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 |
|---|---|---|---|---|---|
| 2005/12/30 | 531 | 531 | 526 | 526 | 441,000 |
| 2005/12/29 | 531 | 532 | 528 | 531 | 426,000 |
| 2005/12/28 | 523 | 531 | 523 | 531 | 438,000 |
| 2005/12/27 | 528 | 532 | 528 | 528 | 406,000 |
| 2005/12/26 | 529 | 532 | 528 | 531 | 345,000 |
| 2005/12/22 | 529 | 533 | 528 | 533 | 637,000 |
| 2005/12/21 | 523 | 536 | 523 | 534 | 1,175,000 |
| 2005/12/20 | 513 | 525 | 510 | 525 | 1,029,000 |
| 2005/12/19 | 506 | 514 | 506 | 513 | 525,000 |
| 2005/12/16 | 514 | 516 | 508 | 510 | 772,000 |
| 2005/12/15 | 511 | 518 | 509 | 518 | 918,000 |
| 2005/12/14 | 515 | 521 | 511 | 512 | 899,000 |
| 2005/12/13 | 522 | 522 | 515 | 517 | 852,000 |
| 2005/12/12 | 509 | 525 | 507 | 522 | 1,341,000 |
| 2005/12/09 | 495 | 505 | 495 | 502 | 4,133,000 |
| 2005/12/08 | 504 | 507 | 498 | 499 | 1,028,000 |
| 2005/12/07 | 492 | 504 | 492 | 504 | 1,453,000 |
| 2005/12/06 | 489 | 493 | 488 | 491 | 1,189,000 |
| 2005/12/05 | 486 | 489 | 484 | 489 | 984,000 |
| 2005/12/02 | 486 | 486 | 483 | 485 | 851,000 |
| 2005/12/01 | 482 | 485 | 482 | 485 | 823,000 |
| 2005/11/30 | 484 | 484 | 482 | 484 | 631,000 |
| 2005/11/29 | 481 | 484 | 480 | 484 | 787,000 |
| 2005/11/28 | 482 | 482 | 480 | 482 | 547,000 |
| 2005/11/25 | 484 | 484 | 480 | 482 | 370,000 |
| 2005/11/24 | 484 | 484 | 480 | 481 | 478,000 |
| 2005/11/22 | 481 | 484 | 480 | 482 | 724,000 |
| 2005/11/21 | 482 | 482 | 478 | 480 | 662,000 |
| 2005/11/18 | 480 | 483 | 478 | 480 | 736,000 |
| 2005/11/17 | 479 | 480 | 477 | 478 | 540,000 |
| 2005/11/16 | 478 | 480 | 476 | 479 | 551,000 |
| 2005/11/15 | 484 | 486 | 480 | 480 | 360,000 |
| 2005/11/14 | 483 | 487 | 482 | 485 | 547,000 |
| 2005/11/11 | 483 | 484 | 480 | 483 | 847,000 |
| 2005/11/10 | 480 | 482 | 478 | 480 | 729,000 |
| 2005/11/09 | 487 | 490 | 480 | 480 | 1,185,000 |
| 2005/11/08 | 488 | 491 | 486 | 487 | 597,000 |
| 2005/11/07 | 492 | 492 | 487 | 488 | 565,000 |
| 2005/11/04 | 495 | 495 | 490 | 493 | 620,000 |
| 2005/11/02 | 494 | 494 | 490 | 494 | 674,000 |
| 2005/11/01 | 493 | 494 | 491 | 493 | 322,000 |
| 2005/10/31 | 486 | 490 | 485 | 490 | 872,000 |
| 2005/10/28 | 481 | 486 | 481 | 484 | 498,000 |
| 2005/10/27 | 485 | 487 | 483 | 484 | 621,000 |
| 2005/10/26 | 485 | 485 | 482 | 483 | 659,000 |
| 2005/10/25 | 480 | 485 | 479 | 485 | 621,000 |
| 2005/10/24 | 482 | 482 | 479 | 480 | 410,000 |
