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 |
|---|---|---|---|---|---|
| 2010/12/30 | 403 | 406 | 402 | 402 | 133,000 |
| 2010/12/29 | 404 | 406 | 404 | 406 | 98,000 |
| 2010/12/28 | 403 | 405 | 403 | 404 | 81,000 |
| 2010/12/27 | 408 | 408 | 401 | 404 | 158,000 |
| 2010/12/24 | 405 | 409 | 405 | 407 | 170,000 |
| 2010/12/22 | 408 | 411 | 408 | 408 | 263,000 |
| 2010/12/21 | 404 | 409 | 404 | 408 | 249,000 |
| 2010/12/20 | 410 | 411 | 404 | 405 | 290,000 |
| 2010/12/17 | 402 | 408 | 401 | 408 | 337,000 |
| 2010/12/16 | 400 | 404 | 399 | 400 | 233,000 |
| 2010/12/15 | 401 | 401 | 398 | 401 | 288,000 |
| 2010/12/14 | 400 | 401 | 398 | 399 | 243,000 |
| 2010/12/13 | 393 | 401 | 393 | 400 | 231,000 |
| 2010/12/10 | 395 | 395 | 392 | 392 | 523,000 |
| 2010/12/09 | 395 | 395 | 390 | 393 | 321,000 |
| 2010/12/08 | 390 | 393 | 390 | 393 | 271,000 |
| 2010/12/07 | 388 | 389 | 386 | 388 | 273,000 |
| 2010/12/06 | 383 | 388 | 383 | 387 | 185,000 |
| 2010/12/03 | 386 | 387 | 384 | 385 | 151,000 |
| 2010/12/02 | 387 | 387 | 384 | 384 | 153,000 |
| 2010/12/01 | 384 | 386 | 382 | 383 | 250,000 |
| 2010/11/30 | 390 | 392 | 384 | 384 | 334,000 |
| 2010/11/29 | 388 | 392 | 388 | 390 | 202,000 |
| 2010/11/26 | 390 | 392 | 389 | 389 | 127,000 |
| 2010/11/25 | 390 | 391 | 388 | 388 | 208,000 |
| 2010/11/24 | 390 | 392 | 387 | 389 | 212,000 |
| 2010/11/22 | 395 | 397 | 393 | 394 | 169,000 |
| 2010/11/19 | 398 | 398 | 394 | 395 | 232,000 |
| 2010/11/18 | 388 | 394 | 388 | 394 | 267,000 |
| 2010/11/17 | 383 | 388 | 383 | 387 | 243,000 |
| 2010/11/16 | 388 | 388 | 383 | 384 | 366,000 |
| 2010/11/15 | 387 | 387 | 385 | 386 | 193,000 |
| 2010/11/12 | 386 | 390 | 386 | 387 | 234,000 |
| 2010/11/11 | 383 | 387 | 383 | 385 | 235,000 |
| 2010/11/10 | 386 | 387 | 382 | 382 | 425,000 |
| 2010/11/09 | 382 | 384 | 381 | 382 | 308,000 |
| 2010/11/08 | 388 | 388 | 380 | 382 | 465,000 |
| 2010/11/05 | 389 | 398 | 387 | 388 | 362,000 |
| 2010/11/04 | 381 | 390 | 381 | 387 | 261,000 |
| 2010/11/02 | 383 | 384 | 380 | 380 | 156,000 |
| 2010/11/01 | 383 | 387 | 383 | 384 | 216,000 |
| 2010/10/29 | 387 | 387 | 383 | 385 | 247,000 |
| 2010/10/28 | 394 | 396 | 389 | 389 | 289,000 |
| 2010/10/27 | 398 | 398 | 393 | 394 | 183,000 |
| 2010/10/26 | 396 | 400 | 394 | 396 | 218,000 |
| 2010/10/25 | 397 | 400 | 397 | 397 | 122,000 |
| 2010/10/22 | 398 | 400 | 396 | 397 | 209,000 |
| 2010/10/21 | 399 | 400 | 397 | 398 | 151,000 |
| 2010/10/20 | 400 | 404 | 398 | 399 | 165,000 |
| 2010/10/19 | 402 | 409 | 402 | 404 | 124,000 |
| 2010/10/18 | 399 | 408 | 398 | 404 | 201,000 |
| 2010/10/15 | 405 | 405 | 399 | 399 | 258,000 |
| 2010/10/14 | 405 | 412 | 405 | 408 | 232,000 |
