2001 (株)ニップン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 486 | 501 | 481 | 501 | 97,000 | 1,002 |
| 1996-12-27 | 490 | 491 | 477 | 482 | 307,000 | 964 |
| 1996-12-26 | 519 | 519 | 475 | 486 | 446,000 | 972 |
| 1996-12-25 | 509 | 515 | 500 | 512 | 218,000 | 1,024 |
| 1996-12-24 | 533 | 533 | 520 | 520 | 334,000 | 1,040 |
| 1996-12-20 | 540 | 543 | 521 | 533 | 327,000 | 1,066 |
| 1996-12-19 | 551 | 563 | 530 | 530 | 268,000 | 1,060 |
| 1996-12-18 | 564 | 570 | 556 | 556 | 114,000 | 1,112 |
| 1996-12-17 | 561 | 575 | 560 | 574 | 206,000 | 1,148 |
| 1996-12-16 | 570 | 573 | 560 | 560 | 86,000 | 1,120 |
| 1996-12-13 | 563 | 563 | 551 | 563 | 1,448,000 | 1,126 |
| 1996-12-12 | 565 | 568 | 564 | 565 | 150,000 | 1,130 |
| 1996-12-11 | 570 | 580 | 570 | 571 | 107,000 | 1,142 |
| 1996-12-10 | 595 | 595 | 579 | 580 | 126,000 | 1,160 |
| 1996-12-09 | 576 | 587 | 566 | 586 | 142,000 | 1,172 |
| 1996-12-06 | 577 | 579 | 566 | 566 | 374,000 | 1,132 |
| 1996-12-05 | 580 | 598 | 577 | 586 | 79,000 | 1,172 |
| 1996-12-04 | 574 | 590 | 574 | 585 | 175,000 | 1,170 |
| 1996-12-03 | 581 | 589 | 570 | 582 | 121,000 | 1,164 |
| 1996-12-02 | 587 | 593 | 585 | 589 | 104,000 | 1,178 |
| 1996-11-29 | 592 | 602 | 591 | 593 | 101,000 | 1,186 |
| 1996-11-28 | 590 | 595 | 590 | 591 | 108,000 | 1,182 |
| 1996-11-27 | 607 | 607 | 595 | 596 | 111,000 | 1,192 |
| 1996-11-26 | 611 | 620 | 595 | 597 | 144,000 | 1,194 |
| 1996-11-25 | 629 | 629 | 611 | 620 | 122,000 | 1,240 |
| 1996-11-22 | 609 | 620 | 600 | 619 | 93,000 | 1,238 |
| 1996-11-21 | 622 | 628 | 612 | 619 | 214,000 | 1,238 |
| 1996-11-20 | 602 | 620 | 602 | 620 | 180,000 | 1,240 |
| 1996-11-19 | 598 | 601 | 592 | 599 | 145,000 | 1,198 |
| 1996-11-18 | 613 | 613 | 596 | 599 | 141,000 | 1,198 |
| 1996-11-15 | 625 | 630 | 604 | 605 | 199,000 | 1,210 |
| 1996-11-14 | 617 | 621 | 610 | 615 | 103,000 | 1,230 |
| 1996-11-13 | 622 | 623 | 603 | 607 | 119,000 | 1,214 |
| 1996-11-12 | 627 | 627 | 621 | 623 | 190,000 | 1,246 |
| 1996-11-11 | 635 | 636 | 610 | 617 | 181,000 | 1,234 |
| 1996-11-08 | 608 | 639 | 604 | 625 | 476,000 | 1,250 |
| 1996-11-07 | 616 | 618 | 598 | 598 | 136,000 | 1,196 |
| 1996-11-06 | 607 | 619 | 601 | 619 | 218,000 | 1,238 |
| 1996-11-05 | 598 | 600 | 589 | 590 | 80,000 | 1,180 |
| 1996-11-01 | 586 | 597 | 583 | 588 | 189,000 | 1,176 |
| 1996-10-31 | 590 | 592 | 587 | 587 | 207,000 | 1,174 |