| 2005/10/21 | 473 | 481 | 472 | 479 | 889,000 |
| 2005/10/20 | 477 | 478 | 476 | 477 | 625,000 |
| 2005/10/19 | 476 | 480 | 475 | 476 | 837,000 |
| 2005/10/18 | 480 | 482 | 477 | 478 | 414,000 |
| 2005/10/17 | 481 | 482 | 479 | 481 | 528,000 |
| 2005/10/14 | 484 | 484 | 477 | 479 | 1,663,000 |
| 2005/10/13 | 478 | 480 | 475 | 479 | 576,000 |
| 2005/10/12 | 482 | 484 | 478 | 478 | 980,000 |
| 2005/10/11 | 478 | 483 | 475 | 483 | 1,002,000 |
| 2005/10/07 | 475 | 476 | 471 | 473 | 854,000 |
| 2005/10/06 | 480 | 481 | 476 | 478 | 820,000 |
| 2005/10/05 | 475 | 483 | 475 | 481 | 1,388,000 |
| 2005/10/04 | 473 | 474 | 471 | 474 | 513,000 |
| 2005/10/03 | 473 | 475 | 470 | 470 | 610,000 |
| 2005/09/30 | 475 | 475 | 471 | 472 | 775,000 |
| 2005/09/29 | 476 | 476 | 473 | 474 | 856,000 |
| 2005/09/28 | 476 | 477 | 473 | 474 | 607,000 |
| 2005/09/27 | 478 | 479 | 473 | 476 | 870,000 |
| 2005/09/26 | 479 | 482 | 479 | 480 | 601,000 |
| 2005/09/22 | 481 | 481 | 477 | 478 | 570,000 |
| 2005/09/21 | 483 | 485 | 478 | 481 | 891,000 |
| 2005/09/20 | 483 | 486 | 482 | 483 | 856,000 |
| 2005/09/16 | 487 | 487 | 482 | 484 | 603,000 |
| 2005/09/15 | 483 | 486 | 483 | 485 | 525,000 |
| 2005/09/14 | 486 | 487 | 484 | 484 | 442,000 |
| 2005/09/13 | 486 | 486 | 484 | 484 | 547,000 |
| 2005/09/12 | 482 | 486 | 481 | 485 | 913,000 |
| 2005/09/09 | 472 | 478 | 471 | 478 | 3,122,000 |
| 2005/09/08 | 470 | 471 | 468 | 471 | 560,000 |
| 2005/09/07 | 470 | 471 | 466 | 467 | 729,000 |
| 2005/09/06 | 467 | 470 | 466 | 466 | 817,000 |
| 2005/09/05 | 466 | 467 | 465 | 465 | 520,000 |
| 2005/09/02 | 468 | 469 | 464 | 465 | 583,000 |
| 2005/09/01 | 466 | 469 | 465 | 465 | 763,000 |
| 2005/08/31 | 465 | 466 | 464 | 466 | 321,000 |
| 2005/08/30 | 464 | 465 | 463 | 465 | 293,000 |
| 2005/08/29 | 467 | 467 | 462 | 464 | 517,000 |
| 2005/08/26 | 467 | 468 | 466 | 467 | 389,000 |
| 2005/08/25 | 470 | 470 | 465 | 465 | 686,000 |
| 2005/08/24 | 468 | 470 | 467 | 468 | 545,000 |
| 2005/08/23 | 471 | 471 | 466 | 466 | 849,000 |
| 2005/08/22 | 465 | 471 | 465 | 470 | 821,000 |
| 2005/08/19 | 465 | 465 | 462 | 464 | 411,000 |
| 2005/08/18 | 464 | 466 | 463 | 464 | 630,000 |
| 2005/08/17 | 464 | 465 | 462 | 462 | 922,000 |
| 2005/08/16 | 463 | 465 | 461 | 461 | 614,000 |
| 2005/08/15 | 465 | 466 | 463 | 463 | 508,000 |
| 2005/08/12 | 462 | 465 | 459 | 461 | 1,314,000 |
| 2005/08/11 | 464 | 467 | 462 | 465 | 612,000 |
| 2005/08/10 | 463 | 465 | 459 | 462 | 779,000 |
