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 |
|---|---|---|---|---|---|
| 1984/12/28 | 290 | 300 | 287 | 300 | 133,000 |
| 1984/12/27 | 290 | 290 | 286 | 290 | 54,000 |
| 1984/12/26 | 283 | 285 | 280 | 285 | 213,000 |
| 1984/12/25 | 285 | 287 | 280 | 285 | 260,000 |
| 1984/12/24 | 290 | 290 | 282 | 283 | 117,000 |
| 1984/12/22 | 287 | 290 | 287 | 288 | 30,000 |
| 1984/12/21 | 290 | 291 | 285 | 290 | 129,000 |
| 1984/12/20 | 291 | 291 | 290 | 290 | 108,000 |
| 1984/12/19 | 290 | 300 | 290 | 295 | 236,000 |
| 1984/12/18 | 290 | 295 | 290 | 290 | 50,000 |
| 1984/12/17 | 291 | 292 | 290 | 290 | 17,000 |
| 1984/12/15 | 290 | 295 | 290 | 295 | 82,000 |
| 1984/12/14 | 286 | 290 | 286 | 290 | 135,000 |
| 1984/12/13 | 290 | 291 | 287 | 291 | 168,000 |
| 1984/12/12 | 285 | 291 | 285 | 291 | 128,000 |
| 1984/12/11 | 290 | 290 | 288 | 290 | 129,000 |
| 1984/12/10 | 295 | 295 | 290 | 290 | 65,000 |
| 1984/12/07 | 295 | 297 | 292 | 292 | 127,000 |
| 1984/12/06 | 295 | 298 | 292 | 292 | 101,000 |
| 1984/12/05 | 299 | 299 | 296 | 296 | 129,000 |
| 1984/12/04 | 297 | 300 | 295 | 297 | 254,000 |
| 1984/12/03 | 295 | 300 | 295 | 295 | 181,000 |
| 1984/12/01 | 299 | 300 | 295 | 295 | 134,000 |
| 1984/11/30 | 298 | 299 | 295 | 295 | 204,000 |
| 1984/11/29 | 295 | 299 | 291 | 299 | 168,000 |
| 1984/11/28 | 290 | 299 | 290 | 298 | 169,000 |
| 1984/11/27 | 303 | 303 | 292 | 300 | 160,000 |
| 1984/11/26 | 302 | 305 | 296 | 303 | 124,000 |
| 1984/11/24 | 309 | 309 | 302 | 302 | 63,000 |
| 1984/11/22 | 309 | 310 | 305 | 308 | 193,000 |
| 1984/11/21 | 302 | 305 | 299 | 304 | 712,000 |
| 1984/11/20 | 310 | 310 | 304 | 304 | 351,000 |
| 1984/11/19 | 316 | 318 | 308 | 313 | 405,000 |
| 1984/11/17 | 319 | 319 | 315 | 318 | 477,000 |
| 1984/11/16 | 325 | 326 | 318 | 320 | 2,547,000 |
| 1984/11/15 | 318 | 323 | 315 | 321 | 3,421,000 |
| 1984/11/14 | 310 | 318 | 307 | 315 | 3,404,000 |
| 1984/11/13 | 311 | 311 | 303 | 308 | 2,200,000 |
| 1984/11/12 | 298 | 315 | 296 | 306 | 2,503,000 |
| 1984/11/09 | 293 | 296 | 288 | 293 | 380,000 |
| 1984/11/08 | 293 | 293 | 286 | 288 | 130,000 |
| 1984/11/07 | 294 | 294 | 288 | 288 | 357,000 |
| 1984/11/06 | 291 | 299 | 290 | 296 | 453,000 |
| 1984/11/05 | 284 | 289 | 282 | 286 | 445,000 |
| 1984/11/02 | 271 | 279 | 271 | 279 | 238,000 |
| 1984/11/01 | 273 | 275 | 271 | 271 | 107,000 |
