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