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 |
|---|---|---|---|---|---|
| 2000/12/29 | 249 | 255 | 245 | 245 | 135,000 |
| 2000/12/28 | 254 | 259 | 254 | 254 | 255,000 |
| 2000/12/27 | 251 | 259 | 248 | 259 | 405,000 |
| 2000/12/26 | 250 | 250 | 246 | 250 | 213,000 |
| 2000/12/25 | 248 | 250 | 244 | 250 | 205,000 |
| 2000/12/22 | 246 | 246 | 241 | 243 | 226,000 |
| 2000/12/21 | 244 | 249 | 240 | 244 | 589,000 |
| 2000/12/20 | 251 | 251 | 245 | 245 | 323,000 |
| 2000/12/19 | 251 | 251 | 246 | 246 | 240,000 |
| 2000/12/18 | 249 | 250 | 246 | 247 | 289,000 |
| 2000/12/15 | 250 | 254 | 250 | 251 | 229,000 |
| 2000/12/14 | 251 | 254 | 250 | 252 | 293,000 |
| 2000/12/13 | 251 | 255 | 250 | 253 | 277,000 |
| 2000/12/12 | 255 | 256 | 252 | 252 | 317,000 |
| 2000/12/11 | 254 | 259 | 250 | 255 | 480,000 |
| 2000/12/08 | 251 | 253 | 249 | 249 | 2,950,000 |
| 2000/12/07 | 251 | 253 | 251 | 251 | 407,000 |
| 2000/12/06 | 255 | 255 | 252 | 252 | 391,000 |
| 2000/12/05 | 256 | 259 | 255 | 255 | 419,000 |
| 2000/12/04 | 257 | 262 | 257 | 257 | 485,000 |
| 2000/12/01 | 251 | 259 | 251 | 256 | 570,000 |
| 2000/11/30 | 246 | 252 | 246 | 251 | 381,000 |
| 2000/11/29 | 246 | 248 | 244 | 246 | 188,000 |
| 2000/11/28 | 244 | 248 | 243 | 245 | 404,000 |
| 2000/11/27 | 241 | 246 | 241 | 245 | 426,000 |
| 2000/11/24 | 240 | 244 | 240 | 240 | 258,000 |
| 2000/11/22 | 239 | 240 | 238 | 240 | 361,000 |
| 2000/11/21 | 238 | 243 | 238 | 242 | 231,000 |
| 2000/11/20 | 240 | 242 | 237 | 242 | 199,000 |
| 2000/11/17 | 237 | 240 | 237 | 240 | 298,000 |
| 2000/11/16 | 239 | 240 | 237 | 238 | 331,000 |
| 2000/11/15 | 240 | 244 | 239 | 239 | 453,000 |
| 2000/11/14 | 241 | 243 | 239 | 239 | 186,000 |
| 2000/11/13 | 242 | 245 | 236 | 240 | 292,000 |
| 2000/11/10 | 241 | 247 | 241 | 246 | 789,000 |
| 2000/11/09 | 248 | 252 | 243 | 245 | 202,000 |
| 2000/11/08 | 246 | 255 | 246 | 253 | 306,000 |
| 2000/11/07 | 250 | 252 | 248 | 250 | 226,000 |
| 2000/11/06 | 244 | 252 | 244 | 250 | 400,000 |
| 2000/11/02 | 241 | 247 | 241 | 244 | 260,000 |
| 2000/11/01 | 243 | 246 | 243 | 244 | 231,000 |
| 2000/10/31 | 239 | 245 | 239 | 245 | 259,000 |
| 2000/10/30 | 238 | 243 | 238 | 238 | 361,000 |
| 2000/10/27 | 237 | 242 | 236 | 236 | 447,000 |
| 2000/10/26 | 237 | 241 | 236 | 240 | 244,000 |
| 2000/10/25 | 239 | 246 | 239 | 240 | 201,000 |
| 2000/10/24 | 237 | 239 | 235 | 239 | 206,000 |
| 2000/10/23 | 238 | 239 | 237 | 238 | 213,000 |