| 2005/08/09 | 455 | 460 | 453 | 457 | 662,000 |
| 2005/08/08 | 456 | 457 | 450 | 452 | 947,000 |
| 2005/08/05 | 465 | 465 | 455 | 457 | 814,000 |
| 2005/08/04 | 467 | 467 | 462 | 463 | 572,000 |
| 2005/08/03 | 467 | 468 | 461 | 467 | 834,000 |
| 2005/08/02 | 476 | 477 | 467 | 468 | 1,197,000 |
| 2005/08/01 | 482 | 482 | 477 | 478 | 517,000 |
| 2005/07/29 | 483 | 485 | 479 | 481 | 770,000 |
| 2005/07/28 | 486 | 487 | 483 | 483 | 490,000 |
| 2005/07/27 | 485 | 490 | 485 | 488 | 324,000 |
| 2005/07/26 | 487 | 490 | 483 | 484 | 272,000 |
| 2005/07/25 | 483 | 490 | 482 | 490 | 436,000 |
| 2005/07/22 | 485 | 486 | 481 | 481 | 374,000 |
| 2005/07/21 | 489 | 489 | 486 | 486 | 296,000 |
| 2005/07/20 | 492 | 492 | 488 | 489 | 246,000 |
| 2005/07/19 | 494 | 494 | 489 | 491 | 355,000 |
| 2005/07/15 | 492 | 494 | 491 | 492 | 514,000 |
| 2005/07/14 | 487 | 494 | 487 | 492 | 554,000 |
| 2005/07/13 | 488 | 490 | 486 | 487 | 354,000 |
| 2005/07/12 | 488 | 490 | 486 | 488 | 476,000 |
| 2005/07/11 | 484 | 487 | 483 | 485 | 470,000 |
| 2005/07/08 | 479 | 484 | 476 | 479 | 1,984,000 |
| 2005/07/07 | 485 | 486 | 482 | 483 | 527,000 |
| 2005/07/06 | 487 | 489 | 485 | 487 | 406,000 |
| 2005/07/05 | 486 | 488 | 483 | 485 | 884,000 |
| 2005/07/04 | 487 | 487 | 484 | 486 | 349,000 |
| 2005/07/01 | 484 | 489 | 483 | 487 | 401,000 |
| 2005/06/30 | 484 | 484 | 482 | 484 | 254,000 |
| 2005/06/29 | 485 | 486 | 483 | 485 | 510,000 |
| 2005/06/28 | 485 | 487 | 481 | 486 | 560,000 |
| 2005/06/27 | 488 | 488 | 482 | 484 | 494,000 |
| 2005/06/24 | 491 | 494 | 488 | 491 | 384,000 |
| 2005/06/23 | 495 | 495 | 492 | 495 | 286,000 |
| 2005/06/22 | 493 | 498 | 491 | 495 | 356,000 |
| 2005/06/21 | 493 | 494 | 491 | 493 | 186,000 |
| 2005/06/20 | 497 | 497 | 490 | 492 | 294,000 |
| 2005/06/17 | 494 | 497 | 492 | 495 | 258,000 |
| 2005/06/16 | 493 | 496 | 491 | 493 | 308,000 |
| 2005/06/15 | 489 | 495 | 489 | 494 | 215,000 |
| 2005/06/14 | 489 | 492 | 488 | 488 | 134,000 |
| 2005/06/13 | 489 | 492 | 488 | 489 | 274,000 |
| 2005/06/10 | 482 | 492 | 482 | 488 | 3,519,000 |
| 2005/06/09 | 495 | 495 | 484 | 484 | 347,000 |
| 2005/06/08 | 491 | 496 | 490 | 490 | 239,000 |
| 2005/06/07 | 491 | 495 | 489 | 495 | 191,000 |
| 2005/06/06 | 488 | 495 | 486 | 494 | 290,000 |
| 2005/06/03 | 485 | 493 | 484 | 493 | 408,000 |
| 2005/06/02 | 492 | 496 | 488 | 488 | 353,000 |
| 2005/06/01 | 495 | 497 | 491 | 497 | 225,000 |
