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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,190 | 2,195 | 2,177 | 2,179 | 200,200 |
| 2025/07/30 | 2,168 | 2,187 | 2,164 | 2,184 | 378,400 |
| 2025/07/29 | 2,154 | 2,167 | 2,147 | 2,160 | 191,600 |
| 2025/07/28 | 2,150 | 2,162 | 2,149 | 2,151 | 178,900 |
| 2025/07/25 | 2,150 | 2,162 | 2,139 | 2,147 | 144,700 |
| 2025/07/24 | 2,140 | 2,152 | 2,140 | 2,142 | 191,300 |
| 2025/07/23 | 2,123 | 2,131 | 2,112 | 2,124 | 230,500 |
| 2025/07/22 | 2,130 | 2,141 | 2,118 | 2,123 | 120,600 |
| 2025/07/18 | 2,120 | 2,130 | 2,114 | 2,126 | 169,200 |
| 2025/07/17 | 2,114 | 2,123 | 2,108 | 2,123 | 102,500 |
| 2025/07/16 | 2,116 | 2,123 | 2,111 | 2,116 | 91,600 |
| 2025/07/15 | 2,110 | 2,117 | 2,102 | 2,116 | 143,100 |
| 2025/07/14 | 2,123 | 2,124 | 2,106 | 2,113 | 126,500 |
| 2025/07/11 | 2,124 | 2,138 | 2,113 | 2,113 | 133,800 |
| 2025/07/10 | 2,103 | 2,114 | 2,100 | 2,110 | 285,100 |
| 2025/07/09 | 2,103 | 2,117 | 2,100 | 2,105 | 168,400 |
| 2025/07/08 | 2,110 | 2,113 | 2,094 | 2,095 | 214,000 |
| 2025/07/07 | 2,122 | 2,124 | 2,106 | 2,109 | 104,300 |
| 2025/07/04 | 2,127 | 2,130 | 2,114 | 2,117 | 106,800 |
| 2025/07/03 | 2,135 | 2,136 | 2,116 | 2,126 | 127,600 |
| 2025/07/02 | 2,115 | 2,142 | 2,114 | 2,140 | 163,100 |
| 2025/07/01 | 2,126 | 2,134 | 2,117 | 2,123 | 139,900 |
| 2025/06/30 | 2,128 | 2,137 | 2,121 | 2,129 | 214,800 |
| 2025/06/27 | 2,109 | 2,119 | 2,102 | 2,112 | 375,600 |
| 2025/06/26 | 2,093 | 2,109 | 2,090 | 2,108 | 188,900 |
| 2025/06/25 | 2,103 | 2,110 | 2,092 | 2,093 | 200,200 |
| 2025/06/24 | 2,117 | 2,118 | 2,100 | 2,103 | 174,000 |
| 2025/06/23 | 2,096 | 2,108 | 2,096 | 2,108 | 145,300 |
| 2025/06/20 | 2,116 | 2,116 | 2,095 | 2,096 | 444,700 |
| 2025/06/19 | 2,125 | 2,125 | 2,109 | 2,116 | 127,500 |
| 2025/06/18 | 2,120 | 2,131 | 2,113 | 2,122 | 209,000 |
| 2025/06/17 | 2,135 | 2,139 | 2,118 | 2,118 | 131,000 |
| 2025/06/16 | 2,131 | 2,148 | 2,129 | 2,137 | 149,700 |
| 2025/06/13 | 2,144 | 2,148 | 2,117 | 2,117 | 252,400 |
| 2025/06/12 | 2,172 | 2,179 | 2,147 | 2,149 | 157,500 |
| 2025/06/11 | 2,163 | 2,181 | 2,157 | 2,173 | 181,700 |
| 2025/06/10 | 2,154 | 2,165 | 2,141 | 2,163 | 342,700 |
| 2025/06/09 | 2,165 | 2,168 | 2,154 | 2,154 | 168,100 |
| 2025/06/06 | 2,154 | 2,164 | 2,151 | 2,162 | 259,000 |
