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 |
|---|---|---|---|---|---|
| 2003/12/30 | 437 | 438 | 433 | 433 | 143,000 |
| 2003/12/29 | 428 | 439 | 427 | 432 | 210,000 |
| 2003/12/26 | 431 | 431 | 425 | 430 | 105,000 |
| 2003/12/25 | 429 | 432 | 426 | 430 | 170,000 |
| 2003/12/24 | 428 | 429 | 422 | 428 | 261,000 |
| 2003/12/22 | 418 | 427 | 416 | 424 | 281,000 |
| 2003/12/19 | 420 | 425 | 419 | 421 | 401,000 |
| 2003/12/18 | 421 | 425 | 419 | 419 | 242,000 |
| 2003/12/17 | 420 | 422 | 416 | 419 | 246,000 |
| 2003/12/16 | 422 | 429 | 422 | 425 | 223,000 |
| 2003/12/15 | 436 | 437 | 428 | 432 | 711,000 |
| 2003/12/12 | 425 | 427 | 418 | 421 | 2,285,000 |
| 2003/12/11 | 402 | 413 | 402 | 410 | 329,000 |
| 2003/12/10 | 397 | 404 | 394 | 397 | 361,000 |
| 2003/12/09 | 394 | 398 | 388 | 396 | 206,000 |
| 2003/12/08 | 392 | 397 | 389 | 390 | 196,000 |
| 2003/12/05 | 393 | 398 | 392 | 397 | 150,000 |
| 2003/12/04 | 397 | 400 | 394 | 398 | 185,000 |
| 2003/12/03 | 398 | 401 | 393 | 396 | 197,000 |
| 2003/12/02 | 400 | 411 | 397 | 398 | 312,000 |
| 2003/12/01 | 384 | 404 | 382 | 400 | 396,000 |
| 2003/11/28 | 392 | 395 | 387 | 389 | 289,000 |
| 2003/11/27 | 399 | 399 | 395 | 397 | 276,000 |
| 2003/11/26 | 395 | 398 | 394 | 398 | 220,000 |
| 2003/11/25 | 394 | 396 | 391 | 393 | 239,000 |
| 2003/11/21 | 389 | 394 | 385 | 389 | 335,000 |
| 2003/11/20 | 386 | 394 | 376 | 391 | 408,000 |
| 2003/11/19 | 385 | 395 | 381 | 385 | 251,000 |
| 2003/11/18 | 390 | 400 | 382 | 391 | 391,000 |
| 2003/11/17 | 394 | 407 | 387 | 395 | 271,000 |
| 2003/11/14 | 419 | 423 | 406 | 412 | 730,000 |
| 2003/11/13 | 430 | 430 | 419 | 421 | 201,000 |
| 2003/11/12 | 416 | 425 | 410 | 425 | 205,000 |
| 2003/11/11 | 423 | 428 | 405 | 417 | 331,000 |
| 2003/11/10 | 424 | 424 | 418 | 424 | 204,000 |
| 2003/11/07 | 430 | 439 | 421 | 426 | 353,000 |
| 2003/11/06 | 429 | 431 | 423 | 431 | 369,000 |
| 2003/11/05 | 438 | 442 | 428 | 434 | 342,000 |
| 2003/11/04 | 432 | 438 | 423 | 437 | 578,000 |
| 2003/10/31 | 427 | 427 | 417 | 426 | 256,000 |
| 2003/10/30 | 412 | 429 | 412 | 427 | 473,000 |
| 2003/10/29 | 416 | 424 | 413 | 419 | 386,000 |
| 2003/10/28 | 410 | 419 | 403 | 417 | 279,000 |
| 2003/10/27 | 392 | 404 | 386 | 400 | 271,000 |
| 2003/10/24 | 407 | 407 | 392 | 394 | 350,000 |
| 2003/10/23 | 412 | 418 | 405 | 407 | 390,000 |
| 2003/10/22 | 428 | 430 | 418 | 424 | 329,000 |
| 2003/10/21 | 430 | 433 | 426 | 428 | 226,000 |
