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 |
|---|---|---|---|---|---|
| 2006/12/29 | 489 | 493 | 489 | 492 | 228,000 |
| 2006/12/28 | 493 | 493 | 489 | 491 | 455,000 |
| 2006/12/27 | 486 | 493 | 485 | 492 | 496,000 |
| 2006/12/26 | 484 | 487 | 483 | 486 | 635,000 |
| 2006/12/25 | 482 | 487 | 482 | 482 | 471,000 |
| 2006/12/22 | 483 | 485 | 481 | 483 | 447,000 |
| 2006/12/21 | 485 | 485 | 483 | 484 | 325,000 |
| 2006/12/20 | 480 | 485 | 480 | 485 | 906,000 |
| 2006/12/19 | 484 | 485 | 481 | 482 | 592,000 |
| 2006/12/18 | 485 | 488 | 483 | 484 | 665,000 |
| 2006/12/15 | 483 | 484 | 481 | 483 | 362,000 |
| 2006/12/14 | 484 | 484 | 482 | 483 | 513,000 |
| 2006/12/13 | 483 | 485 | 480 | 484 | 1,445,000 |
| 2006/12/12 | 483 | 483 | 477 | 480 | 908,000 |
| 2006/12/11 | 472 | 483 | 470 | 480 | 1,238,000 |
| 2006/12/08 | 465 | 471 | 461 | 468 | 1,146,000 |
| 2006/12/07 | 469 | 471 | 465 | 466 | 581,000 |
| 2006/12/06 | 472 | 473 | 465 | 465 | 671,000 |
| 2006/12/05 | 474 | 475 | 468 | 468 | 1,052,000 |
| 2006/12/04 | 459 | 472 | 454 | 468 | 1,952,000 |
| 2006/12/01 | 450 | 457 | 450 | 454 | 701,000 |
| 2006/11/30 | 460 | 460 | 450 | 452 | 674,000 |
| 2006/11/29 | 455 | 455 | 448 | 453 | 1,164,000 |
| 2006/11/28 | 440 | 448 | 432 | 445 | 1,546,000 |
| 2006/11/27 | 429 | 446 | 428 | 444 | 1,593,000 |
| 2006/11/24 | 431 | 435 | 426 | 434 | 1,385,000 |
| 2006/11/22 | 432 | 433 | 428 | 430 | 1,225,000 |
| 2006/11/21 | 440 | 443 | 433 | 434 | 1,024,000 |
| 2006/11/20 | 444 | 447 | 439 | 439 | 1,831,000 |
| 2006/11/17 | 457 | 458 | 451 | 452 | 916,000 |
| 2006/11/16 | 461 | 461 | 456 | 457 | 593,000 |
| 2006/11/15 | 462 | 464 | 460 | 461 | 781,000 |
| 2006/11/14 | 460 | 462 | 457 | 461 | 737,000 |
| 2006/11/13 | 462 | 464 | 456 | 461 | 778,000 |
| 2006/11/10 | 475 | 475 | 461 | 467 | 991,000 |
| 2006/11/09 | 475 | 479 | 470 | 474 | 797,000 |
| 2006/11/08 | 480 | 481 | 475 | 475 | 661,000 |
| 2006/11/07 | 480 | 480 | 477 | 480 | 848,000 |
| 2006/11/06 | 482 | 482 | 478 | 480 | 516,000 |
| 2006/11/02 | 480 | 480 | 477 | 480 | 345,000 |
| 2006/11/01 | 480 | 482 | 477 | 480 | 461,000 |
| 2006/10/31 | 479 | 479 | 474 | 477 | 622,000 |
| 2006/10/30 | 480 | 484 | 474 | 477 | 1,326,000 |
| 2006/10/27 | 484 | 484 | 479 | 480 | 914,000 |
| 2006/10/26 | 486 | 490 | 481 | 483 | 1,140,000 |
| 2006/10/25 | 491 | 495 | 489 | 490 | 740,000 |
| 2006/10/24 | 497 | 498 | 492 | 492 | 998,000 |
| 2006/10/23 | 498 | 499 | 494 | 496 | 979,000 |