| 2010/10/13 | 407 | 413 | 403 | 405 | 280,000 |
| 2010/10/12 | 417 | 417 | 402 | 404 | 333,000 |
| 2010/10/08 | 423 | 423 | 414 | 414 | 317,000 |
| 2010/10/07 | 421 | 426 | 420 | 422 | 178,000 |
| 2010/10/06 | 421 | 426 | 420 | 424 | 216,000 |
| 2010/10/05 | 420 | 425 | 416 | 422 | 220,000 |
| 2010/10/04 | 424 | 426 | 420 | 421 | 256,000 |
| 2010/10/01 | 432 | 432 | 423 | 423 | 194,000 |
| 2010/09/30 | 433 | 435 | 426 | 430 | 264,000 |
| 2010/09/29 | 435 | 435 | 429 | 431 | 340,000 |
| 2010/09/28 | 436 | 438 | 432 | 434 | 176,000 |
| 2010/09/27 | 440 | 442 | 435 | 441 | 198,000 |
| 2010/09/24 | 435 | 444 | 431 | 438 | 272,000 |
| 2010/09/22 | 438 | 438 | 434 | 435 | 104,000 |
| 2010/09/21 | 441 | 441 | 436 | 436 | 89,000 |
| 2010/09/17 | 442 | 444 | 440 | 441 | 138,000 |
| 2010/09/16 | 442 | 442 | 437 | 438 | 114,000 |
| 2010/09/15 | 433 | 445 | 433 | 441 | 221,000 |
| 2010/09/14 | 439 | 441 | 433 | 433 | 154,000 |
| 2010/09/13 | 433 | 440 | 433 | 436 | 199,000 |
| 2010/09/10 | 418 | 435 | 418 | 430 | 562,000 |
| 2010/09/09 | 424 | 429 | 423 | 426 | 116,000 |
| 2010/09/08 | 427 | 428 | 421 | 421 | 203,000 |
| 2010/09/07 | 434 | 434 | 429 | 430 | 165,000 |
| 2010/09/06 | 434 | 436 | 433 | 434 | 150,000 |
| 2010/09/03 | 432 | 437 | 431 | 434 | 94,000 |
| 2010/09/02 | 436 | 439 | 430 | 433 | 205,000 |
| 2010/09/01 | 433 | 435 | 429 | 434 | 186,000 |
| 2010/08/31 | 442 | 444 | 434 | 434 | 118,000 |
| 2010/08/30 | 442 | 450 | 442 | 447 | 90,000 |
| 2010/08/27 | 435 | 441 | 434 | 441 | 121,000 |
| 2010/08/26 | 439 | 444 | 435 | 438 | 190,000 |
| 2010/08/25 | 448 | 449 | 441 | 444 | 130,000 |
| 2010/08/24 | 449 | 450 | 446 | 447 | 129,000 |
| 2010/08/23 | 447 | 452 | 447 | 449 | 96,000 |
| 2010/08/20 | 451 | 454 | 449 | 449 | 62,000 |
| 2010/08/19 | 451 | 456 | 451 | 455 | 103,000 |
| 2010/08/18 | 452 | 454 | 450 | 452 | 141,000 |
| 2010/08/17 | 447 | 454 | 447 | 453 | 96,000 |
| 2010/08/16 | 447 | 452 | 447 | 450 | 108,000 |
| 2010/08/13 | 450 | 454 | 450 | 452 | 182,000 |
| 2010/08/12 | 441 | 455 | 441 | 453 | 330,000 |
| 2010/08/11 | 450 | 450 | 445 | 445 | 156,000 |
| 2010/08/10 | 453 | 457 | 451 | 452 | 157,000 |
| 2010/08/09 | 450 | 456 | 450 | 455 | 148,000 |
| 2010/08/06 | 447 | 456 | 446 | 452 | 198,000 |
| 2010/08/05 | 444 | 451 | 443 | 447 | 162,000 |
| 2010/08/04 | 452 | 453 | 443 | 444 | 331,000 |
| 2010/08/03 | 454 | 456 | 451 | 455 | 149,000 |
| 2010/08/02 | 454 | 455 | 449 | 449 | 164,000 |
| 2010/07/30 | 457 | 457 | 450 | 450 | 164,000 |
| 2010/07/29 | 458 | 459 | 456 | 456 | 165,000 |
| 2010/07/28 | 454 | 457 | 454 | 457 | 93,000 |
| 2010/07/27 | 450 | 457 | 450 | 455 | 151,000 |
| 2010/07/26 | 443 | 456 | 443 | 453 | 221,000 |