| 1984/10/31 | 273 | 275 | 271 | 271 | 42,000 |
| 1984/10/30 | 275 | 275 | 270 | 271 | 41,000 |
| 1984/10/29 | 278 | 278 | 275 | 275 | 16,000 |
| 1984/10/27 | 280 | 282 | 278 | 278 | 46,000 |
| 1984/10/26 | 280 | 283 | 278 | 280 | 181,000 |
| 1984/10/25 | 285 | 285 | 276 | 280 | 150,000 |
| 1984/10/24 | 277 | 285 | 276 | 283 | 263,000 |
| 1984/10/23 | 275 | 276 | 275 | 276 | 72,000 |
| 1984/10/22 | 275 | 276 | 275 | 275 | 55,000 |
| 1984/10/20 | 272 | 275 | 272 | 275 | 26,000 |
| 1984/10/19 | 271 | 272 | 271 | 272 | 21,000 |
| 1984/10/18 | 270 | 271 | 268 | 270 | 74,000 |
| 1984/10/17 | 268 | 268 | 266 | 267 | 177,000 |
| 1984/10/16 | 271 | 271 | 270 | 270 | 29,000 |
| 1984/10/15 | 272 | 274 | 270 | 270 | 33,000 |
| 1984/10/12 | 273 | 279 | 270 | 271 | 203,000 |
| 1984/10/11 | 275 | 275 | 274 | 275 | 194,000 |
| 1984/10/09 | 275 | 280 | 270 | 270 | 79,000 |
| 1984/10/08 | 269 | 275 | 269 | 275 | 60,000 |
| 1984/10/06 | 268 | 270 | 267 | 268 | 147,000 |
| 1984/10/05 | 268 | 270 | 268 | 268 | 211,000 |
| 1984/10/04 | 276 | 276 | 268 | 268 | 93,000 |
| 1984/10/03 | 271 | 280 | 271 | 271 | 154,000 |
| 1984/10/02 | 274 | 274 | 270 | 272 | 57,000 |
| 1984/10/01 | 275 | 278 | 272 | 272 | 68,000 |
| 1984/09/29 | 274 | 278 | 273 | 273 | 126,000 |
| 1984/09/28 | 274 | 276 | 273 | 273 | 47,000 |
| 1984/09/27 | 273 | 281 | 273 | 280 | 85,000 |
| 1984/09/26 | 280 | 280 | 272 | 272 | 32,000 |
| 1984/09/25 | 272 | 290 | 272 | 290 | 271,000 |
| 1984/09/21 | 275 | 275 | 271 | 271 | 142,000 |
| 1984/09/20 | 275 | 277 | 275 | 275 | 61,000 |
| 1984/09/19 | 275 | 276 | 275 | 276 | 63,000 |
| 1984/09/18 | 275 | 277 | 275 | 275 | 64,000 |
| 1984/09/17 | 278 | 279 | 275 | 275 | 113,000 |
| 1984/09/14 | 278 | 278 | 277 | 278 | 98,000 |
| 1984/09/13 | 279 | 279 | 277 | 277 | 92,000 |
| 1984/09/12 | 278 | 280 | 277 | 277 | 84,000 |
| 1984/09/11 | 280 | 280 | 277 | 280 | 48,000 |
| 1984/09/10 | 279 | 281 | 278 | 278 | 33,000 |
| 1984/09/07 | 277 | 277 | 277 | 277 | 49,000 |
| 1984/09/06 | 277 | 279 | 277 | 277 | 59,000 |
| 1984/09/05 | 277 | 278 | 277 | 277 | 83,000 |
| 1984/09/04 | 278 | 280 | 277 | 280 | 54,000 |
| 1984/09/03 | 282 | 282 | 277 | 277 | 93,000 |
| 1984/09/01 | 276 | 281 | 275 | 280 | 133,000 |
| 1984/08/31 | 277 | 279 | 275 | 276 | 98,000 |
| 1984/08/30 | 279 | 280 | 277 | 278 | 90,000 |