| 2006/10/20 | 497 | 499 | 496 | 497 | 585,000 |
| 2006/10/19 | 500 | 500 | 496 | 497 | 646,000 |
| 2006/10/18 | 497 | 498 | 491 | 498 | 870,000 |
| 2006/10/17 | 499 | 500 | 496 | 497 | 994,000 |
| 2006/10/16 | 497 | 499 | 496 | 497 | 633,000 |
| 2006/10/13 | 490 | 493 | 488 | 493 | 1,287,000 |
| 2006/10/12 | 488 | 490 | 486 | 486 | 1,093,000 |
| 2006/10/11 | 492 | 493 | 485 | 487 | 1,198,000 |
| 2006/10/10 | 490 | 492 | 486 | 489 | 1,588,000 |
| 2006/10/06 | 483 | 495 | 481 | 488 | 2,686,000 |
| 2006/10/05 | 491 | 493 | 475 | 480 | 3,004,000 |
| 2006/10/04 | 504 | 504 | 485 | 489 | 2,584,000 |
| 2006/10/03 | 506 | 507 | 503 | 503 | 1,413,000 |
| 2006/10/02 | 503 | 509 | 502 | 507 | 6,477,000 |
| 2006/09/29 | 501 | 507 | 495 | 497 | 10,569,000 |
| 2006/09/28 | 499 | 507 | 496 | 497 | 2,051,000 |
| 2006/09/27 | 499 | 501 | 493 | 499 | 1,352,000 |
| 2006/09/26 | 502 | 503 | 493 | 496 | 1,193,000 |
| 2006/09/25 | 500 | 507 | 494 | 506 | 1,517,000 |
| 2006/09/22 | 523 | 524 | 498 | 506 | 2,828,000 |
| 2006/09/21 | 531 | 532 | 523 | 524 | 745,000 |
| 2006/09/20 | 530 | 532 | 526 | 532 | 588,000 |
| 2006/09/19 | 526 | 535 | 525 | 531 | 865,000 |
| 2006/09/15 | 528 | 532 | 527 | 527 | 481,000 |
| 2006/09/14 | 529 | 534 | 528 | 532 | 738,000 |
| 2006/09/13 | 527 | 531 | 525 | 527 | 573,000 |
| 2006/09/12 | 527 | 529 | 523 | 526 | 900,000 |
| 2006/09/11 | 535 | 535 | 527 | 527 | 635,000 |
| 2006/09/08 | 522 | 537 | 522 | 532 | 2,692,000 |
| 2006/09/07 | 527 | 531 | 524 | 528 | 921,000 |
| 2006/09/06 | 522 | 537 | 521 | 536 | 2,493,000 |
| 2006/09/05 | 557 | 562 | 550 | 550 | 771,000 |
| 2006/09/04 | 560 | 564 | 555 | 560 | 852,000 |
| 2006/09/01 | 553 | 558 | 549 | 554 | 473,000 |
| 2006/08/31 | 550 | 566 | 548 | 556 | 992,000 |
| 2006/08/30 | 547 | 552 | 545 | 549 | 401,000 |
| 2006/08/29 | 553 | 553 | 545 | 547 | 301,000 |
| 2006/08/28 | 550 | 553 | 544 | 548 | 313,000 |
| 2006/08/25 | 551 | 559 | 544 | 550 | 569,000 |
| 2006/08/24 | 556 | 556 | 547 | 550 | 505,000 |
| 2006/08/23 | 562 | 562 | 556 | 557 | 689,000 |
| 2006/08/22 | 558 | 569 | 556 | 566 | 527,000 |
| 2006/08/21 | 557 | 564 | 555 | 558 | 465,000 |
| 2006/08/18 | 561 | 563 | 557 | 558 | 371,000 |
| 2006/08/17 | 561 | 566 | 558 | 559 | 582,000 |
| 2006/08/16 | 567 | 567 | 557 | 567 | 617,000 |
| 2006/08/15 | 555 | 556 | 550 | 551 | 336,000 |
| 2006/08/14 | 551 | 558 | 544 | 556 | 455,000 |
| 2006/08/11 | 545 | 553 | 543 | 545 | 1,337,000 |
| 2006/08/10 | 525 | 544 | 525 | 540 | 1,049,000 |