| 2010/07/23 | 447 | 448 | 441 | 442 | 235,000 |
| 2010/07/22 | 439 | 444 | 439 | 442 | 137,000 |
| 2010/07/21 | 441 | 443 | 439 | 440 | 100,000 |
| 2010/07/20 | 442 | 442 | 437 | 439 | 240,000 |
| 2010/07/16 | 445 | 447 | 440 | 441 | 154,000 |
| 2010/07/15 | 449 | 449 | 444 | 448 | 224,000 |
| 2010/07/14 | 456 | 456 | 452 | 452 | 91,000 |
| 2010/07/13 | 456 | 457 | 451 | 451 | 255,000 |
| 2010/07/12 | 459 | 460 | 454 | 458 | 416,000 |
| 2010/07/09 | 447 | 461 | 446 | 458 | 452,000 |
| 2010/07/08 | 445 | 448 | 444 | 447 | 271,000 |
| 2010/07/07 | 442 | 443 | 438 | 439 | 173,000 |
| 2010/07/06 | 443 | 445 | 435 | 440 | 213,000 |
| 2010/07/05 | 442 | 444 | 441 | 442 | 107,000 |
| 2010/07/02 | 444 | 445 | 441 | 444 | 171,000 |
| 2010/07/01 | 440 | 445 | 440 | 441 | 123,000 |
| 2010/06/30 | 448 | 448 | 442 | 443 | 210,000 |
| 2010/06/29 | 455 | 455 | 451 | 452 | 193,000 |
| 2010/06/28 | 448 | 451 | 445 | 450 | 226,000 |
| 2010/06/25 | 446 | 452 | 446 | 448 | 164,000 |
| 2010/06/24 | 452 | 453 | 447 | 448 | 334,000 |
| 2010/06/23 | 454 | 455 | 452 | 454 | 193,000 |
| 2010/06/22 | 458 | 459 | 454 | 459 | 255,000 |
| 2010/06/21 | 459 | 459 | 456 | 457 | 313,000 |
| 2010/06/18 | 458 | 460 | 454 | 460 | 416,000 |
| 2010/06/17 | 451 | 458 | 449 | 457 | 219,000 |
| 2010/06/16 | 447 | 451 | 447 | 450 | 311,000 |
| 2010/06/15 | 447 | 448 | 444 | 447 | 253,000 |
| 2010/06/14 | 447 | 451 | 446 | 450 | 134,000 |
| 2010/06/11 | 450 | 450 | 446 | 448 | 320,000 |
| 2010/06/10 | 437 | 448 | 435 | 448 | 327,000 |
| 2010/06/09 | 438 | 441 | 433 | 439 | 288,000 |
| 2010/06/08 | 430 | 432 | 428 | 430 | 142,000 |
| 2010/06/07 | 430 | 430 | 425 | 428 | 149,000 |
| 2010/06/04 | 436 | 440 | 435 | 438 | 146,000 |
| 2010/06/03 | 434 | 440 | 433 | 439 | 163,000 |
| 2010/06/02 | 425 | 433 | 425 | 430 | 186,000 |
| 2010/06/01 | 431 | 431 | 427 | 428 | 117,000 |
| 2010/05/31 | 425 | 430 | 423 | 430 | 175,000 |
| 2010/05/28 | 420 | 425 | 415 | 425 | 331,000 |
| 2010/05/27 | 414 | 419 | 413 | 417 | 320,000 |
| 2010/05/26 | 412 | 416 | 411 | 413 | 264,000 |
| 2010/05/25 | 417 | 418 | 413 | 417 | 276,000 |
| 2010/05/24 | 417 | 419 | 414 | 415 | 262,000 |
| 2010/05/21 | 425 | 426 | 415 | 417 | 488,000 |
| 2010/05/20 | 427 | 432 | 424 | 430 | 305,000 |
| 2010/05/19 | 426 | 428 | 423 | 425 | 177,000 |
| 2010/05/18 | 426 | 430 | 423 | 428 | 358,000 |
| 2010/05/17 | 425 | 434 | 423 | 428 | 595,000 |
| 2010/05/14 | 429 | 430 | 426 | 426 | 248,000 |
| 2010/05/13 | 431 | 431 | 429 | 431 | 203,000 |
| 2010/05/12 | 429 | 429 | 424 | 427 | 255,000 |
| 2010/05/11 | 438 | 438 | 428 | 428 | 278,000 |
| 2010/05/10 | 429 | 438 | 428 | 436 | 232,000 |
| 2010/05/07 | 435 | 437 | 427 | 429 | 341,000 |