| 2000/10/20 | 238 | 241 | 238 | 238 | 309,000 |
| 2000/10/19 | 238 | 240 | 235 | 235 | 330,000 |
| 2000/10/18 | 240 | 241 | 237 | 238 | 213,000 |
| 2000/10/17 | 237 | 242 | 237 | 240 | 231,000 |
| 2000/10/16 | 238 | 241 | 237 | 237 | 219,000 |
| 2000/10/13 | 238 | 241 | 237 | 237 | 765,000 |
| 2000/10/12 | 239 | 245 | 239 | 242 | 241,000 |
| 2000/10/11 | 239 | 243 | 239 | 241 | 275,000 |
| 2000/10/10 | 242 | 244 | 239 | 239 | 297,000 |
| 2000/10/06 | 243 | 244 | 242 | 242 | 240,000 |
| 2000/10/05 | 242 | 245 | 242 | 243 | 168,000 |
| 2000/10/04 | 241 | 247 | 241 | 242 | 226,000 |
| 2000/10/03 | 238 | 243 | 238 | 241 | 324,000 |
| 2000/10/02 | 236 | 239 | 236 | 238 | 231,000 |
| 2000/09/29 | 242 | 242 | 238 | 238 | 208,000 |
| 2000/09/28 | 241 | 242 | 239 | 239 | 246,000 |
| 2000/09/27 | 239 | 242 | 238 | 242 | 220,000 |
| 2000/09/26 | 242 | 242 | 239 | 240 | 124,000 |
| 2000/09/25 | 243 | 243 | 238 | 241 | 565,000 |
| 2000/09/22 | 242 | 242 | 238 | 238 | 465,000 |
| 2000/09/21 | 244 | 246 | 241 | 242 | 274,000 |
| 2000/09/20 | 241 | 249 | 238 | 249 | 438,000 |
| 2000/09/19 | 243 | 243 | 236 | 236 | 358,000 |
| 2000/09/18 | 239 | 240 | 235 | 239 | 551,000 |
| 2000/09/14 | 241 | 243 | 238 | 239 | 602,000 |
| 2000/09/13 | 244 | 245 | 239 | 243 | 671,000 |
| 2000/09/12 | 250 | 250 | 243 | 245 | 448,000 |
| 2000/09/11 | 257 | 257 | 248 | 249 | 707,000 |
| 2000/09/08 | 250 | 252 | 247 | 248 | 1,509,000 |
| 2000/09/07 | 250 | 250 | 246 | 247 | 179,000 |
| 2000/09/06 | 251 | 251 | 247 | 250 | 222,000 |
| 2000/09/05 | 253 | 253 | 249 | 251 | 380,000 |
| 2000/09/04 | 259 | 259 | 250 | 251 | 321,000 |
| 2000/09/01 | 261 | 261 | 253 | 255 | 288,000 |
| 2000/08/31 | 267 | 269 | 264 | 265 | 160,000 |
| 2000/08/30 | 263 | 268 | 263 | 265 | 124,000 |
| 2000/08/29 | 262 | 265 | 261 | 263 | 184,000 |
| 2000/08/28 | 264 | 268 | 262 | 266 | 227,000 |
| 2000/08/25 | 270 | 271 | 261 | 270 | 218,000 |
| 2000/08/24 | 262 | 274 | 262 | 273 | 383,000 |
| 2000/08/23 | 261 | 265 | 258 | 259 | 201,000 |
| 2000/08/22 | 262 | 270 | 259 | 270 | 233,000 |
| 2000/08/21 | 265 | 265 | 256 | 259 | 131,000 |
| 2000/08/18 | 258 | 266 | 258 | 266 | 346,000 |
| 2000/08/17 | 254 | 255 | 252 | 254 | 117,000 |
| 2000/08/16 | 255 | 258 | 254 | 258 | 90,000 |
| 2000/08/15 | 258 | 263 | 253 | 255 | 147,000 |
| 2000/08/14 | 255 | 266 | 255 | 259 | 228,000 |
| 2000/08/11 | 252 | 266 | 252 | 257 | 632,000 |
| 2000/08/10 | 256 | 264 | 253 | 258 | 254,000 |