| 1996-10-30 | 610 | 610 | 580 | 588 | 205,000 | 1,176 |
| 1996-10-29 | 612 | 612 | 594 | 600 | 115,000 | 1,200 |
| 1996-10-28 | 600 | 608 | 597 | 603 | 542,000 | 1,206 |
| 1996-10-25 | 604 | 604 | 586 | 587 | 120,000 | 1,174 |
| 1996-10-24 | 605 | 610 | 593 | 604 | 135,000 | 1,208 |
| 1996-10-23 | 604 | 610 | 598 | 605 | 228,000 | 1,210 |
| 1996-10-22 | 610 | 617 | 604 | 614 | 78,000 | 1,228 |
| 1996-10-21 | 632 | 632 | 614 | 620 | 542,000 | 1,240 |
| 1996-10-18 | 632 | 640 | 622 | 635 | 275,000 | 1,270 |
| 1996-10-17 | 615 | 634 | 609 | 629 | 97,000 | 1,258 |
| 1996-10-16 | 616 | 624 | 611 | 614 | 170,000 | 1,228 |
| 1996-10-15 | 606 | 635 | 606 | 635 | 289,000 | 1,270 |
| 1996-10-14 | 606 | 606 | 593 | 605 | 96,000 | 1,210 |
| 1996-10-11 | 610 | 610 | 590 | 607 | 407,000 | 1,214 |
| 1996-10-09 | 595 | 600 | 595 | 600 | 55,000 | 1,200 |
| 1996-10-08 | 606 | 616 | 596 | 601 | 113,000 | 1,202 |
| 1996-10-07 | 603 | 607 | 591 | 607 | 74,000 | 1,214 |
| 1996-10-04 | 602 | 612 | 599 | 603 | 115,000 | 1,206 |
| 1996-10-03 | 631 | 633 | 611 | 612 | 162,000 | 1,224 |
| 1996-10-02 | 615 | 629 | 613 | 629 | 127,000 | 1,258 |
| 1996-10-01 | 621 | 621 | 615 | 615 | 71,000 | 1,230 |
| 1996-09-30 | 625 | 625 | 621 | 621 | 62,000 | 1,242 |
| 1996-09-27 | 619 | 627 | 619 | 626 | 381,000 | 1,252 |
| 1996-09-26 | 626 | 630 | 620 | 627 | 238,000 | 1,254 |
| 1996-09-25 | 619 | 628 | 610 | 626 | 106,000 | 1,252 |
| 1996-09-24 | 632 | 632 | 613 | 632 | 189,000 | 1,264 |
| 1996-09-20 | 639 | 639 | 630 | 632 | 134,000 | 1,264 |
| 1996-09-19 | 622 | 640 | 619 | 640 | 232,000 | 1,280 |
| 1996-09-18 | 628 | 637 | 622 | 632 | 243,000 | 1,264 |
| 1996-09-17 | 634 | 641 | 623 | 641 | 360,000 | 1,282 |
| 1996-09-13 | 610 | 620 | 601 | 616 | 1,569,000 | 1,232 |
| 1996-09-12 | 599 | 600 | 594 | 600 | 95,000 | 1,200 |
| 1996-09-11 | 598 | 600 | 593 | 599 | 144,000 | 1,198 |
| 1996-09-10 | 589 | 598 | 587 | 598 | 310,000 | 1,196 |
| 1996-09-09 | 588 | 588 | 579 | 579 | 269,000 | 1,158 |
| 1996-09-06 | 585 | 585 | 569 | 571 | 160,000 | 1,142 |
| 1996-09-05 | 588 | 600 | 588 | 595 | 201,000 | 1,190 |
| 1996-09-04 | 582 | 592 | 573 | 584 | 94,000 | 1,168 |
| 1996-09-03 | 571 | 582 | 569 | 582 | 318,000 | 1,164 |
| 1996-09-02 | 579 | 579 | 569 | 570 | 203,000 | 1,140 |
| 1996-08-30 | 595 | 595 | 569 | 569 | 227,000 | 1,138 |