| 2025/06/05 | 2,158 | 2,160 | 2,145 | 2,155 | 242,900 |
| 2025/06/04 | 2,171 | 2,173 | 2,151 | 2,165 | 206,000 |
| 2025/06/03 | 2,178 | 2,181 | 2,175 | 2,181 | 174,200 |
| 2025/06/02 | 2,181 | 2,184 | 2,174 | 2,178 | 180,800 |
| 2025/05/30 | 2,177 | 2,191 | 2,177 | 2,181 | 288,900 |
| 2025/05/29 | 2,179 | 2,184 | 2,176 | 2,180 | 147,300 |
| 2025/05/28 | 2,190 | 2,191 | 2,178 | 2,178 | 152,400 |
| 2025/05/27 | 2,181 | 2,189 | 2,177 | 2,177 | 101,800 |
| 2025/05/26 | 2,191 | 2,191 | 2,177 | 2,183 | 115,700 |
| 2025/05/23 | 2,174 | 2,183 | 2,172 | 2,181 | 154,000 |
| 2025/05/22 | 2,191 | 2,197 | 2,170 | 2,170 | 212,700 |
| 2025/05/21 | 2,200 | 2,205 | 2,189 | 2,194 | 225,900 |
| 2025/05/20 | 2,223 | 2,224 | 2,202 | 2,205 | 256,900 |
| 2025/05/19 | 2,225 | 2,242 | 2,222 | 2,238 | 219,000 |
| 2025/05/16 | 2,219 | 2,219 | 2,198 | 2,212 | 233,400 |
| 2025/05/15 | 2,190 | 2,208 | 2,183 | 2,204 | 267,000 |
| 2025/05/14 | 2,202 | 2,215 | 2,175 | 2,200 | 439,700 |
| 2025/05/13 | 2,245 | 2,247 | 2,216 | 2,226 | 249,200 |
| 2025/05/12 | 2,259 | 2,263 | 2,242 | 2,249 | 273,700 |
| 2025/05/09 | 2,256 | 2,271 | 2,251 | 2,262 | 308,900 |
| 2025/05/08 | 2,248 | 2,259 | 2,231 | 2,256 | 223,000 |
| 2025/05/07 | 2,225 | 2,248 | 2,224 | 2,237 | 214,900 |
| 2025/05/02 | 2,222 | 2,231 | 2,202 | 2,216 | 198,800 |
| 2025/05/01 | 2,243 | 2,245 | 2,232 | 2,237 | 154,100 |
| 2025/04/30 | 2,255 | 2,261 | 2,233 | 2,250 | 205,200 |
| 2025/04/28 | 2,239 | 2,253 | 2,231 | 2,247 | 248,900 |
| 2025/04/25 | 2,233 | 2,248 | 2,225 | 2,238 | 243,500 |
| 2025/04/24 | 2,290 | 2,302 | 2,247 | 2,254 | 248,400 |
| 2025/04/23 | 2,311 | 2,320 | 2,295 | 2,315 | 367,600 |
| 2025/04/22 | 2,282 | 2,315 | 2,273 | 2,315 | 439,200 |
| 2025/04/21 | 2,270 | 2,284 | 2,263 | 2,282 | 256,400 |
| 2025/04/18 | 2,250 | 2,267 | 2,245 | 2,265 | 180,100 |
| 2025/04/17 | 2,258 | 2,266 | 2,243 | 2,245 | 196,400 |
| 2025/04/16 | 2,244 | 2,259 | 2,230 | 2,253 | 161,800 |
| 2025/04/15 | 2,246 | 2,248 | 2,227 | 2,234 | 93,900 |
| 2025/04/14 | 2,230 | 2,243 | 2,224 | 2,235 | 154,500 |
| 2025/04/11 | 2,190 | 2,219 | 2,183 | 2,213 | 255,000 |
| 2025/04/10 | 2,200 | 2,239 | 2,163 | 2,219 | 569,000 |
| 2025/04/09 | 2,149 | 2,183 | 2,131 | 2,173 | 187,000 |
| 2025/04/08 | 2,146 | 2,178 | 2,131 | 2,170 | 311,800 |