| 2006/08/09 | 529 | 531 | 519 | 525 | 1,193,000 |
| 2006/08/08 | 525 | 532 | 523 | 532 | 961,000 |
| 2006/08/07 | 531 | 532 | 519 | 520 | 1,193,000 |
| 2006/08/04 | 540 | 545 | 537 | 538 | 530,000 |
| 2006/08/03 | 548 | 548 | 539 | 540 | 629,000 |
| 2006/08/02 | 548 | 551 | 540 | 548 | 495,000 |
| 2006/08/01 | 539 | 549 | 538 | 548 | 480,000 |
| 2006/07/31 | 535 | 548 | 527 | 544 | 875,000 |
| 2006/07/28 | 522 | 529 | 522 | 529 | 370,000 |
| 2006/07/27 | 515 | 529 | 515 | 527 | 648,000 |
| 2006/07/26 | 517 | 522 | 516 | 519 | 235,000 |
| 2006/07/25 | 515 | 518 | 512 | 518 | 413,000 |
| 2006/07/24 | 508 | 514 | 504 | 509 | 409,000 |
| 2006/07/21 | 511 | 514 | 510 | 512 | 311,000 |
| 2006/07/20 | 515 | 515 | 509 | 511 | 477,000 |
| 2006/07/19 | 510 | 515 | 504 | 505 | 530,000 |
| 2006/07/18 | 505 | 509 | 499 | 504 | 706,000 |
| 2006/07/14 | 508 | 511 | 499 | 506 | 1,102,000 |
| 2006/07/13 | 515 | 519 | 506 | 517 | 1,004,000 |
| 2006/07/12 | 523 | 530 | 518 | 519 | 632,000 |
| 2006/07/11 | 526 | 529 | 521 | 525 | 511,000 |
| 2006/07/10 | 520 | 527 | 516 | 525 | 623,000 |
| 2006/07/07 | 517 | 525 | 516 | 521 | 534,000 |
| 2006/07/06 | 518 | 520 | 515 | 515 | 318,000 |
| 2006/07/05 | 515 | 520 | 515 | 519 | 435,000 |
| 2006/07/04 | 523 | 524 | 519 | 520 | 591,000 |
| 2006/07/03 | 526 | 534 | 523 | 523 | 553,000 |
| 2006/06/30 | 538 | 540 | 531 | 531 | 432,000 |
| 2006/06/29 | 519 | 528 | 519 | 528 | 307,000 |
| 2006/06/28 | 530 | 530 | 520 | 521 | 454,000 |
| 2006/06/27 | 529 | 532 | 528 | 531 | 468,000 |
| 2006/06/26 | 523 | 527 | 516 | 523 | 214,000 |
| 2006/06/23 | 528 | 529 | 517 | 524 | 417,000 |
| 2006/06/22 | 530 | 532 | 521 | 527 | 605,000 |
| 2006/06/21 | 518 | 518 | 510 | 516 | 429,000 |
| 2006/06/20 | 522 | 522 | 514 | 514 | 559,000 |
| 2006/06/19 | 504 | 513 | 502 | 512 | 654,000 |
| 2006/06/16 | 505 | 514 | 502 | 504 | 677,000 |
| 2006/06/15 | 503 | 505 | 493 | 498 | 566,000 |
| 2006/06/14 | 501 | 506 | 494 | 499 | 787,000 |
| 2006/06/13 | 505 | 512 | 499 | 500 | 739,000 |
| 2006/06/12 | 517 | 520 | 509 | 513 | 712,000 |
| 2006/06/09 | 511 | 524 | 507 | 517 | 3,386,000 |
| 2006/06/08 | 522 | 532 | 515 | 521 | 931,000 |
| 2006/06/07 | 537 | 542 | 534 | 536 | 678,000 |
| 2006/06/06 | 536 | 538 | 533 | 535 | 401,000 |
| 2006/06/05 | 541 | 550 | 534 | 537 | 381,000 |
| 2006/06/02 | 542 | 547 | 532 | 544 | 971,000 |
| 2006/06/01 | 541 | 549 | 539 | 541 | 525,000 |
| 2006/05/31 | 545 | 547 | 537 | 541 | 858,000 |