| 1996-08-29 | 605 | 614 | 605 | 605 | 135,000 | 1,210 |
| 1996-08-28 | 605 | 620 | 603 | 604 | 122,000 | 1,208 |
| 1996-08-27 | 605 | 614 | 599 | 609 | 84,000 | 1,218 |
| 1996-08-26 | 617 | 618 | 605 | 605 | 114,000 | 1,210 |
| 1996-08-23 | 618 | 623 | 612 | 623 | 120,000 | 1,246 |
| 1996-08-22 | 617 | 619 | 612 | 618 | 173,000 | 1,236 |
| 1996-08-21 | 623 | 625 | 617 | 623 | 159,000 | 1,246 |
| 1996-08-20 | 618 | 618 | 608 | 613 | 112,000 | 1,226 |
| 1996-08-19 | 599 | 608 | 597 | 608 | 213,000 | 1,216 |
| 1996-08-16 | 599 | 608 | 599 | 599 | 326,000 | 1,198 |
| 1996-08-15 | 592 | 603 | 592 | 602 | 108,000 | 1,204 |
| 1996-08-14 | 578 | 594 | 578 | 594 | 143,000 | 1,188 |
| 1996-08-13 | 572 | 583 | 572 | 580 | 429,000 | 1,160 |
| 1996-08-12 | 579 | 579 | 573 | 574 | 196,000 | 1,148 |
| 1996-08-09 | 584 | 584 | 575 | 575 | 485,000 | 1,150 |
| 1996-08-08 | 570 | 580 | 570 | 574 | 193,000 | 1,148 |
| 1996-08-07 | 573 | 575 | 570 | 570 | 79,000 | 1,140 |
| 1996-08-06 | 583 | 583 | 567 | 567 | 213,000 | 1,134 |
| 1996-08-05 | 588 | 588 | 586 | 587 | 67,000 | 1,174 |
| 1996-08-02 | 583 | 589 | 579 | 579 | 150,000 | 1,158 |
| 1996-08-01 | 577 | 589 | 576 | 583 | 276,000 | 1,166 |
| 1996-07-31 | 588 | 588 | 577 | 577 | 196,000 | 1,154 |
| 1996-07-30 | 582 | 590 | 580 | 582 | 111,000 | 1,164 |
| 1996-07-29 | 603 | 603 | 588 | 597 | 112,000 | 1,194 |
| 1996-07-26 | 598 | 604 | 590 | 604 | 285,000 | 1,208 |
| 1996-07-25 | 595 | 606 | 589 | 604 | 272,000 | 1,208 |
| 1996-07-24 | 606 | 610 | 585 | 585 | 196,000 | 1,170 |
| 1996-07-23 | 612 | 624 | 602 | 624 | 188,000 | 1,248 |
| 1996-07-22 | 640 | 645 | 600 | 602 | 698,000 | 1,204 |
| 1996-07-19 | 628 | 635 | 624 | 630 | 400,000 | 1,260 |
| 1996-07-18 | 610 | 620 | 603 | 604 | 180,000 | 1,208 |
| 1996-07-17 | 618 | 620 | 612 | 620 | 218,000 | 1,240 |
| 1996-07-16 | 614 | 620 | 610 | 614 | 309,000 | 1,228 |
| 1996-07-15 | 615 | 620 | 613 | 615 | 225,000 | 1,230 |
| 1996-07-12 | 616 | 624 | 616 | 622 | 350,000 | 1,244 |
| 1996-07-11 | 645 | 650 | 642 | 645 | 158,000 | 1,290 |
| 1996-07-10 | 647 | 650 | 637 | 641 | 244,000 | 1,282 |
| 1996-07-09 | 638 | 638 | 636 | 637 | 155,000 | 1,274 |
| 1996-07-08 | 639 | 639 | 635 | 635 | 433,000 | 1,270 |
| 1996-07-05 | 639 | 640 | 639 | 640 | 100,000 | 1,280 |
| 1996-07-04 | 640 | 640 | 637 | 640 | 79,000 | 1,280 |
| 1996-07-03 | 635 | 640 | 635 | 640 | 116,000 | 1,280 |