| 1984/08/29 | 280 | 280 | 278 | 280 | 130,000 |
| 1984/08/28 | 283 | 283 | 280 | 280 | 116,000 |
| 1984/08/27 | 285 | 285 | 281 | 281 | 92,000 |
| 1984/08/25 | 286 | 286 | 282 | 283 | 26,000 |
| 1984/08/24 | 285 | 285 | 281 | 281 | 92,000 |
| 1984/08/23 | 287 | 288 | 281 | 281 | 167,000 |
| 1984/08/22 | 280 | 287 | 278 | 285 | 482,000 |
| 1984/08/21 | 287 | 288 | 281 | 281 | 255,000 |
| 1984/08/20 | 287 | 288 | 285 | 286 | 146,000 |
| 1984/08/18 | 288 | 288 | 285 | 285 | 18,000 |
| 1984/08/17 | 294 | 294 | 286 | 288 | 90,000 |
| 1984/08/16 | 290 | 293 | 285 | 293 | 115,000 |
| 1984/08/15 | 284 | 293 | 284 | 285 | 84,000 |
| 1984/08/14 | 286 | 289 | 285 | 285 | 42,000 |
| 1984/08/13 | 284 | 290 | 283 | 283 | 54,000 |
| 1984/08/10 | 285 | 286 | 282 | 283 | 300,000 |
| 1984/08/09 | 291 | 295 | 286 | 287 | 322,000 |
| 1984/08/08 | 298 | 298 | 286 | 290 | 187,000 |
| 1984/08/07 | 291 | 298 | 286 | 295 | 234,000 |
| 1984/08/06 | 289 | 290 | 285 | 290 | 180,000 |
| 1984/08/04 | 290 | 295 | 280 | 281 | 328,000 |
| 1984/08/03 | 294 | 300 | 293 | 293 | 613,000 |
| 1984/08/02 | 313 | 315 | 300 | 304 | 1,031,000 |
| 1984/08/01 | 320 | 324 | 311 | 318 | 4,685,000 |
| 1984/07/31 | 297 | 328 | 294 | 315 | 5,755,000 |
| 1984/07/30 | 289 | 300 | 282 | 293 | 844,000 |
| 1984/07/28 | 272 | 284 | 272 | 284 | 136,000 |
| 1984/07/27 | 272 | 275 | 271 | 272 | 160,000 |
| 1984/07/26 | 272 | 274 | 268 | 271 | 77,000 |
| 1984/07/25 | 273 | 274 | 267 | 267 | 62,000 |
| 1984/07/24 | 265 | 273 | 262 | 273 | 87,000 |
| 1984/07/23 | 273 | 274 | 266 | 266 | 148,000 |
| 1984/07/21 | 278 | 278 | 274 | 274 | 370,000 |
| 1984/07/20 | 280 | 280 | 278 | 278 | 116,000 |
| 1984/07/19 | 284 | 284 | 282 | 282 | 54,000 |
| 1984/07/18 | 284 | 285 | 282 | 285 | 87,000 |
| 1984/07/17 | 284 | 285 | 283 | 285 | 48,000 |
| 1984/07/16 | 285 | 285 | 282 | 285 | 54,000 |
| 1984/07/13 | 288 | 288 | 285 | 285 | 98,000 |
| 1984/07/12 | 290 | 290 | 286 | 287 | 111,000 |
| 1984/07/11 | 290 | 290 | 286 | 289 | 133,000 |
| 1984/07/10 | 289 | 292 | 286 | 286 | 185,000 |
| 1984/07/09 | 293 | 293 | 287 | 287 | 170,000 |
| 1984/07/07 | 297 | 297 | 290 | 295 | 172,000 |
| 1984/07/06 | 294 | 297 | 291 | 295 | 249,000 |
| 1984/07/05 | 295 | 298 | 290 | 290 | 372,000 |
| 1984/07/04 | 289 | 299 | 288 | 296 | 894,000 |
| 1984/07/03 | 286 | 288 | 282 | 285 | 222,000 |