| 2003/10/20 | 426 | 435 | 410 | 433 | 283,000 |
| 2003/10/17 | 433 | 435 | 429 | 431 | 298,000 |
| 2003/10/16 | 424 | 435 | 423 | 433 | 368,000 |
| 2003/10/15 | 432 | 433 | 425 | 427 | 395,000 |
| 2003/10/14 | 430 | 437 | 426 | 431 | 337,000 |
| 2003/10/10 | 424 | 439 | 423 | 435 | 1,034,000 |
| 2003/10/09 | 423 | 427 | 421 | 424 | 256,000 |
| 2003/10/08 | 433 | 433 | 421 | 428 | 230,000 |
| 2003/10/07 | 430 | 433 | 428 | 433 | 160,000 |
| 2003/10/06 | 430 | 438 | 426 | 430 | 312,000 |
| 2003/10/03 | 423 | 433 | 423 | 429 | 532,000 |
| 2003/10/02 | 407 | 423 | 402 | 420 | 554,000 |
| 2003/10/01 | 393 | 408 | 393 | 406 | 275,000 |
| 2003/09/30 | 399 | 404 | 396 | 397 | 289,000 |
| 2003/09/29 | 402 | 403 | 394 | 399 | 317,000 |
| 2003/09/26 | 396 | 404 | 396 | 402 | 235,000 |
| 2003/09/25 | 402 | 408 | 397 | 401 | 405,000 |
| 2003/09/24 | 409 | 415 | 401 | 408 | 928,000 |
| 2003/09/22 | 405 | 408 | 388 | 392 | 407,000 |
| 2003/09/19 | 405 | 408 | 400 | 403 | 616,000 |
| 2003/09/18 | 401 | 405 | 392 | 402 | 828,000 |
| 2003/09/17 | 409 | 409 | 403 | 407 | 570,000 |
| 2003/09/16 | 405 | 413 | 398 | 407 | 449,000 |
| 2003/09/12 | 403 | 407 | 396 | 404 | 2,499,000 |
| 2003/09/11 | 407 | 407 | 398 | 398 | 480,000 |
| 2003/09/10 | 405 | 410 | 402 | 407 | 826,000 |
| 2003/09/09 | 390 | 415 | 388 | 415 | 1,414,000 |
| 2003/09/08 | 378 | 391 | 378 | 390 | 845,000 |
| 2003/09/05 | 367 | 377 | 365 | 373 | 490,000 |
| 2003/09/04 | 362 | 370 | 360 | 365 | 456,000 |
| 2003/09/03 | 369 | 369 | 360 | 362 | 481,000 |
| 2003/09/02 | 375 | 375 | 366 | 367 | 426,000 |
| 2003/09/01 | 365 | 375 | 365 | 375 | 710,000 |
| 2003/08/29 | 360 | 366 | 353 | 365 | 464,000 |
| 2003/08/28 | 362 | 364 | 354 | 359 | 413,000 |
| 2003/08/27 | 364 | 368 | 361 | 365 | 426,000 |
| 2003/08/26 | 359 | 365 | 354 | 365 | 362,000 |
| 2003/08/25 | 357 | 359 | 351 | 359 | 387,000 |
| 2003/08/22 | 360 | 360 | 352 | 352 | 287,000 |
| 2003/08/21 | 357 | 362 | 356 | 360 | 646,000 |
| 2003/08/20 | 365 | 365 | 355 | 362 | 668,000 |
| 2003/08/19 | 356 | 364 | 355 | 364 | 960,000 |
| 2003/08/18 | 345 | 355 | 343 | 353 | 590,000 |
| 2003/08/15 | 342 | 345 | 339 | 339 | 317,000 |
| 2003/08/14 | 335 | 348 | 335 | 347 | 423,000 |
| 2003/08/13 | 336 | 339 | 336 | 338 | 403,000 |
| 2003/08/12 | 336 | 337 | 331 | 332 | 418,000 |
| 2003/08/11 | 333 | 335 | 326 | 335 | 608,000 |
| 2003/08/08 | 311 | 335 | 311 | 331 | 2,420,000 |
