 | 520 | 520 | 20,000 | 1,040 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
