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 |
|---|---|---|---|---|---|
| 2001/12/28 | 270 | 271 | 266 | 270 | 123,000 |
| 2001/12/27 | 268 | 273 | 264 | 273 | 276,000 |
| 2001/12/26 | 270 | 272 | 268 | 268 | 252,000 |
| 2001/12/25 | 269 | 272 | 268 | 268 | 191,000 |
| 2001/12/21 | 268 | 274 | 268 | 272 | 255,000 |
| 2001/12/20 | 274 | 274 | 267 | 268 | 347,000 |
| 2001/12/19 | 265 | 272 | 265 | 269 | 227,000 |
| 2001/12/18 | 264 | 269 | 263 | 265 | 262,000 |
| 2001/12/17 | 268 | 270 | 261 | 261 | 216,000 |
| 2001/12/14 | 270 | 274 | 263 | 267 | 3,426,000 |
| 2001/12/13 | 275 | 276 | 260 | 260 | 345,000 |
| 2001/12/12 | 272 | 278 | 271 | 277 | 324,000 |
| 2001/12/11 | 275 | 275 | 270 | 270 | 263,000 |
| 2001/12/10 | 271 | 276 | 270 | 271 | 306,000 |
| 2001/12/07 | 271 | 274 | 270 | 270 | 188,000 |
| 2001/12/06 | 275 | 275 | 272 | 272 | 429,000 |
| 2001/12/05 | 274 | 275 | 272 | 273 | 322,000 |
| 2001/12/04 | 270 | 273 | 270 | 270 | 283,000 |
| 2001/12/03 | 280 | 280 | 270 | 270 | 517,000 |
| 2001/11/30 | 277 | 278 | 272 | 276 | 401,000 |
| 2001/11/29 | 267 | 278 | 266 | 276 | 518,000 |
| 2001/11/28 | 271 | 274 | 260 | 260 | 284,000 |
| 2001/11/27 | 274 | 279 | 270 | 270 | 453,000 |
| 2001/11/26 | 273 | 280 | 270 | 280 | 342,000 |
| 2001/11/22 | 263 | 270 | 262 | 270 | 258,000 |
| 2001/11/21 | 260 | 268 | 260 | 267 | 327,000 |
| 2001/11/20 | 268 | 268 | 258 | 260 | 367,000 |
| 2001/11/19 | 265 | 266 | 262 | 263 | 238,000 |
| 2001/11/16 | 265 | 274 | 261 | 268 | 404,000 |
| 2001/11/15 | 260 | 265 | 257 | 264 | 295,000 |
| 2001/11/14 | 260 | 262 | 256 | 256 | 210,000 |
| 2001/11/13 | 259 | 261 | 257 | 259 | 273,000 |
| 2001/11/12 | 258 | 262 | 257 | 260 | 285,000 |
| 2001/11/09 | 261 | 264 | 255 | 256 | 626,000 |
| 2001/11/08 | 263 | 265 | 261 | 265 | 186,000 |
| 2001/11/07 | 266 | 269 | 261 | 261 | 453,000 |
| 2001/11/06 | 266 | 268 | 266 | 268 | 182,000 |
| 2001/11/05 | 267 | 268 | 264 | 266 | 170,000 |
| 2001/11/02 | 268 | 270 | 265 | 265 | 310,000 |
| 2001/11/01 | 267 | 270 | 266 | 266 | 307,000 |
| 2001/10/31 | 267 | 275 | 263 | 263 | 406,000 |
| 2001/10/30 | 265 | 271 | 264 | 270 | 297,000 |
| 2001/10/29 | 271 | 273 | 267 | 267 | 202,000 |
| 2001/10/26 | 274 | 275 | 271 | 271 | 293,000 |
| 2001/10/25 | 270 | 275 | 269 | 273 | 380,000 |
| 2001/10/24 | 262 | 277 | 261 | 266 | 413,000 |
| 2001/10/23 | 260 | 265 | 258 | 265 | 248,000 |
| 2001/10/22 | 255 | 258 | 255 | 256 | 214,000 |