| 1996-07-02 | 640 | 640 | 638 | 639 | 134,000 | 1,278 |
| 1996-07-01 | 646 | 646 | 640 | 640 | 129,000 | 1,280 |
| 1996-06-28 | 647 | 647 | 642 | 646 | 239,000 | 1,292 |
| 1996-06-27 | 648 | 648 | 644 | 647 | 143,000 | 1,294 |
| 1996-06-26 | 649 | 652 | 644 | 648 | 123,000 | 1,296 |
| 1996-06-25 | 647 | 654 | 647 | 649 | 297,000 | 1,298 |
| 1996-06-24 | 654 | 654 | 645 | 650 | 177,000 | 1,300 |
| 1996-06-21 | 654 | 654 | 645 | 654 | 171,000 | 1,308 |
| 1996-06-20 | 651 | 654 | 648 | 653 | 167,000 | 1,306 |
| 1996-06-19 | 647 | 653 | 647 | 650 | 359,000 | 1,300 |
| 1996-06-18 | 649 | 650 | 646 | 647 | 329,000 | 1,294 |
| 1996-06-17 | 649 | 650 | 645 | 650 | 337,000 | 1,300 |
| 1996-06-14 | 644 | 648 | 640 | 641 | 1,759,000 | 1,282 |
| 1996-06-13 | 639 | 640 | 639 | 640 | 233,000 | 1,280 |
| 1996-06-12 | 639 | 639 | 638 | 639 | 192,000 | 1,278 |
| 1996-06-11 | 632 | 640 | 632 | 636 | 173,000 | 1,272 |
| 1996-06-10 | 640 | 641 | 632 | 633 | 228,000 | 1,266 |
| 1996-06-07 | 639 | 640 | 630 | 640 | 99,000 | 1,280 |
| 1996-06-06 | 643 | 645 | 639 | 639 | 100,000 | 1,278 |
| 1996-06-05 | 643 | 646 | 640 | 643 | 169,000 | 1,286 |
| 1996-06-04 | 647 | 648 | 641 | 641 | 218,000 | 1,282 |
| 1996-06-03 | 649 | 650 | 641 | 641 | 328,000 | 1,282 |
| 1996-05-31 | 649 | 654 | 645 | 650 | 240,000 | 1,300 |
| 1996-05-30 | 643 | 650 | 643 | 649 | 125,000 | 1,298 |
| 1996-05-29 | 652 | 653 | 642 | 644 | 231,000 | 1,288 |
| 1996-05-28 | 651 | 652 | 647 | 650 | 445,000 | 1,300 |
| 1996-05-27 | 652 | 652 | 642 | 650 | 194,000 | 1,300 |
| 1996-05-24 | 650 | 650 | 640 | 650 | 180,000 | 1,300 |
| 1996-05-23 | 653 | 653 | 643 | 645 | 127,000 | 1,290 |
| 1996-05-22 | 649 | 654 | 649 | 653 | 279,000 | 1,306 |
| 1996-05-21 | 652 | 654 | 649 | 653 | 400,000 | 1,306 |
| 1996-05-20 | 654 | 658 | 646 | 646 | 420,000 | 1,292 |
| 1996-05-17 | 639 | 650 | 639 | 644 | 256,000 | 1,288 |
| 1996-05-16 | 645 | 649 | 643 | 649 | 637,000 | 1,298 |
| 1996-05-15 | 640 | 641 | 638 | 641 | 494,000 | 1,282 |
| 1996-05-14 | 635 | 635 | 626 | 630 | 93,000 | 1,260 |
| 1996-05-13 | 641 | 641 | 627 | 627 | 80,000 | 1,254 |
| 1996-05-10 | 635 | 637 | 630 | 634 | 266,000 | 1,268 |
| 1996-05-09 | 644 | 644 | 628 | 635 | 256,000 | 1,270 |
| 1996-05-08 | 635 | 645 | 634 | 645 | 603,000 | 1,290 |
| 1996-05-07 | 641 | 641 | 634 | 634 | 231,000 | 1,268 |