| 1984/07/02 | 278 | 285 | 276 | 285 | 111,000 |
| 1984/06/30 | 286 | 286 | 280 | 280 | 110,000 |
| 1984/06/29 | 278 | 288 | 278 | 287 | 152,000 |
| 1984/06/28 | 275 | 278 | 272 | 278 | 92,000 |
| 1984/06/27 | 270 | 275 | 270 | 275 | 121,000 |
| 1984/06/26 | 272 | 275 | 270 | 272 | 67,000 |
| 1984/06/25 | 278 | 278 | 274 | 274 | 46,000 |
| 1984/06/23 | 275 | 275 | 270 | 275 | 112,000 |
| 1984/06/22 | 276 | 280 | 270 | 271 | 38,000 |
| 1984/06/21 | 288 | 288 | 277 | 277 | 36,000 |
| 1984/06/20 | 283 | 290 | 283 | 290 | 350,000 |
| 1984/06/19 | 270 | 282 | 270 | 282 | 60,000 |
| 1984/06/18 | 269 | 269 | 266 | 269 | 65,000 |
| 1984/06/16 | 268 | 269 | 267 | 269 | 76,000 |
| 1984/06/15 | 270 | 270 | 268 | 268 | 97,000 |
| 1984/06/14 | 276 | 277 | 265 | 270 | 389,000 |
| 1984/06/13 | 282 | 282 | 276 | 276 | 116,000 |
| 1984/06/12 | 285 | 287 | 285 | 287 | 124,000 |
| 1984/06/11 | 286 | 286 | 281 | 285 | 75,000 |
| 1984/06/08 | 286 | 286 | 283 | 283 | 96,000 |
| 1984/06/07 | 283 | 288 | 283 | 287 | 207,000 |
| 1984/06/06 | 286 | 288 | 284 | 285 | 152,000 |
| 1984/06/05 | 280 | 285 | 280 | 284 | 124,000 |
| 1984/06/04 | 280 | 283 | 276 | 279 | 82,000 |
| 1984/06/02 | 280 | 283 | 277 | 280 | 109,000 |
| 1984/06/01 | 271 | 280 | 271 | 276 | 61,000 |
| 1984/05/31 | 285 | 285 | 268 | 269 | 110,000 |
| 1984/05/30 | 275 | 289 | 275 | 280 | 314,000 |
| 1984/05/29 | 268 | 279 | 268 | 279 | 37,000 |
| 1984/05/28 | 268 | 268 | 266 | 266 | 44,000 |
| 1984/05/26 | 269 | 271 | 268 | 268 | 27,000 |
| 1984/05/25 | 277 | 277 | 268 | 268 | 28,000 |
| 1984/05/24 | 270 | 275 | 268 | 274 | 49,000 |
| 1984/05/23 | 266 | 270 | 266 | 270 | 41,000 |
| 1984/05/22 | 268 | 280 | 265 | 280 | 63,000 |
| 1984/05/21 | 268 | 268 | 267 | 268 | 50,000 |
| 1984/05/19 | 270 | 270 | 268 | 269 | 46,000 |
| 1984/05/18 | 265 | 270 | 265 | 270 | 186,000 |
| 1984/05/17 | 280 | 280 | 275 | 275 | 116,000 |
| 1984/05/16 | 280 | 280 | 278 | 279 | 54,000 |
| 1984/05/15 | 280 | 280 | 278 | 280 | 167,000 |
| 1984/05/14 | 290 | 291 | 283 | 283 | 139,000 |
| 1984/05/11 | 287 | 290 | 285 | 290 | 82,000 |
| 1984/05/10 | 291 | 292 | 287 | 287 | 86,000 |
| 1984/05/09 | 293 | 296 | 289 | 290 | 146,000 |
| 1984/05/08 | 299 | 300 | 289 | 289 | 193,000 |
| 1984/05/07 | 302 | 304 | 298 | 298 | 200,000 |
| 1984/05/04 | 304 | 304 | 300 | 302 | 616,000 |