| 2001/10/19 | 257 | 258 | 254 | 254 | 318,000 |
| 2001/10/18 | 263 | 264 | 257 | 257 | 477,000 |
| 2001/10/17 | 272 | 272 | 264 | 265 | 371,000 |
| 2001/10/16 | 272 | 275 | 268 | 274 | 384,000 |
| 2001/10/15 | 270 | 275 | 270 | 272 | 179,000 |
| 2001/10/12 | 276 | 276 | 263 | 271 | 1,056,000 |
| 2001/10/11 | 272 | 273 | 266 | 271 | 206,000 |
| 2001/10/10 | 273 | 273 | 266 | 266 | 211,000 |
| 2001/10/09 | 266 | 273 | 265 | 270 | 181,000 |
| 2001/10/05 | 271 | 272 | 266 | 266 | 215,000 |
| 2001/10/04 | 273 | 274 | 269 | 271 | 231,000 |
| 2001/10/03 | 270 | 272 | 266 | 267 | 255,000 |
| 2001/10/02 | 268 | 270 | 264 | 268 | 182,000 |
| 2001/10/01 | 260 | 271 | 257 | 269 | 354,000 |
| 2001/09/28 | 266 | 271 | 260 | 260 | 219,000 |
| 2001/09/27 | 261 | 266 | 259 | 264 | 171,000 |
| 2001/09/26 | 264 | 266 | 261 | 262 | 166,000 |
| 2001/09/25 | 262 | 262 | 257 | 259 | 212,000 |
| 2001/09/21 | 256 | 256 | 252 | 255 | 381,000 |
| 2001/09/20 | 260 | 263 | 255 | 256 | 289,000 |
| 2001/09/19 | 260 | 269 | 260 | 261 | 699,000 |
| 2001/09/18 | 256 | 269 | 256 | 262 | 330,000 |
| 2001/09/17 | 263 | 263 | 251 | 253 | 326,000 |
| 2001/09/14 | 250 | 269 | 250 | 269 | 1,461,000 |
| 2001/09/13 | 247 | 255 | 247 | 248 | 684,000 |
| 2001/09/12 | 245 | 255 | 240 | 245 | 317,000 |
| 2001/09/11 | 266 | 269 | 263 | 265 | 410,000 |
| 2001/09/10 | 279 | 279 | 264 | 267 | 845,000 |
| 2001/09/07 | 290 | 290 | 282 | 284 | 318,000 |
| 2001/09/06 | 283 | 296 | 283 | 292 | 461,000 |
| 2001/09/05 | 293 | 293 | 285 | 286 | 493,000 |
| 2001/09/04 | 295 | 299 | 291 | 298 | 369,000 |
| 2001/09/03 | 296 | 302 | 295 | 295 | 207,000 |
| 2001/08/31 | 300 | 302 | 296 | 296 | 396,000 |
| 2001/08/30 | 303 | 309 | 300 | 305 | 279,000 |
| 2001/08/29 | 307 | 312 | 304 | 305 | 520,000 |
| 2001/08/28 | 313 | 314 | 304 | 304 | 466,000 |
| 2001/08/27 | 310 | 310 | 303 | 303 | 373,000 |
| 2001/08/24 | 299 | 306 | 299 | 301 | 359,000 |
| 2001/08/23 | 303 | 305 | 300 | 300 | 397,000 |
| 2001/08/22 | 299 | 310 | 298 | 308 | 400,000 |
| 2001/08/21 | 304 | 305 | 297 | 298 | 328,000 |
| 2001/08/20 | 306 | 307 | 298 | 299 | 315,000 |
| 2001/08/17 | 309 | 309 | 304 | 305 | 250,000 |
| 2001/08/16 | 312 | 313 | 305 | 305 | 343,000 |
| 2001/08/15 | 316 | 316 | 310 | 310 | 363,000 |
| 2001/08/14 | 308 | 317 | 308 | 316 | 452,000 |
| 2001/08/13 | 307 | 309 | 304 | 306 | 294,000 |
| 2001/08/10 | 299 | 308 | 296 | 305 | 680,000 |