| 2005/05/31 | 491 | 496 | 491 | 495 | 177,000 |
| 2005/05/30 | 487 | 494 | 486 | 493 | 425,000 |
| 2005/05/27 | 479 | 489 | 479 | 489 | 522,000 |
| 2005/05/26 | 479 | 479 | 476 | 478 | 227,000 |
| 2005/05/25 | 480 | 480 | 470 | 473 | 542,000 |
| 2005/05/24 | 479 | 482 | 475 | 477 | 284,000 |
| 2005/05/23 | 475 | 482 | 472 | 482 | 303,000 |
| 2005/05/20 | 482 | 486 | 475 | 476 | 532,000 |
| 2005/05/19 | 486 | 488 | 480 | 484 | 376,000 |
| 2005/05/18 | 481 | 487 | 477 | 482 | 444,000 |
| 2005/05/17 | 490 | 491 | 472 | 472 | 557,000 |
| 2005/05/16 | 489 | 490 | 483 | 485 | 330,000 |
| 2005/05/13 | 495 | 495 | 491 | 491 | 510,000 |
| 2005/05/12 | 499 | 500 | 495 | 497 | 180,000 |
| 2005/05/11 | 495 | 500 | 493 | 498 | 256,000 |
| 2005/05/10 | 497 | 500 | 492 | 497 | 381,000 |
| 2005/05/09 | 497 | 497 | 490 | 496 | 555,000 |
| 2005/05/06 | 495 | 498 | 492 | 496 | 320,000 |
| 2005/05/02 | 490 | 496 | 486 | 493 | 378,000 |
| 2005/04/28 | 493 | 495 | 488 | 492 | 506,000 |
| 2005/04/27 | 490 | 498 | 490 | 495 | 429,000 |
| 2005/04/26 | 493 | 499 | 492 | 494 | 330,000 |
| 2005/04/25 | 494 | 502 | 494 | 498 | 261,000 |
| 2005/04/22 | 495 | 502 | 490 | 497 | 529,000 |
| 2005/04/21 | 488 | 492 | 477 | 490 | 666,000 |
| 2005/04/20 | 499 | 500 | 491 | 493 | 552,000 |
| 2005/04/19 | 490 | 494 | 486 | 494 | 443,000 |
| 2005/04/18 | 498 | 501 | 482 | 487 | 1,052,000 |
| 2005/04/15 | 515 | 520 | 508 | 511 | 445,000 |
| 2005/04/14 | 522 | 524 | 516 | 521 | 353,000 |
| 2005/04/13 | 518 | 527 | 518 | 524 | 441,000 |
| 2005/04/12 | 519 | 522 | 517 | 519 | 415,000 |
| 2005/04/11 | 528 | 528 | 516 | 521 | 325,000 |
| 2005/04/08 | 530 | 530 | 521 | 528 | 883,000 |
| 2005/04/07 | 522 | 528 | 522 | 525 | 305,000 |
| 2005/04/06 | 529 | 532 | 524 | 530 | 407,000 |
| 2005/04/05 | 529 | 529 | 524 | 528 | 322,000 |
| 2005/04/04 | 524 | 526 | 520 | 524 | 328,000 |
| 2005/04/01 | 517 | 534 | 517 | 534 | 359,000 |
| 2005/03/31 | 534 | 534 | 524 | 532 | 635,000 |
| 2005/03/30 | 513 | 524 | 513 | 524 | 583,000 |
| 2005/03/29 | 533 | 534 | 514 | 523 | 1,155,000 |
| 2005/03/28 | 540 | 542 | 535 | 542 | 240,000 |
| 2005/03/25 | 545 | 546 | 542 | 545 | 552,000 |
| 2005/03/24 | 545 | 545 | 540 | 543 | 480,000 |
| 2005/03/23 | 542 | 547 | 539 | 546 | 810,000 |
| 2005/03/22 | 541 | 544 | 538 | 543 | 329,000 |
| 2005/03/18 | 532 | 539 | 531 | 537 | 301,000 |
| 2005/03/17 | 532 | 533 | 528 | 531 | 261,000 |
| 2005/03/16 | 534 | 536 | 532 | 536 | 262,000 |