| 1984/05/02 | 295 | 305 | 295 | 305 | 1,014,000 |
| 1984/05/01 | 294 | 298 | 294 | 295 | 241,000 |
| 1984/04/28 | 290 | 295 | 290 | 292 | 135,000 |
| 1984/04/27 | 286 | 296 | 286 | 295 | 185,000 |
| 1984/04/26 | 283 | 288 | 283 | 288 | 99,000 |
| 1984/04/25 | 283 | 285 | 283 | 283 | 25,000 |
| 1984/04/24 | 285 | 287 | 281 | 285 | 89,000 |
| 1984/04/23 | 287 | 287 | 284 | 284 | 75,000 |
| 1984/04/21 | 289 | 289 | 286 | 286 | 50,000 |
| 1984/04/20 | 288 | 290 | 286 | 290 | 91,000 |
| 1984/04/19 | 294 | 294 | 286 | 286 | 140,000 |
| 1984/04/18 | 294 | 296 | 290 | 296 | 210,000 |
| 1984/04/17 | 298 | 298 | 290 | 290 | 219,000 |
| 1984/04/16 | 298 | 298 | 295 | 298 | 122,000 |
| 1984/04/13 | 295 | 298 | 293 | 296 | 231,000 |
| 1984/04/12 | 298 | 298 | 293 | 295 | 317,000 |
| 1984/04/11 | 298 | 298 | 292 | 293 | 637,000 |
| 1984/04/10 | 296 | 296 | 291 | 294 | 322,000 |
| 1984/04/09 | 298 | 299 | 294 | 294 | 485,000 |
| 1984/04/07 | 299 | 299 | 295 | 296 | 632,000 |
| 1984/04/06 | 289 | 299 | 289 | 299 | 1,272,000 |
| 1984/04/05 | 290 | 290 | 283 | 285 | 1,031,000 |
| 1984/04/04 | 278 | 285 | 278 | 285 | 215,000 |
| 1984/04/03 | 281 | 281 | 275 | 280 | 138,000 |
| 1984/04/02 | 284 | 285 | 280 | 283 | 127,000 |
| 1984/03/31 | 286 | 286 | 282 | 285 | 186,000 |
| 1984/03/30 | 270 | 288 | 269 | 288 | 282,000 |
| 1984/03/29 | 267 | 270 | 266 | 268 | 146,000 |
| 1984/03/28 | 267 | 269 | 264 | 267 | 225,000 |
| 1984/03/27 | 270 | 270 | 265 | 268 | 277,000 |
| 1984/03/26 | 272 | 273 | 271 | 272 | 67,000 |
| 1984/03/24 | 273 | 274 | 273 | 274 | 20,000 |
| 1984/03/23 | 275 | 276 | 272 | 274 | 267,000 |
| 1984/03/22 | 272 | 275 | 271 | 272 | 266,000 |
| 1984/03/21 | 275 | 275 | 271 | 271 | 121,000 |
| 1984/03/19 | 276 | 276 | 270 | 275 | 110,000 |
| 1984/03/17 | 277 | 277 | 271 | 275 | 23,000 |
| 1984/03/16 | 273 | 275 | 271 | 275 | 38,000 |
| 1984/03/15 | 276 | 277 | 273 | 277 | 79,000 |
| 1984/03/14 | 279 | 280 | 277 | 277 | 50,000 |
| 1984/03/13 | 278 | 278 | 273 | 277 | 49,000 |
| 1984/03/12 | 280 | 280 | 274 | 278 | 73,000 |
| 1984/03/09 | 275 | 279 | 274 | 275 | 546,000 |
| 1984/03/08 | 277 | 280 | 276 | 278 | 79,000 |
| 1984/03/07 | 276 | 277 | 271 | 277 | 88,000 |
| 1984/03/06 | 273 | 279 | 271 | 276 | 45,000 |
| 1984/03/05 | 273 | 273 | 265 | 270 | 271,000 |
| 1984/03/03 | 270 | 273 | 270 | 273 | 73,000 |