| 1996-05-02 | 651 | 651 | 639 | 641 | 350,000 | 1,282 |
| 1996-05-01 | 651 | 654 | 651 | 652 | 487,000 | 1,304 |
| 1996-04-30 | 639 | 655 | 639 | 642 | 266,000 | 1,284 |
| 1996-04-26 | 652 | 657 | 648 | 648 | 212,000 | 1,296 |
| 1996-04-25 | 659 | 660 | 652 | 652 | 178,000 | 1,304 |
| 1996-04-24 | 655 | 664 | 655 | 662 | 263,000 | 1,324 |
| 1996-04-23 | 663 | 664 | 660 | 664 | 428,000 | 1,328 |
| 1996-04-22 | 661 | 662 | 660 | 662 | 370,000 | 1,324 |
| 1996-04-19 | 657 | 660 | 653 | 659 | 128,000 | 1,318 |
| 1996-04-18 | 656 | 660 | 650 | 658 | 626,000 | 1,316 |
| 1996-04-17 | 646 | 654 | 646 | 653 | 253,000 | 1,306 |
| 1996-04-16 | 663 | 664 | 646 | 646 | 762,000 | 1,292 |
| 1996-04-15 | 657 | 664 | 656 | 663 | 232,000 | 1,326 |
| 1996-04-12 | 651 | 664 | 651 | 656 | 815,000 | 1,312 |
| 1996-04-11 | 654 | 668 | 650 | 661 | 872,000 | 1,322 |
| 1996-04-10 | 654 | 664 | 654 | 660 | 627,000 | 1,320 |
| 1996-04-09 | 648 | 657 | 645 | 650 | 320,000 | 1,300 |
| 1996-04-08 | 649 | 655 | 637 | 638 | 217,000 | 1,276 |
| 1996-04-05 | 641 | 659 | 640 | 659 | 860,000 | 1,318 |
| 1996-04-04 | 632 | 640 | 632 | 638 | 498,000 | 1,276 |
| 1996-04-03 | 659 | 660 | 634 | 637 | 630,000 | 1,274 |
| 1996-04-02 | 656 | 656 | 640 | 653 | 982,000 | 1,306 |
| 1996-04-01 | 649 | 656 | 648 | 653 | 555,000 | 1,306 |
| 1996-03-29 | 639 | 648 | 636 | 648 | 497,000 | 1,296 |
| 1996-03-28 | 630 | 640 | 630 | 640 | 242,000 | 1,280 |
| 1996-03-27 | 637 | 640 | 631 | 640 | 150,000 | 1,280 |
| 1996-03-26 | 640 | 643 | 623 | 638 | 456,000 | 1,276 |
| 1996-03-25 | 635 | 642 | 634 | 640 | 416,000 | 1,280 |
| 1996-03-22 | 630 | 630 | 624 | 630 | 469,000 | 1,260 |
| 1996-03-21 | 605 | 622 | 605 | 622 | 486,000 | 1,244 |
| 1996-03-19 | 609 | 617 | 599 | 599 | 328,000 | 1,198 |
| 1996-03-18 | 598 | 600 | 588 | 589 | 214,000 | 1,178 |
| 1996-03-15 | 589 | 598 | 583 | 594 | 402,000 | 1,188 |
| 1996-03-14 | 584 | 589 | 578 | 589 | 133,000 | 1,178 |
| 1996-03-13 | 580 | 587 | 578 | 579 | 176,000 | 1,158 |
| 1996-03-12 | 592 | 593 | 580 | 590 | 93,000 | 1,180 |
| 1996-03-11 | 589 | 589 | 576 | 582 | 323,000 | 1,164 |
| 1996-03-08 | 574 | 594 | 574 | 594 | 3,064,000 | 1,188 |
| 1996-03-07 | 588 | 594 | 587 | 594 | 127,000 | 1,188 |
| 1996-03-06 | 587 | 595 | 581 | 591 | 156,000 | 1,182 |
| 1996-03-05 | 597 | 600 | 590 | 595 | 252,000 | 1,190 |