| 2006/05/30 | 544 | 546 | 537 | 540 | 407,000 |
| 2006/05/29 | 551 | 551 | 540 | 542 | 526,000 |
| 2006/05/26 | 550 | 553 | 542 | 548 | 399,000 |
| 2006/05/25 | 543 | 553 | 543 | 549 | 829,000 |
| 2006/05/24 | 543 | 550 | 536 | 545 | 1,422,000 |
| 2006/05/23 | 559 | 564 | 549 | 551 | 1,019,000 |
| 2006/05/22 | 555 | 566 | 548 | 549 | 1,088,000 |
| 2006/05/19 | 550 | 563 | 543 | 555 | 1,167,000 |
| 2006/05/18 | 563 | 574 | 553 | 555 | 1,648,000 |
| 2006/05/17 | 582 | 586 | 569 | 572 | 1,421,000 |
| 2006/05/16 | 575 | 594 | 575 | 581 | 653,000 |
| 2006/05/15 | 567 | 585 | 557 | 580 | 1,020,000 |
| 2006/05/12 | 595 | 601 | 591 | 597 | 1,014,000 |
| 2006/05/11 | 591 | 609 | 591 | 605 | 922,000 |
| 2006/05/10 | 596 | 605 | 590 | 592 | 1,128,000 |
| 2006/05/09 | 594 | 595 | 588 | 595 | 675,000 |
| 2006/05/08 | 593 | 595 | 587 | 593 | 567,000 |
| 2006/05/02 | 582 | 593 | 578 | 590 | 652,000 |
| 2006/05/01 | 577 | 585 | 577 | 584 | 210,000 |
| 2006/04/28 | 594 | 594 | 573 | 580 | 667,000 |
| 2006/04/27 | 589 | 594 | 587 | 591 | 317,000 |
| 2006/04/26 | 585 | 591 | 585 | 588 | 349,000 |
| 2006/04/25 | 583 | 593 | 580 | 590 | 451,000 |
| 2006/04/24 | 598 | 598 | 582 | 584 | 878,000 |
| 2006/04/21 | 592 | 600 | 590 | 598 | 757,000 |
| 2006/04/20 | 588 | 592 | 585 | 590 | 499,000 |
| 2006/04/19 | 589 | 589 | 584 | 585 | 440,000 |
| 2006/04/18 | 568 | 585 | 568 | 584 | 673,000 |
| 2006/04/17 | 582 | 584 | 572 | 572 | 552,000 |
| 2006/04/14 | 592 | 592 | 581 | 585 | 911,000 |
| 2006/04/13 | 582 | 587 | 578 | 584 | 425,000 |
| 2006/04/12 | 584 | 588 | 582 | 582 | 473,000 |
| 2006/04/11 | 578 | 584 | 578 | 584 | 506,000 |
| 2006/04/10 | 577 | 579 | 572 | 576 | 708,000 |
| 2006/04/07 | 575 | 576 | 570 | 575 | 604,000 |
| 2006/04/06 | 578 | 578 | 571 | 575 | 659,000 |
| 2006/04/05 | 574 | 579 | 573 | 574 | 590,000 |
| 2006/04/04 | 570 | 576 | 569 | 574 | 597,000 |
| 2006/04/03 | 565 | 574 | 565 | 572 | 515,000 |
| 2006/03/31 | 575 | 578 | 565 | 566 | 519,000 |
| 2006/03/30 | 578 | 582 | 576 | 578 | 814,000 |
| 2006/03/29 | 580 | 589 | 573 | 587 | 551,000 |
| 2006/03/28 | 586 | 586 | 576 | 586 | 581,000 |
| 2006/03/27 | 589 | 597 | 589 | 595 | 646,000 |
| 2006/03/24 | 582 | 589 | 581 | 587 | 524,000 |
| 2006/03/23 | 581 | 584 | 579 | 581 | 331,000 |
| 2006/03/22 | 587 | 587 | 576 | 579 | 675,000 |
| 2006/03/20 | 587 | 596 | 581 | 589 | 914,000 |
| 2006/03/17 | 569 | 580 | 566 | 579 | 639,000 |
| 2006/03/16 | 570 | 572 | 561 | 566 | 477,000 |