| 2000/08/09 | 253 | 259 | 251 | 257 | 195,000 |
| 2000/08/08 | 252 | 256 | 248 | 251 | 173,000 |
| 2000/08/07 | 249 | 257 | 248 | 252 | 189,000 |
| 2000/08/04 | 247 | 252 | 245 | 252 | 279,000 |
| 2000/08/03 | 251 | 251 | 245 | 247 | 285,000 |
| 2000/08/02 | 249 | 253 | 248 | 248 | 284,000 |
| 2000/08/01 | 250 | 252 | 249 | 251 | 215,000 |
| 2000/07/31 | 253 | 256 | 248 | 248 | 248,000 |
| 2000/07/28 | 253 | 259 | 252 | 253 | 230,000 |
| 2000/07/27 | 258 | 259 | 252 | 256 | 221,000 |
| 2000/07/26 | 258 | 261 | 257 | 258 | 146,000 |
| 2000/07/25 | 255 | 264 | 255 | 262 | 238,000 |
| 2000/07/24 | 262 | 264 | 255 | 255 | 336,000 |
| 2000/07/21 | 269 | 273 | 263 | 265 | 145,000 |
| 2000/07/19 | 269 | 272 | 262 | 269 | 251,000 |
| 2000/07/18 | 272 | 274 | 260 | 266 | 332,000 |
| 2000/07/17 | 271 | 276 | 271 | 275 | 206,000 |
| 2000/07/14 | 268 | 277 | 268 | 272 | 446,000 |
| 2000/07/13 | 278 | 278 | 271 | 271 | 393,000 |
| 2000/07/12 | 281 | 281 | 275 | 278 | 347,000 |
| 2000/07/11 | 280 | 284 | 276 | 281 | 860,000 |
| 2000/07/10 | 287 | 287 | 282 | 284 | 288,000 |
| 2000/07/07 | 282 | 283 | 280 | 282 | 227,000 |
| 2000/07/06 | 282 | 283 | 278 | 279 | 207,000 |
| 2000/07/05 | 280 | 283 | 280 | 281 | 203,000 |
| 2000/07/04 | 292 | 293 | 281 | 282 | 298,000 |
| 2000/07/03 | 285 | 296 | 285 | 292 | 389,000 |
| 2000/06/30 | 280 | 285 | 279 | 284 | 178,000 |
| 2000/06/29 | 283 | 283 | 277 | 280 | 255,000 |
| 2000/06/28 | 282 | 283 | 279 | 281 | 319,000 |
| 2000/06/27 | 273 | 277 | 270 | 277 | 208,000 |
| 2000/06/26 | 277 | 277 | 267 | 270 | 211,000 |
| 2000/06/23 | 270 | 277 | 269 | 272 | 478,000 |
| 2000/06/22 | 275 | 279 | 269 | 269 | 378,000 |
| 2000/06/21 | 285 | 285 | 272 | 280 | 367,000 |
| 2000/06/20 | 288 | 288 | 283 | 286 | 318,000 |
| 2000/06/19 | 288 | 290 | 284 | 284 | 275,000 |
| 2000/06/16 | 285 | 290 | 282 | 290 | 376,000 |
| 2000/06/15 | 295 | 295 | 286 | 290 | 623,000 |
| 2000/06/14 | 287 | 298 | 283 | 298 | 1,276,000 |
| 2000/06/13 | 285 | 289 | 282 | 282 | 483,000 |
| 2000/06/12 | 282 | 293 | 280 | 287 | 923,000 |
| 2000/06/09 | 261 | 283 | 261 | 280 | 1,970,000 |
| 2000/06/08 | 274 | 275 | 263 | 266 | 303,000 |
| 2000/06/07 | 255 | 275 | 255 | 274 | 594,000 |
| 2000/06/06 | 253 | 260 | 253 | 260 | 230,000 |
| 2000/06/05 | 260 | 260 | 254 | 256 | 211,000 |
| 2000/06/02 | 258 | 264 | 257 | 260 | 339,000 |
| 2000/06/01 | 259 | 268 | 256 | 268 | 579,000 |
| 2000/05/31 | 251 | 257 | 250 | 250 | 216,000 |