| 2003/08/07 | 306 | 309 | 305 | 309 | 224,000 |
| 2003/08/06 | 307 | 308 | 305 | 305 | 216,000 |
| 2003/08/05 | 311 | 311 | 304 | 306 | 405,000 |
| 2003/08/04 | 308 | 310 | 306 | 306 | 364,000 |
| 2003/08/01 | 314 | 315 | 309 | 313 | 343,000 |
| 2003/07/31 | 307 | 314 | 307 | 309 | 380,000 |
| 2003/07/30 | 319 | 319 | 309 | 312 | 389,000 |
| 2003/07/29 | 317 | 320 | 315 | 316 | 301,000 |
| 2003/07/28 | 315 | 320 | 314 | 320 | 260,000 |
| 2003/07/25 | 315 | 317 | 308 | 314 | 397,000 |
| 2003/07/24 | 314 | 317 | 313 | 315 | 245,000 |
| 2003/07/23 | 309 | 316 | 309 | 315 | 268,000 |
| 2003/07/22 | 312 | 313 | 308 | 312 | 245,000 |
| 2003/07/18 | 316 | 320 | 309 | 312 | 322,000 |
| 2003/07/17 | 305 | 315 | 303 | 314 | 521,000 |
| 2003/07/16 | 311 | 311 | 300 | 305 | 648,000 |
| 2003/07/15 | 317 | 318 | 310 | 310 | 424,000 |
| 2003/07/14 | 323 | 323 | 314 | 317 | 762,000 |
| 2003/07/11 | 330 | 331 | 322 | 324 | 1,148,000 |
| 2003/07/10 | 323 | 334 | 322 | 332 | 714,000 |
| 2003/07/09 | 316 | 322 | 310 | 322 | 586,000 |
| 2003/07/08 | 327 | 327 | 317 | 318 | 688,000 |
| 2003/07/07 | 334 | 335 | 330 | 330 | 335,000 |
| 2003/07/04 | 334 | 341 | 334 | 334 | 427,000 |
| 2003/07/03 | 339 | 342 | 330 | 332 | 542,000 |
| 2003/07/02 | 337 | 340 | 333 | 340 | 366,000 |
| 2003/07/01 | 335 | 337 | 334 | 335 | 401,000 |
| 2003/06/30 | 342 | 342 | 335 | 335 | 244,000 |
| 2003/06/27 | 339 | 340 | 338 | 339 | 215,000 |
| 2003/06/26 | 339 | 339 | 333 | 336 | 187,000 |
| 2003/06/25 | 333 | 339 | 333 | 336 | 181,000 |
| 2003/06/24 | 339 | 340 | 331 | 333 | 297,000 |
| 2003/06/23 | 337 | 340 | 333 | 337 | 242,000 |
| 2003/06/20 | 333 | 340 | 331 | 340 | 349,000 |
| 2003/06/19 | 334 | 336 | 330 | 333 | 360,000 |
| 2003/06/18 | 338 | 340 | 333 | 333 | 439,000 |
| 2003/06/17 | 344 | 344 | 338 | 342 | 207,000 |
| 2003/06/16 | 345 | 345 | 336 | 340 | 358,000 |
| 2003/06/13 | 336 | 347 | 333 | 344 | 2,205,000 |
| 2003/06/12 | 341 | 341 | 335 | 339 | 499,000 |
| 2003/06/11 | 343 | 343 | 339 | 341 | 500,000 |
| 2003/06/10 | 347 | 347 | 343 | 343 | 220,000 |
| 2003/06/09 | 352 | 352 | 343 | 346 | 417,000 |
| 2003/06/06 | 346 | 350 | 340 | 346 | 332,000 |
| 2003/06/05 | 344 | 346 | 340 | 346 | 209,000 |
| 2003/06/04 | 343 | 349 | 339 | 339 | 254,000 |
| 2003/06/03 | 340 | 345 | 337 | 342 | 322,000 |
| 2003/06/02 | 347 | 354 | 342 | 342 | 481,000 |
| 2003/05/30 | 351 | 356 | 350 | 350 | 239,000 |