| 2005/03/15 | 542 | 542 | 532 | 533 | 605,000 |
| 2005/03/14 | 540 | 544 | 534 | 542 | 348,000 |
| 2005/03/11 | 523 | 533 | 523 | 530 | 3,669,000 |
| 2005/03/10 | 523 | 533 | 523 | 525 | 419,000 |
| 2005/03/09 | 527 | 528 | 521 | 528 | 462,000 |
| 2005/03/08 | 523 | 528 | 522 | 527 | 716,000 |
| 2005/03/07 | 526 | 528 | 524 | 525 | 228,000 |
| 2005/03/04 | 517 | 524 | 514 | 524 | 292,000 |
| 2005/03/03 | 517 | 522 | 516 | 521 | 237,000 |
| 2005/03/02 | 516 | 527 | 515 | 522 | 363,000 |
| 2005/03/01 | 510 | 520 | 509 | 519 | 463,000 |
| 2005/02/28 | 512 | 513 | 510 | 512 | 148,000 |
| 2005/02/25 | 509 | 514 | 507 | 511 | 357,000 |
| 2005/02/24 | 499 | 505 | 499 | 502 | 267,000 |
| 2005/02/23 | 501 | 503 | 498 | 500 | 319,000 |
| 2005/02/22 | 507 | 509 | 503 | 504 | 191,000 |
| 2005/02/21 | 511 | 511 | 506 | 506 | 248,000 |
| 2005/02/18 | 508 | 511 | 506 | 510 | 159,000 |
| 2005/02/17 | 505 | 511 | 505 | 507 | 223,000 |
| 2005/02/16 | 513 | 514 | 505 | 505 | 228,000 |
| 2005/02/15 | 511 | 514 | 510 | 513 | 282,000 |
| 2005/02/14 | 518 | 518 | 512 | 515 | 310,000 |
| 2005/02/10 | 500 | 518 | 500 | 515 | 798,000 |
| 2005/02/09 | 508 | 510 | 504 | 506 | 291,000 |
| 2005/02/08 | 514 | 515 | 506 | 507 | 587,000 |
| 2005/02/07 | 515 | 525 | 512 | 522 | 495,000 |
| 2005/02/04 | 512 | 513 | 506 | 509 | 209,000 |
| 2005/02/03 | 516 | 517 | 507 | 510 | 324,000 |
| 2005/02/02 | 514 | 518 | 510 | 516 | 484,000 |
| 2005/02/01 | 513 | 513 | 506 | 510 | 298,000 |
| 2005/01/31 | 501 | 518 | 501 | 514 | 691,000 |
| 2005/01/28 | 507 | 510 | 501 | 510 | 430,000 |
| 2005/01/27 | 504 | 510 | 503 | 510 | 342,000 |
| 2005/01/26 | 508 | 511 | 506 | 510 | 466,000 |
| 2005/01/25 | 492 | 500 | 492 | 500 | 271,000 |
| 2005/01/24 | 492 | 498 | 491 | 496 | 108,000 |
| 2005/01/21 | 492 | 498 | 492 | 496 | 146,000 |
| 2005/01/20 | 495 | 498 | 492 | 494 | 318,000 |
| 2005/01/19 | 497 | 503 | 496 | 497 | 323,000 |
| 2005/01/18 | 498 | 500 | 493 | 496 | 396,000 |
| 2005/01/17 | 507 | 509 | 503 | 504 | 371,000 |
| 2005/01/14 | 494 | 510 | 491 | 507 | 1,857,000 |
| 2005/01/13 | 491 | 491 | 488 | 489 | 385,000 |
| 2005/01/12 | 494 | 495 | 488 | 490 | 255,000 |
| 2005/01/11 | 483 | 494 | 482 | 491 | 546,000 |
| 2005/01/07 | 483 | 484 | 480 | 482 | 268,000 |
| 2005/01/06 | 472 | 483 | 472 | 481 | 402,000 |
| 2005/01/05 | 475 | 478 | 474 | 477 | 330,000 |
| 2005/01/04 | 474 | 480 | 463 | 478 | 822,000 |