| 2025/04/07 | 2,100 | 2,148 | 2,091 | 2,116 | 506,600 |
| 2025/04/04 | 2,138 | 2,147 | 2,123 | 2,143 | 274,800 |
| 2025/04/03 | 2,121 | 2,157 | 2,120 | 2,157 | 217,200 |
| 2025/04/02 | 2,167 | 2,170 | 2,145 | 2,152 | 147,100 |
| 2025/04/01 | 2,192 | 2,193 | 2,166 | 2,167 | 121,400 |
| 2025/03/31 | 2,189 | 2,190 | 2,164 | 2,170 | 232,200 |
| 2025/03/28 | 2,198 | 2,210 | 2,189 | 2,207 | 202,300 |
| 2025/03/27 | 2,219 | 2,239 | 2,213 | 2,237 | 284,100 |
| 2025/03/26 | 2,224 | 2,230 | 2,210 | 2,217 | 222,600 |
| 2025/03/25 | 2,205 | 2,222 | 2,200 | 2,219 | 164,200 |
| 2025/03/24 | 2,216 | 2,217 | 2,197 | 2,210 | 175,600 |
| 2025/03/21 | 2,213 | 2,225 | 2,210 | 2,216 | 157,500 |
| 2025/03/19 | 2,209 | 2,228 | 2,208 | 2,220 | 106,400 |
| 2025/03/18 | 2,200 | 2,209 | 2,190 | 2,203 | 193,600 |
| 2025/03/17 | 2,190 | 2,198 | 2,186 | 2,197 | 128,300 |
| 2025/03/14 | 2,169 | 2,204 | 2,162 | 2,186 | 247,900 |
| 2025/03/13 | 2,182 | 2,196 | 2,181 | 2,191 | 191,100 |
| 2025/03/12 | 2,170 | 2,194 | 2,167 | 2,188 | 242,900 |
| 2025/03/11 | 2,186 | 2,196 | 2,177 | 2,182 | 167,100 |
| 2025/03/10 | 2,200 | 2,206 | 2,187 | 2,190 | 180,300 |
| 2025/03/07 | 2,178 | 2,200 | 2,166 | 2,191 | 191,700 |
| 2025/03/06 | 2,170 | 2,188 | 2,170 | 2,178 | 161,000 |
| 2025/03/05 | 2,158 | 2,175 | 2,155 | 2,164 | 163,200 |
| 2025/03/04 | 2,162 | 2,179 | 2,150 | 2,150 | 195,700 |
| 2025/03/03 | 2,149 | 2,163 | 2,145 | 2,152 | 186,200 |
| 2025/02/28 | 2,147 | 2,147 | 2,130 | 2,137 | 178,800 |
| 2025/02/27 | 2,125 | 2,134 | 2,118 | 2,134 | 106,500 |
| 2025/02/26 | 2,142 | 2,142 | 2,116 | 2,122 | 128,100 |
| 2025/02/25 | 2,143 | 2,143 | 2,121 | 2,139 | 123,500 |
| 2025/02/21 | 2,116 | 2,129 | 2,111 | 2,117 | 158,600 |
| 2025/02/20 | 2,135 | 2,140 | 2,113 | 2,115 | 160,400 |
| 2025/02/19 | 2,135 | 2,145 | 2,129 | 2,136 | 138,200 |
| 2025/02/18 | 2,120 | 2,130 | 2,116 | 2,126 | 119,300 |
| 2025/02/17 | 2,121 | 2,130 | 2,117 | 2,117 | 131,400 |
| 2025/02/14 | 2,145 | 2,145 | 2,117 | 2,121 | 155,500 |
| 2025/02/13 | 2,158 | 2,158 | 2,139 | 2,149 | 125,800 |
| 2025/02/12 | 2,167 | 2,168 | 2,135 | 2,142 | 169,600 |
| 2025/02/10 | 2,160 | 2,178 | 2,155 | 2,159 | 177,400 |
| 2025/02/07 | 2,180 | 2,204 | 2,143 | 2,193 | 241,400 |
| 2025/02/06 | 2,160 | 2,198 | 2,160 | 2,189 | 317,100 |