| 2006/03/15 | 562 | 569 | 556 | 567 | 537,000 |
| 2006/03/14 | 565 | 567 | 556 | 560 | 570,000 |
| 2006/03/13 | 552 | 564 | 550 | 560 | 804,000 |
| 2006/03/10 | 553 | 554 | 548 | 549 | 2,421,000 |
| 2006/03/09 | 540 | 558 | 540 | 553 | 1,210,000 |
| 2006/03/08 | 535 | 541 | 533 | 538 | 517,000 |
| 2006/03/07 | 534 | 540 | 532 | 536 | 507,000 |
| 2006/03/06 | 529 | 540 | 525 | 539 | 760,000 |
| 2006/03/03 | 532 | 537 | 530 | 533 | 537,000 |
| 2006/03/02 | 537 | 539 | 532 | 534 | 565,000 |
| 2006/03/01 | 536 | 539 | 532 | 537 | 365,000 |
| 2006/02/28 | 537 | 541 | 531 | 541 | 458,000 |
| 2006/02/27 | 540 | 542 | 534 | 535 | 335,000 |
| 2006/02/24 | 542 | 542 | 533 | 539 | 868,000 |
| 2006/02/23 | 530 | 543 | 527 | 542 | 872,000 |
| 2006/02/22 | 535 | 536 | 522 | 525 | 791,000 |
| 2006/02/21 | 533 | 539 | 528 | 535 | 791,000 |
| 2006/02/20 | 529 | 535 | 527 | 528 | 1,039,000 |
| 2006/02/17 | 542 | 542 | 528 | 528 | 954,000 |
| 2006/02/16 | 536 | 545 | 533 | 545 | 613,000 |
| 2006/02/15 | 542 | 549 | 535 | 536 | 675,000 |
| 2006/02/14 | 526 | 543 | 526 | 542 | 1,049,000 |
| 2006/02/13 | 533 | 553 | 530 | 546 | 1,628,000 |
| 2006/02/10 | 530 | 535 | 526 | 532 | 1,661,000 |
| 2006/02/09 | 523 | 528 | 522 | 525 | 697,000 |
| 2006/02/08 | 531 | 534 | 520 | 521 | 652,000 |
| 2006/02/07 | 532 | 535 | 530 | 533 | 368,000 |
| 2006/02/06 | 530 | 532 | 528 | 530 | 614,000 |
| 2006/02/03 | 537 | 537 | 527 | 527 | 598,000 |
| 2006/02/02 | 533 | 543 | 533 | 540 | 615,000 |
| 2006/02/01 | 537 | 540 | 530 | 530 | 618,000 |
| 2006/01/31 | 549 | 549 | 542 | 543 | 509,000 |
| 2006/01/30 | 543 | 551 | 543 | 547 | 691,000 |
| 2006/01/27 | 528 | 539 | 524 | 539 | 720,000 |
| 2006/01/26 | 525 | 525 | 516 | 522 | 657,000 |
| 2006/01/25 | 522 | 524 | 518 | 519 | 645,000 |
| 2006/01/24 | 514 | 522 | 514 | 522 | 522,000 |
| 2006/01/23 | 515 | 524 | 510 | 519 | 691,000 |
| 2006/01/20 | 533 | 533 | 522 | 523 | 677,000 |
| 2006/01/19 | 530 | 533 | 519 | 526 | 901,000 |
| 2006/01/18 | 535 | 535 | 520 | 528 | 1,239,000 |
| 2006/01/17 | 544 | 545 | 532 | 533 | 787,000 |
| 2006/01/16 | 548 | 550 | 540 | 546 | 344,000 |
| 2006/01/13 | 559 | 559 | 548 | 554 | 1,478,000 |
| 2006/01/12 | 550 | 555 | 547 | 553 | 891,000 |
| 2006/01/11 | 545 | 549 | 542 | 549 | 863,000 |
| 2006/01/10 | 549 | 549 | 544 | 546 | 1,075,000 |
| 2006/01/06 | 537 | 548 | 535 | 546 | 990,000 |
| 2006/01/05 | 530 | 541 | 529 | 538 | 1,032,000 |
| 2006/01/04 | 527 | 529 | 525 | 529 | 321,000 |