| 2001/08/09 | 307 | 309 | 298 | 298 | 328,000 |
| 2001/08/08 | 313 | 313 | 306 | 306 | 303,000 |
| 2001/08/07 | 310 | 315 | 306 | 312 | 399,000 |
| 2001/08/06 | 301 | 310 | 301 | 308 | 284,000 |
| 2001/08/03 | 300 | 307 | 300 | 304 | 278,000 |
| 2001/08/02 | 298 | 310 | 297 | 310 | 380,000 |
| 2001/08/01 | 294 | 297 | 294 | 297 | 294,000 |
| 2001/07/31 | 298 | 298 | 292 | 295 | 259,000 |
| 2001/07/30 | 299 | 299 | 287 | 293 | 372,000 |
| 2001/07/27 | 287 | 295 | 287 | 290 | 306,000 |
| 2001/07/26 | 289 | 289 | 283 | 286 | 226,000 |
| 2001/07/25 | 283 | 287 | 282 | 282 | 234,000 |
| 2001/07/24 | 281 | 289 | 280 | 288 | 295,000 |
| 2001/07/23 | 297 | 297 | 282 | 282 | 293,000 |
| 2001/07/19 | 296 | 296 | 292 | 292 | 276,000 |
| 2001/07/18 | 301 | 302 | 292 | 292 | 255,000 |
| 2001/07/17 | 300 | 302 | 299 | 302 | 204,000 |
| 2001/07/16 | 305 | 305 | 300 | 302 | 191,000 |
| 2001/07/13 | 300 | 303 | 299 | 302 | 929,000 |
| 2001/07/12 | 301 | 301 | 297 | 301 | 440,000 |
| 2001/07/11 | 306 | 306 | 295 | 296 | 304,000 |
| 2001/07/10 | 313 | 313 | 303 | 305 | 428,000 |
| 2001/07/09 | 307 | 310 | 305 | 309 | 355,000 |
| 2001/07/06 | 315 | 315 | 306 | 311 | 310,000 |
| 2001/07/05 | 313 | 318 | 308 | 317 | 381,000 |
| 2001/07/04 | 317 | 318 | 308 | 310 | 473,000 |
| 2001/07/03 | 322 | 322 | 317 | 319 | 295,000 |
| 2001/07/02 | 320 | 325 | 315 | 320 | 343,000 |
| 2001/06/29 | 320 | 325 | 316 | 325 | 455,000 |
| 2001/06/28 | 325 | 325 | 312 | 319 | 665,000 |
| 2001/06/27 | 328 | 334 | 325 | 325 | 772,000 |
| 2001/06/26 | 327 | 330 | 325 | 326 | 973,000 |
| 2001/06/25 | 325 | 328 | 322 | 324 | 924,000 |
| 2001/06/22 | 313 | 326 | 312 | 323 | 1,741,000 |
| 2001/06/21 | 315 | 315 | 311 | 313 | 501,000 |
| 2001/06/20 | 309 | 314 | 307 | 311 | 636,000 |
| 2001/06/19 | 309 | 317 | 305 | 307 | 1,251,000 |
| 2001/06/18 | 304 | 311 | 304 | 304 | 634,000 |
| 2001/06/15 | 306 | 314 | 304 | 308 | 1,172,000 |
| 2001/06/14 | 304 | 308 | 302 | 306 | 680,000 |
| 2001/06/13 | 298 | 306 | 298 | 301 | 575,000 |
| 2001/06/12 | 295 | 309 | 295 | 297 | 1,082,000 |
| 2001/06/11 | 297 | 302 | 294 | 294 | 380,000 |
| 2001/06/08 | 294 | 298 | 292 | 294 | 2,229,000 |
| 2001/06/07 | 292 | 293 | 286 | 289 | 295,000 |
| 2001/06/06 | 295 | 297 | 291 | 292 | 181,000 |
| 2001/06/05 | 293 | 297 | 289 | 292 | 345,000 |
| 2001/06/04 | 291 | 298 | 287 | 298 | 243,000 |
| 2001/06/01 | 290 | 292 | 285 | 290 | 275,000 |
| 2001/05/31 | 286 | 290 | 285 | 287 | 321,000 |