| 2025/02/05 | 2,172 | 2,179 | 2,158 | 2,162 | 186,100 |
| 2025/02/04 | 2,168 | 2,202 | 2,164 | 2,166 | 277,900 |
| 2025/02/03 | 2,170 | 2,171 | 2,151 | 2,155 | 244,300 |
| 2025/01/31 | 2,180 | 2,180 | 2,164 | 2,172 | 144,200 |
| 2025/01/30 | 2,150 | 2,179 | 2,147 | 2,172 | 192,300 |
| 2025/01/29 | 2,155 | 2,166 | 2,149 | 2,149 | 132,800 |
| 2025/01/28 | 2,150 | 2,170 | 2,147 | 2,161 | 133,000 |
| 2025/01/27 | 2,140 | 2,150 | 2,128 | 2,150 | 121,900 |
| 2025/01/24 | 2,143 | 2,147 | 2,118 | 2,119 | 134,600 |
| 2025/01/23 | 2,120 | 2,126 | 2,108 | 2,120 | 231,200 |
| 2025/01/22 | 2,127 | 2,128 | 2,117 | 2,121 | 121,900 |
| 2025/01/21 | 2,117 | 2,126 | 2,116 | 2,119 | 168,800 |
| 2025/01/20 | 2,128 | 2,128 | 2,114 | 2,116 | 133,600 |
| 2025/01/17 | 2,121 | 2,125 | 2,111 | 2,120 | 174,900 |
| 2025/01/16 | 2,128 | 2,130 | 2,116 | 2,118 | 159,000 |
| 2025/01/15 | 2,144 | 2,148 | 2,122 | 2,128 | 171,200 |
| 2025/01/14 | 2,161 | 2,163 | 2,129 | 2,134 | 204,600 |
| 2025/01/10 | 2,175 | 2,178 | 2,146 | 2,149 | 308,300 |
| 2025/01/09 | 2,182 | 2,183 | 2,163 | 2,170 | 160,300 |
| 2025/01/08 | 2,194 | 2,198 | 2,174 | 2,179 | 226,000 |
| 2025/01/07 | 2,201 | 2,207 | 2,193 | 2,200 | 217,400 |
| 2025/01/06 | 2,200 | 2,204 | 2,191 | 2,200 | 367,200 |
| 2024/12/30 | 2,187 | 2,193 | 2,177 | 2,186 | 184,700 |
| 2024/12/27 | 2,159 | 2,174 | 2,151 | 2,167 | 217,800 |
| 2024/12/26 | 2,131 | 2,149 | 2,131 | 2,149 | 134,800 |
| 2024/12/25 | 2,144 | 2,145 | 2,118 | 2,132 | 130,200 |
| 2024/12/24 | 2,138 | 2,155 | 2,130 | 2,142 | 125,800 |
| 2024/12/23 | 2,132 | 2,134 | 2,124 | 2,125 | 101,900 |
| 2024/12/20 | 2,134 | 2,146 | 2,128 | 2,128 | 181,500 |
| 2024/12/19 | 2,125 | 2,139 | 2,124 | 2,128 | 114,200 |
| 2024/12/18 | 2,159 | 2,159 | 2,127 | 2,127 | 129,600 |
| 2024/12/17 | 2,145 | 2,176 | 2,145 | 2,158 | 145,900 |
| 2024/12/16 | 2,165 | 2,166 | 2,145 | 2,147 | 144,000 |
| 2024/12/13 | 2,134 | 2,171 | 2,134 | 2,162 | 298,100 |
| 2024/12/12 | 2,154 | 2,157 | 2,144 | 2,147 | 279,700 |
| 2024/12/11 | 2,143 | 2,154 | 2,135 | 2,144 | 160,700 |
| 2024/12/10 | 2,145 | 2,148 | 2,127 | 2,131 | 155,100 |
| 2024/12/09 | 2,139 | 2,144 | 2,124 | 2,128 | 183,800 |
| 2024/12/06 | 2,140 | 2,146 | 2,133 | 2,137 | 142,400 |
| 2024/12/05 | 2,131 | 2,137 | 2,125 | 2,130 | 95,100 |
| 2024/12/04 | 2,145 | 2,154 | 2,131 | 2,131 | 129,700 |