| 1996-03-04 | 586 | 587 | 571 | 578 | 127,000 | 1,156 |
| 1996-03-01 | 562 | 599 | 562 | 588 | 120,000 | 1,176 |
| 1996-02-29 | 575 | 579 | 568 | 569 | 232,000 | 1,138 |
| 1996-02-28 | 581 | 588 | 573 | 574 | 312,000 | 1,148 |
| 1996-02-27 | 608 | 608 | 570 | 574 | 325,000 | 1,148 |
| 1996-02-26 | 590 | 608 | 590 | 608 | 277,000 | 1,216 |
| 1996-02-23 | 597 | 598 | 580 | 584 | 210,000 | 1,168 |
| 1996-02-22 | 597 | 600 | 595 | 597 | 170,000 | 1,194 |
| 1996-02-21 | 609 | 609 | 600 | 600 | 199,000 | 1,200 |
| 1996-02-20 | 600 | 608 | 600 | 604 | 248,000 | 1,208 |
| 1996-02-19 | 599 | 604 | 598 | 604 | 173,000 | 1,208 |
| 1996-02-16 | 594 | 603 | 594 | 601 | 293,000 | 1,202 |
| 1996-02-15 | 600 | 604 | 600 | 603 | 194,000 | 1,206 |
| 1996-02-14 | 598 | 605 | 598 | 604 | 349,000 | 1,208 |
| 1996-02-13 | 609 | 609 | 597 | 598 | 205,000 | 1,196 |
| 1996-02-09 | 609 | 609 | 599 | 605 | 427,000 | 1,210 |
| 1996-02-08 | 595 | 609 | 595 | 605 | 317,000 | 1,210 |
| 1996-02-07 | 606 | 619 | 605 | 605 | 355,000 | 1,210 |
| 1996-02-06 | 595 | 605 | 593 | 599 | 187,000 | 1,198 |
| 1996-02-05 | 614 | 615 | 594 | 615 | 253,000 | 1,230 |
| 1996-02-02 | 624 | 625 | 615 | 615 | 320,000 | 1,230 |
| 1996-02-01 | 601 | 623 | 600 | 623 | 231,000 | 1,246 |
| 1996-01-31 | 622 | 624 | 601 | 601 | 283,000 | 1,202 |
| 1996-01-30 | 613 | 625 | 613 | 620 | 251,000 | 1,240 |
| 1996-01-29 | 617 | 620 | 611 | 617 | 204,000 | 1,234 |
| 1996-01-26 | 600 | 629 | 600 | 627 | 702,000 | 1,254 |
| 1996-01-25 | 598 | 614 | 585 | 610 | 970,000 | 1,220 |
| 1996-01-24 | 575 | 594 | 575 | 593 | 996,000 | 1,186 |
| 1996-01-23 | 580 | 583 | 575 | 575 | 422,000 | 1,150 |
| 1996-01-22 | 579 | 583 | 575 | 581 | 632,000 | 1,162 |
| 1996-01-19 | 558 | 575 | 555 | 573 | 309,000 | 1,146 |
| 1996-01-18 | 552 | 567 | 547 | 558 | 122,000 | 1,116 |
| 1996-01-17 | 562 | 571 | 561 | 567 | 242,000 | 1,134 |
| 1996-01-16 | 558 | 567 | 557 | 562 | 381,000 | 1,124 |
| 1996-01-12 | 557 | 562 | 551 | 558 | 659,000 | 1,116 |
| 1996-01-11 | 548 | 558 | 548 | 552 | 560,000 | 1,104 |
| 1996-01-10 | 540 | 560 | 536 | 558 | 788,000 | 1,116 |
| 1996-01-09 | 535 | 545 | 533 | 543 | 446,000 | 1,086 |
| 1996-01-08 | 533 | 540 | 522 | 522 | 399,000 | 1,044 |
| 1996-01-05 | 521 | 535 | 521 | 534 | 225,000 | 1,068 |
| 1996-01-04 | 540 | 540 | 531 | 531 | 89,000 | 1,062 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