| 2003/05/29 | 354 | 358 | 353 | 357 | 477,000 |
| 2003/05/28 | 350 | 354 | 349 | 351 | 300,000 |
| 2003/05/27 | 350 | 352 | 347 | 349 | 219,000 |
| 2003/05/26 | 340 | 352 | 340 | 350 | 251,000 |
| 2003/05/23 | 349 | 350 | 342 | 345 | 232,000 |
| 2003/05/22 | 345 | 347 | 342 | 344 | 206,000 |
| 2003/05/21 | 349 | 354 | 346 | 350 | 378,000 |
| 2003/05/20 | 343 | 356 | 341 | 354 | 1,033,000 |
| 2003/05/19 | 340 | 342 | 331 | 342 | 511,000 |
| 2003/05/16 | 334 | 340 | 328 | 339 | 714,000 |
| 2003/05/15 | 332 | 334 | 328 | 332 | 586,000 |
| 2003/05/14 | 326 | 331 | 325 | 328 | 257,000 |
| 2003/05/13 | 326 | 330 | 324 | 324 | 277,000 |
| 2003/05/12 | 332 | 332 | 327 | 330 | 377,000 |
| 2003/05/09 | 325 | 331 | 320 | 331 | 809,000 |
| 2003/05/08 | 324 | 327 | 322 | 324 | 393,000 |
| 2003/05/07 | 330 | 331 | 324 | 328 | 437,000 |
| 2003/05/06 | 334 | 336 | 332 | 334 | 341,000 |
| 2003/05/02 | 329 | 332 | 327 | 330 | 344,000 |
| 2003/05/01 | 330 | 334 | 326 | 334 | 218,000 |
| 2003/04/30 | 328 | 338 | 328 | 330 | 399,000 |
| 2003/04/28 | 327 | 331 | 325 | 331 | 236,000 |
| 2003/04/25 | 321 | 327 | 321 | 327 | 331,000 |
| 2003/04/24 | 329 | 331 | 323 | 325 | 355,000 |
| 2003/04/23 | 331 | 338 | 328 | 329 | 440,000 |
| 2003/04/22 | 331 | 332 | 324 | 328 | 424,000 |
| 2003/04/21 | 337 | 338 | 333 | 334 | 526,000 |
| 2003/04/18 | 335 | 340 | 335 | 337 | 400,000 |
| 2003/04/17 | 334 | 339 | 334 | 336 | 383,000 |
| 2003/04/16 | 344 | 345 | 338 | 338 | 581,000 |
| 2003/04/15 | 343 | 349 | 343 | 344 | 1,007,000 |
| 2003/04/14 | 333 | 343 | 332 | 341 | 878,000 |
| 2003/04/11 | 328 | 341 | 326 | 333 | 1,893,000 |
| 2003/04/10 | 323 | 329 | 323 | 328 | 696,000 |
| 2003/04/09 | 318 | 323 | 312 | 321 | 251,000 |
| 2003/04/08 | 325 | 330 | 318 | 323 | 698,000 |
| 2003/04/07 | 315 | 324 | 313 | 324 | 722,000 |
| 2003/04/04 | 310 | 319 | 308 | 315 | 758,000 |
| 2003/04/03 | 308 | 317 | 304 | 305 | 852,000 |
| 2003/04/02 | 306 | 307 | 303 | 307 | 490,000 |
| 2003/04/01 | 301 | 306 | 295 | 305 | 389,000 |
| 2003/03/31 | 304 | 304 | 297 | 301 | 377,000 |
| 2003/03/28 | 307 | 307 | 300 | 305 | 335,000 |
| 2003/03/27 | 307 | 307 | 303 | 307 | 238,000 |
| 2003/03/26 | 302 | 307 | 301 | 307 | 360,000 |
| 2003/03/25 | 303 | 308 | 292 | 305 | 554,000 |
| 2003/03/24 | 304 | 308 | 300 | 305 | 621,000 |
| 2003/03/20 | 299 | 300 | 295 | 295 | 560,000 |
| 2003/03/19 | 298 | 299 | 292 | 299 | 542,000 |
| 2003/03/18 | 295 | 301 | 292 | 297 | 642,000 |