| 2001/05/30 | 292 | 295 | 286 | 286 | 241,000 |
| 2001/05/29 | 291 | 298 | 291 | 293 | 281,000 |
| 2001/05/28 | 296 | 297 | 293 | 296 | 158,000 |
| 2001/05/25 | 298 | 299 | 291 | 292 | 264,000 |
| 2001/05/24 | 291 | 297 | 291 | 291 | 251,000 |
| 2001/05/23 | 296 | 301 | 295 | 299 | 241,000 |
| 2001/05/22 | 295 | 310 | 292 | 306 | 499,000 |
| 2001/05/21 | 287 | 292 | 286 | 291 | 205,000 |
| 2001/05/18 | 291 | 291 | 286 | 286 | 225,000 |
| 2001/05/17 | 292 | 292 | 286 | 286 | 246,000 |
| 2001/05/16 | 294 | 295 | 285 | 285 | 259,000 |
| 2001/05/15 | 291 | 294 | 289 | 292 | 511,000 |
| 2001/05/14 | 300 | 300 | 293 | 293 | 400,000 |
| 2001/05/11 | 304 | 304 | 295 | 298 | 756,000 |
| 2001/05/10 | 301 | 305 | 301 | 301 | 312,000 |
| 2001/05/09 | 297 | 298 | 280 | 298 | 530,000 |
| 2001/05/08 | 300 | 302 | 297 | 302 | 313,000 |
| 2001/05/07 | 305 | 309 | 303 | 303 | 267,000 |
| 2001/05/02 | 315 | 315 | 308 | 309 | 361,000 |
| 2001/05/01 | 314 | 315 | 311 | 315 | 343,000 |
| 2001/04/27 | 312 | 313 | 309 | 309 | 438,000 |
| 2001/04/26 | 309 | 313 | 306 | 306 | 394,000 |
| 2001/04/25 | 308 | 309 | 304 | 304 | 218,000 |
| 2001/04/24 | 301 | 305 | 298 | 304 | 245,000 |
| 2001/04/23 | 310 | 315 | 302 | 302 | 500,000 |
| 2001/04/20 | 308 | 314 | 303 | 307 | 369,000 |
| 2001/04/19 | 305 | 308 | 300 | 303 | 635,000 |
| 2001/04/18 | 298 | 313 | 298 | 312 | 950,000 |
| 2001/04/17 | 306 | 306 | 298 | 298 | 334,000 |
| 2001/04/16 | 309 | 310 | 302 | 302 | 313,000 |
| 2001/04/13 | 310 | 310 | 299 | 304 | 943,000 |
| 2001/04/12 | 294 | 309 | 293 | 306 | 986,000 |
| 2001/04/11 | 294 | 299 | 291 | 299 | 383,000 |
| 2001/04/10 | 297 | 297 | 291 | 292 | 395,000 |
| 2001/04/09 | 296 | 298 | 291 | 292 | 465,000 |
| 2001/04/06 | 299 | 299 | 292 | 293 | 450,000 |
| 2001/04/05 | 298 | 299 | 294 | 297 | 276,000 |
| 2001/04/04 | 294 | 299 | 290 | 299 | 433,000 |
| 2001/04/03 | 296 | 299 | 294 | 299 | 319,000 |
| 2001/04/02 | 292 | 298 | 286 | 286 | 298,000 |
| 2001/03/30 | 290 | 300 | 287 | 290 | 378,000 |
| 2001/03/29 | 299 | 301 | 285 | 285 | 468,000 |
| 2001/03/28 | 298 | 306 | 293 | 302 | 971,000 |
| 2001/03/27 | 298 | 299 | 291 | 293 | 658,000 |
| 2001/03/26 | 288 | 300 | 285 | 300 | 629,000 |
| 2001/03/23 | 285 | 292 | 283 | 292 | 489,000 |
| 2001/03/22 | 296 | 297 | 288 | 288 | 806,000 |
| 2001/03/21 | 284 | 299 | 281 | 299 | 1,274,000 |
| 2001/03/19 | 285 | 294 | 276 | 276 | 1,144,000 |