| 1984/03/02 | 273 | 273 | 269 | 273 | 62,000 |
| 1984/03/01 | 270 | 273 | 270 | 273 | 70,000 |
| 1984/02/29 | 274 | 275 | 270 | 270 | 116,000 |
| 1984/02/28 | 270 | 275 | 265 | 270 | 186,000 |
| 1984/02/27 | 275 | 275 | 262 | 275 | 237,000 |
| 1984/02/25 | 276 | 276 | 275 | 275 | 46,000 |
| 1984/02/24 | 283 | 283 | 275 | 275 | 85,000 |
| 1984/02/23 | 280 | 283 | 280 | 280 | 39,000 |
| 1984/02/22 | 279 | 285 | 275 | 280 | 223,000 |
| 1984/02/21 | 287 | 290 | 284 | 289 | 310,000 |
| 1984/02/20 | 282 | 288 | 282 | 288 | 404,000 |
| 1984/02/18 | 283 | 285 | 280 | 282 | 243,000 |
| 1984/02/17 | 278 | 285 | 275 | 285 | 95,000 |
| 1984/02/16 | 273 | 275 | 272 | 273 | 40,000 |
| 1984/02/15 | 273 | 275 | 270 | 273 | 54,000 |
| 1984/02/14 | 275 | 276 | 271 | 271 | 74,000 |
| 1984/02/13 | 277 | 279 | 274 | 275 | 41,000 |
| 1984/02/10 | 275 | 275 | 271 | 274 | 168,000 |
| 1984/02/09 | 275 | 280 | 272 | 275 | 112,000 |
| 1984/02/08 | 275 | 280 | 272 | 273 | 458,000 |
| 1984/02/07 | 279 | 279 | 275 | 275 | 111,000 |
| 1984/02/06 | 280 | 282 | 279 | 282 | 103,000 |
| 1984/02/04 | 278 | 288 | 278 | 282 | 135,000 |
| 1984/02/03 | 283 | 288 | 275 | 275 | 768,000 |
| 1984/02/02 | 290 | 290 | 285 | 285 | 116,000 |
| 1984/02/01 | 286 | 294 | 282 | 290 | 213,000 |
| 1984/01/31 | 288 | 291 | 286 | 286 | 256,000 |
| 1984/01/30 | 291 | 293 | 285 | 288 | 377,000 |
| 1984/01/28 | 300 | 300 | 290 | 290 | 2,822,000 |
| 1984/01/27 | 294 | 302 | 288 | 302 | 2,526,000 |
| 1984/01/26 | 282 | 296 | 282 | 294 | 910,000 |
| 1984/01/25 | 289 | 289 | 280 | 281 | 620,000 |
| 1984/01/24 | 296 | 297 | 285 | 291 | 1,216,000 |
| 1984/01/23 | 290 | 299 | 289 | 296 | 4,683,000 |
| 1984/01/21 | 283 | 289 | 280 | 289 | 1,782,000 |
| 1984/01/20 | 274 | 287 | 273 | 280 | 2,554,000 |
| 1984/01/19 | 275 | 275 | 271 | 274 | 848,000 |
| 1984/01/18 | 272 | 275 | 272 | 275 | 224,000 |
| 1984/01/17 | 276 | 276 | 272 | 272 | 206,000 |
| 1984/01/13 | 277 | 278 | 272 | 274 | 365,000 |
| 1984/01/12 | 272 | 277 | 271 | 276 | 494,000 |
| 1984/01/11 | 267 | 272 | 265 | 269 | 240,000 |
| 1984/01/10 | 269 | 273 | 263 | 268 | 367,000 |
| 1984/01/09 | 279 | 279 | 271 | 274 | 543,000 |
| 1984/01/07 | 278 | 282 | 275 | 279 | 1,920,000 |
| 1984/01/06 | 270 | 274 | 266 | 273 | 1,499,000 |
| 1984/01/05 | 262 | 265 | 262 | 265 | 526,000 |
| 1984/01/04 | 260 | 262 | 259 | 262 | 364,000 |