| 2000/05/30 | 254 | 263 | 250 | 256 | 628,000 |
| 2000/05/29 | 250 | 253 | 248 | 253 | 205,000 |
| 2000/05/26 | 250 | 254 | 246 | 247 | 276,000 |
| 2000/05/25 | 252 | 254 | 250 | 250 | 221,000 |
| 2000/05/24 | 256 | 257 | 250 | 251 | 245,000 |
| 2000/05/23 | 253 | 257 | 252 | 255 | 333,000 |
| 2000/05/22 | 252 | 253 | 249 | 253 | 249,000 |
| 2000/05/19 | 250 | 252 | 248 | 249 | 227,000 |
| 2000/05/18 | 252 | 252 | 244 | 246 | 246,000 |
| 2000/05/17 | 250 | 253 | 248 | 250 | 204,000 |
| 2000/05/16 | 249 | 254 | 248 | 251 | 273,000 |
| 2000/05/15 | 249 | 249 | 245 | 248 | 200,000 |
| 2000/05/12 | 249 | 249 | 240 | 249 | 983,000 |
| 2000/05/11 | 247 | 249 | 245 | 249 | 299,000 |
| 2000/05/10 | 249 | 250 | 242 | 245 | 419,000 |
| 2000/05/09 | 242 | 248 | 242 | 248 | 215,000 |
| 2000/05/08 | 247 | 247 | 240 | 242 | 231,000 |
| 2000/05/02 | 242 | 243 | 238 | 243 | 153,000 |
| 2000/05/01 | 238 | 240 | 235 | 238 | 180,000 |
| 2000/04/28 | 235 | 238 | 233 | 234 | 275,000 |
| 2000/04/27 | 236 | 239 | 235 | 236 | 284,000 |
| 2000/04/26 | 239 | 241 | 235 | 235 | 444,000 |
| 2000/04/25 | 247 | 250 | 238 | 238 | 587,000 |
| 2000/04/24 | 243 | 250 | 241 | 250 | 1,219,000 |
| 2000/04/21 | 239 | 242 | 213 | 213 | 2,189,000 |
| 2000/04/20 | 246 | 254 | 237 | 237 | 974,000 |
| 2000/04/19 | 246 | 253 | 246 | 247 | 571,000 |
| 2000/04/18 | 260 | 263 | 246 | 252 | 686,000 |
| 2000/04/17 | 260 | 270 | 256 | 260 | 508,000 |
| 2000/04/14 | 278 | 283 | 271 | 275 | 714,000 |
| 2000/04/13 | 270 | 280 | 270 | 279 | 443,000 |
| 2000/04/12 | 260 | 275 | 260 | 275 | 254,000 |
| 2000/04/11 | 270 | 272 | 260 | 263 | 157,000 |
| 2000/04/10 | 270 | 274 | 270 | 272 | 206,000 |
| 2000/04/07 | 274 | 275 | 268 | 268 | 251,000 |
| 2000/04/06 | 272 | 275 | 269 | 269 | 457,000 |
| 2000/04/05 | 265 | 273 | 265 | 269 | 522,000 |
| 2000/04/04 | 260 | 268 | 257 | 266 | 401,000 |
| 2000/04/03 | 249 | 260 | 249 | 259 | 229,000 |
| 2000/03/31 | 255 | 255 | 245 | 246 | 223,000 |
| 2000/03/30 | 256 | 259 | 249 | 251 | 256,000 |
| 2000/03/29 | 264 | 265 | 254 | 255 | 169,000 |
| 2000/03/28 | 267 | 267 | 247 | 267 | 297,000 |
| 2000/03/27 | 260 | 270 | 259 | 267 | 431,000 |
| 2000/03/24 | 253 | 260 | 248 | 260 | 460,000 |
| 2000/03/23 | 255 | 257 | 251 | 252 | 174,000 |
| 2000/03/22 | 245 | 258 | 245 | 258 | 437,000 |
| 2000/03/21 | 243 | 249 | 243 | 245 | 273,000 |
| 2000/03/17 | 247 | 249 | 242 | 244 | 336,000 |
| 2000/03/16 | 243 | 245 | 242 | 242 | 358,000 |