| 2001/03/16 | 263 | 267 | 255 | 258 | 303,000 |
| 2001/03/15 | 250 | 265 | 246 | 263 | 420,000 |
| 2001/03/14 | 251 | 255 | 250 | 253 | 223,000 |
| 2001/03/13 | 258 | 258 | 250 | 250 | 586,000 |
| 2001/03/12 | 256 | 264 | 256 | 256 | 625,000 |
| 2001/03/09 | 256 | 271 | 256 | 266 | 2,023,000 |
| 2001/03/08 | 263 | 266 | 261 | 261 | 286,000 |
| 2001/03/07 | 267 | 268 | 260 | 262 | 357,000 |
| 2001/03/06 | 265 | 274 | 262 | 269 | 330,000 |
| 2001/03/05 | 267 | 277 | 264 | 264 | 428,000 |
| 2001/03/02 | 282 | 282 | 250 | 257 | 567,000 |
| 2001/03/01 | 280 | 283 | 276 | 283 | 731,000 |
| 2001/02/28 | 271 | 280 | 271 | 280 | 611,000 |
| 2001/02/27 | 272 | 278 | 270 | 270 | 580,000 |
| 2001/02/26 | 268 | 272 | 267 | 269 | 462,000 |
| 2001/02/23 | 261 | 269 | 260 | 266 | 347,000 |
| 2001/02/22 | 263 | 268 | 262 | 265 | 238,000 |
| 2001/02/21 | 265 | 267 | 264 | 264 | 224,000 |
| 2001/02/20 | 265 | 267 | 264 | 267 | 237,000 |
| 2001/02/19 | 261 | 268 | 257 | 262 | 573,000 |
| 2001/02/16 | 268 | 270 | 265 | 268 | 455,000 |
| 2001/02/15 | 265 | 268 | 263 | 266 | 587,000 |
| 2001/02/14 | 255 | 264 | 254 | 264 | 656,000 |
| 2001/02/13 | 255 | 257 | 252 | 255 | 383,000 |
| 2001/02/09 | 242 | 254 | 242 | 251 | 1,003,000 |
| 2001/02/08 | 245 | 247 | 242 | 243 | 278,000 |
| 2001/02/07 | 242 | 248 | 242 | 247 | 218,000 |
| 2001/02/06 | 244 | 247 | 241 | 241 | 326,000 |
| 2001/02/05 | 245 | 247 | 241 | 241 | 145,000 |
| 2001/02/02 | 244 | 249 | 243 | 244 | 323,000 |
| 2001/02/01 | 242 | 249 | 241 | 241 | 377,000 |
| 2001/01/31 | 242 | 244 | 240 | 241 | 344,000 |
| 2001/01/30 | 243 | 244 | 239 | 239 | 590,000 |
| 2001/01/29 | 241 | 246 | 241 | 242 | 217,000 |
| 2001/01/26 | 243 | 244 | 241 | 242 | 205,000 |
| 2001/01/25 | 241 | 245 | 241 | 244 | 348,000 |
| 2001/01/24 | 238 | 241 | 238 | 239 | 333,000 |
| 2001/01/23 | 236 | 240 | 236 | 238 | 314,000 |
| 2001/01/22 | 236 | 238 | 235 | 236 | 248,000 |
| 2001/01/19 | 241 | 242 | 235 | 235 | 399,000 |
| 2001/01/18 | 235 | 237 | 234 | 235 | 368,000 |
| 2001/01/17 | 238 | 239 | 237 | 237 | 178,000 |
| 2001/01/16 | 235 | 237 | 234 | 235 | 210,000 |
| 2001/01/15 | 236 | 241 | 235 | 235 | 334,000 |
| 2001/01/12 | 237 | 243 | 235 | 235 | 1,017,000 |
| 2001/01/11 | 239 | 243 | 237 | 237 | 232,000 |
| 2001/01/10 | 245 | 245 | 239 | 239 | 462,000 |
| 2001/01/09 | 241 | 242 | 240 | 240 | 243,000 |
| 2001/01/05 | 242 | 249 | 242 | 242 | 292,000 |
| 2001/01/04 | 246 | 249 | 243 | 243 | 209,000 |