| 2024/12/03 | 2,139 | 2,163 | 2,137 | 2,151 | 198,400 |
| 2024/12/02 | 2,125 | 2,134 | 2,118 | 2,130 | 166,600 |
| 2024/11/29 | 2,127 | 2,130 | 2,117 | 2,124 | 92,300 |
| 2024/11/28 | 2,108 | 2,138 | 2,108 | 2,133 | 173,000 |
| 2024/11/27 | 2,105 | 2,105 | 2,088 | 2,097 | 222,100 |
| 2024/11/26 | 2,118 | 2,126 | 2,097 | 2,105 | 229,500 |
| 2024/11/25 | 2,138 | 2,143 | 2,119 | 2,121 | 169,700 |
| 2024/11/22 | 2,122 | 2,129 | 2,115 | 2,123 | 148,400 |
| 2024/11/21 | 2,145 | 2,150 | 2,130 | 2,130 | 103,500 |
| 2024/11/20 | 2,140 | 2,145 | 2,130 | 2,138 | 115,600 |
| 2024/11/19 | 2,130 | 2,143 | 2,126 | 2,140 | 171,400 |
| 2024/11/18 | 2,139 | 2,140 | 2,122 | 2,125 | 376,300 |
| 2024/11/15 | 2,192 | 2,193 | 2,147 | 2,148 | 234,300 |
| 2024/11/14 | 2,207 | 2,210 | 2,186 | 2,187 | 127,800 |
| 2024/11/13 | 2,194 | 2,209 | 2,190 | 2,193 | 123,100 |
| 2024/11/12 | 2,200 | 2,211 | 2,194 | 2,202 | 162,500 |
| 2024/11/11 | 2,172 | 2,194 | 2,171 | 2,180 | 205,700 |
| 2024/11/08 | 2,165 | 2,213 | 2,151 | 2,176 | 427,600 |
| 2024/11/07 | 2,185 | 2,218 | 2,183 | 2,213 | 294,100 |
| 2024/11/06 | 2,166 | 2,206 | 2,166 | 2,166 | 145,200 |
| 2024/11/05 | 2,171 | 2,180 | 2,163 | 2,166 | 130,500 |
| 2024/11/01 | 2,187 | 2,194 | 2,164 | 2,169 | 129,300 |
| 2024/10/31 | 2,199 | 2,206 | 2,189 | 2,202 | 172,700 |
| 2024/10/30 | 2,184 | 2,202 | 2,181 | 2,187 | 574,700 |
| 2024/10/29 | 2,178 | 2,193 | 2,177 | 2,184 | 95,700 |
| 2024/10/28 | 2,170 | 2,183 | 2,164 | 2,173 | 147,500 |
| 2024/10/25 | 2,193 | 2,195 | 2,170 | 2,171 | 150,000 |
| 2024/10/24 | 2,194 | 2,210 | 2,184 | 2,193 | 165,500 |
| 2024/10/23 | 2,195 | 2,201 | 2,184 | 2,184 | 115,200 |
| 2024/10/22 | 2,192 | 2,202 | 2,177 | 2,193 | 168,900 |
| 2024/10/21 | 2,208 | 2,213 | 2,191 | 2,192 | 107,000 |
| 2024/10/18 | 2,214 | 2,219 | 2,202 | 2,205 | 118,900 |
| 2024/10/17 | 2,226 | 2,226 | 2,211 | 2,212 | 120,800 |
| 2024/10/16 | 2,235 | 2,248 | 2,226 | 2,226 | 148,200 |
| 2024/10/15 | 2,238 | 2,247 | 2,231 | 2,241 | 147,800 |
| 2024/10/11 | 2,244 | 2,244 | 2,228 | 2,228 | 132,100 |
| 2024/10/10 | 2,251 | 2,253 | 2,238 | 2,244 | 116,600 |
| 2024/10/09 | 2,249 | 2,258 | 2,241 | 2,258 | 169,500 |
| 2024/10/08 | 2,235 | 2,258 | 2,234 | 2,249 | 204,900 |
| 2024/10/07 | 2,240 | 2,245 | 2,224 | 2,240 | 140,000 |