| 2003/03/17 | 289 | 295 | 287 | 294 | 582,000 |
| 2003/03/14 | 291 | 296 | 288 | 295 | 2,767,000 |
| 2003/03/13 | 299 | 302 | 290 | 296 | 2,529,000 |
| 2003/03/12 | 335 | 339 | 300 | 304 | 6,199,000 |
| 2003/03/11 | 267 | 273 | 267 | 270 | 167,000 |
| 2003/03/10 | 270 | 272 | 266 | 272 | 260,000 |
| 2003/03/07 | 273 | 278 | 271 | 272 | 349,000 |
| 2003/03/06 | 275 | 278 | 275 | 276 | 151,000 |
| 2003/03/05 | 271 | 279 | 269 | 279 | 199,000 |
| 2003/03/04 | 279 | 280 | 275 | 276 | 189,000 |
| 2003/03/03 | 275 | 279 | 271 | 279 | 195,000 |
| 2003/02/28 | 274 | 275 | 270 | 273 | 306,000 |
| 2003/02/27 | 264 | 274 | 264 | 273 | 283,000 |
| 2003/02/26 | 263 | 269 | 263 | 267 | 224,000 |
| 2003/02/25 | 269 | 272 | 261 | 266 | 282,000 |
| 2003/02/24 | 271 | 274 | 269 | 274 | 210,000 |
| 2003/02/21 | 274 | 276 | 271 | 271 | 288,000 |
| 2003/02/20 | 278 | 279 | 273 | 276 | 349,000 |
| 2003/02/19 | 279 | 281 | 278 | 279 | 261,000 |
| 2003/02/18 | 278 | 282 | 277 | 279 | 350,000 |
| 2003/02/17 | 281 | 283 | 280 | 282 | 256,000 |
| 2003/02/14 | 279 | 285 | 278 | 285 | 999,000 |
| 2003/02/13 | 279 | 279 | 276 | 278 | 281,000 |
| 2003/02/12 | 278 | 278 | 275 | 278 | 355,000 |
| 2003/02/10 | 275 | 277 | 273 | 277 | 346,000 |
| 2003/02/07 | 271 | 274 | 269 | 274 | 285,000 |
| 2003/02/06 | 268 | 270 | 266 | 269 | 239,000 |
| 2003/02/05 | 264 | 271 | 262 | 268 | 326,000 |
| 2003/02/04 | 267 | 267 | 263 | 264 | 258,000 |
| 2003/02/03 | 259 | 269 | 258 | 266 | 358,000 |
| 2003/01/31 | 258 | 262 | 257 | 262 | 344,000 |
| 2003/01/30 | 258 | 261 | 258 | 258 | 234,000 |
| 2003/01/29 | 262 | 263 | 255 | 257 | 230,000 |
| 2003/01/28 | 260 | 263 | 258 | 263 | 286,000 |
| 2003/01/27 | 257 | 260 | 255 | 260 | 252,000 |
| 2003/01/24 | 260 | 261 | 255 | 256 | 341,000 |
| 2003/01/23 | 255 | 262 | 253 | 257 | 288,000 |
| 2003/01/22 | 259 | 259 | 253 | 254 | 354,000 |
| 2003/01/21 | 253 | 264 | 253 | 263 | 283,000 |
| 2003/01/20 | 255 | 256 | 252 | 255 | 306,000 |
| 2003/01/17 | 252 | 258 | 252 | 256 | 264,000 |
| 2003/01/16 | 254 | 256 | 253 | 255 | 265,000 |
| 2003/01/15 | 252 | 257 | 248 | 254 | 445,000 |
| 2003/01/14 | 250 | 252 | 249 | 250 | 189,000 |
| 2003/01/10 | 256 | 257 | 250 | 252 | 482,000 |
| 2003/01/09 | 251 | 252 | 249 | 252 | 187,000 |
| 2003/01/08 | 249 | 251 | 247 | 250 | 146,000 |
| 2003/01/07 | 253 | 254 | 251 | 251 | 182,000 |
| 2003/01/06 | 251 | 253 | 247 | 252 | 79,000 |