| 2000/03/15 | 246 | 250 | 241 | 242 | 417,000 |
| 2000/03/14 | 252 | 255 | 242 | 245 | 637,000 |
| 2000/03/13 | 245 | 253 | 241 | 252 | 932,000 |
| 2000/03/10 | 242 | 249 | 237 | 245 | 2,368,000 |
| 2000/03/09 | 244 | 245 | 236 | 237 | 876,000 |
| 2000/03/08 | 246 | 247 | 242 | 242 | 354,000 |
| 2000/03/07 | 252 | 254 | 246 | 248 | 623,000 |
| 2000/03/06 | 251 | 255 | 247 | 252 | 598,000 |
| 2000/03/03 | 245 | 254 | 245 | 251 | 376,000 |
| 2000/03/02 | 250 | 254 | 242 | 244 | 533,000 |
| 2000/03/01 | 249 | 255 | 248 | 249 | 242,000 |
| 2000/02/29 | 247 | 249 | 243 | 248 | 280,000 |
| 2000/02/28 | 245 | 249 | 236 | 242 | 290,000 |
| 2000/02/25 | 256 | 256 | 244 | 246 | 297,000 |
| 2000/02/24 | 256 | 258 | 252 | 252 | 201,000 |
| 2000/02/23 | 260 | 269 | 260 | 266 | 147,000 |
| 2000/02/22 | 260 | 265 | 256 | 265 | 248,000 |
| 2000/02/21 | 262 | 269 | 260 | 260 | 123,000 |
| 2000/02/18 | 260 | 265 | 252 | 261 | 435,000 |
| 2000/02/17 | 279 | 279 | 265 | 267 | 254,000 |
| 2000/02/16 | 265 | 283 | 263 | 282 | 700,000 |
| 2000/02/15 | 260 | 265 | 260 | 265 | 277,000 |
| 2000/02/14 | 261 | 269 | 261 | 265 | 279,000 |
| 2000/02/10 | 262 | 270 | 262 | 265 | 716,000 |
| 2000/02/09 | 264 | 264 | 256 | 263 | 261,000 |
| 2000/02/08 | 255 | 264 | 255 | 264 | 232,000 |
| 2000/02/07 | 251 | 258 | 251 | 257 | 111,000 |
| 2000/02/04 | 254 | 258 | 250 | 251 | 371,000 |
| 2000/02/03 | 258 | 262 | 254 | 257 | 137,000 |
| 2000/02/02 | 268 | 270 | 261 | 261 | 233,000 |
| 2000/02/01 | 264 | 270 | 260 | 270 | 272,000 |
| 2000/01/31 | 252 | 266 | 250 | 265 | 252,000 |
| 2000/01/28 | 254 | 265 | 249 | 250 | 399,000 |
| 2000/01/27 | 260 | 261 | 245 | 252 | 338,000 |
| 2000/01/26 | 266 | 266 | 260 | 260 | 136,000 |
| 2000/01/25 | 270 | 270 | 262 | 268 | 297,000 |
| 2000/01/24 | 278 | 279 | 269 | 269 | 194,000 |
| 2000/01/21 | 282 | 283 | 271 | 278 | 356,000 |
| 2000/01/20 | 287 | 287 | 283 | 283 | 365,000 |
| 2000/01/19 | 281 | 290 | 280 | 287 | 266,000 |
| 2000/01/18 | 280 | 287 | 280 | 283 | 249,000 |
| 2000/01/17 | 279 | 290 | 279 | 290 | 398,000 |
| 2000/01/14 | 279 | 282 | 271 | 279 | 929,000 |
| 2000/01/13 | 282 | 300 | 282 | 285 | 1,412,000 |
| 2000/01/12 | 253 | 280 | 253 | 268 | 1,640,000 |
| 2000/01/11 | 253 | 254 | 246 | 250 | 480,000 |
| 2000/01/07 | 241 | 247 | 240 | 243 | 359,000 |
| 2000/01/06 | 245 | 247 | 237 | 239 | 410,000 |
| 2000/01/05 | 228 | 251 | 226 | 235 | 414,000 |
| 2000/01/04 | 225 | 230 | 221 | 223 | 194,000 |