| 2010/05/06 | 441 | 444 | 438 | 440 | 292,000 |
| 2010/04/30 | 448 | 450 | 446 | 446 | 97,000 |
| 2010/04/28 | 447 | 447 | 443 | 443 | 207,000 |
| 2010/04/27 | 451 | 451 | 448 | 449 | 159,000 |
| 2010/04/26 | 455 | 455 | 453 | 453 | 126,000 |
| 2010/04/23 | 447 | 452 | 447 | 452 | 138,000 |
| 2010/04/22 | 450 | 451 | 446 | 447 | 213,000 |
| 2010/04/21 | 455 | 455 | 450 | 454 | 217,000 |
| 2010/04/20 | 454 | 455 | 451 | 451 | 180,000 |
| 2010/04/19 | 452 | 454 | 451 | 453 | 145,000 |
| 2010/04/16 | 461 | 461 | 456 | 456 | 188,000 |
| 2010/04/15 | 464 | 464 | 460 | 461 | 147,000 |
| 2010/04/14 | 463 | 465 | 460 | 462 | 173,000 |
| 2010/04/13 | 464 | 467 | 462 | 464 | 332,000 |
| 2010/04/12 | 459 | 466 | 459 | 464 | 455,000 |
| 2010/04/09 | 458 | 460 | 457 | 459 | 150,000 |
| 2010/04/08 | 458 | 460 | 458 | 458 | 193,000 |
| 2010/04/07 | 458 | 463 | 458 | 461 | 161,000 |
| 2010/04/06 | 460 | 463 | 458 | 458 | 205,000 |
| 2010/04/05 | 464 | 465 | 462 | 463 | 166,000 |
| 2010/04/02 | 470 | 471 | 462 | 464 | 169,000 |
| 2010/04/01 | 462 | 469 | 462 | 469 | 219,000 |
| 2010/03/31 | 469 | 469 | 466 | 466 | 156,000 |
| 2010/03/30 | 463 | 468 | 457 | 466 | 288,000 |
| 2010/03/29 | 464 | 465 | 457 | 459 | 247,000 |
| 2010/03/26 | 463 | 469 | 463 | 469 | 488,000 |
| 2010/03/25 | 466 | 467 | 462 | 463 | 310,000 |
| 2010/03/24 | 464 | 466 | 462 | 466 | 211,000 |
| 2010/03/23 | 462 | 466 | 462 | 464 | 287,000 |
| 2010/03/19 | 463 | 465 | 460 | 465 | 181,000 |
| 2010/03/18 | 460 | 462 | 460 | 460 | 194,000 |
| 2010/03/17 | 461 | 461 | 458 | 460 | 119,000 |
| 2010/03/16 | 460 | 461 | 458 | 459 | 203,000 |
| 2010/03/15 | 461 | 463 | 459 | 461 | 188,000 |
| 2010/03/12 | 461 | 463 | 460 | 461 | 259,000 |
| 2010/03/11 | 462 | 464 | 458 | 461 | 298,000 |
| 2010/03/10 | 462 | 465 | 461 | 462 | 142,000 |
| 2010/03/09 | 460 | 465 | 460 | 464 | 170,000 |
| 2010/03/08 | 461 | 463 | 459 | 462 | 181,000 |
| 2010/03/05 | 456 | 462 | 455 | 461 | 233,000 |
| 2010/03/04 | 458 | 458 | 455 | 455 | 77,000 |
| 2010/03/03 | 459 | 459 | 457 | 458 | 181,000 |
| 2010/03/02 | 455 | 461 | 454 | 459 | 234,000 |
| 2010/03/01 | 461 | 461 | 457 | 458 | 123,000 |
| 2010/02/26 | 460 | 460 | 457 | 458 | 141,000 |
| 2010/02/25 | 460 | 462 | 457 | 460 | 257,000 |
| 2010/02/24 | 462 | 462 | 455 | 458 | 246,000 |
| 2010/02/23 | 463 | 464 | 458 | 461 | 198,000 |
| 2010/02/22 | 456 | 464 | 456 | 462 | 244,000 |
| 2010/02/19 | 460 | 460 | 454 | 454 | 143,000 |
| 2010/02/18 | 458 | 460 | 453 | 458 | 139,000 |
| 2010/02/17 | 455 | 457 | 451 | 456 | 197,000 |
| 2010/02/16 | 455 | 455 | 450 | 451 | 100,000 |
| 2010/02/15 | 454 | 455 | 451 | 452 | 137,000 |
| 2010/02/12 | 452 | 455 | 450 | 454 | 411,000 |
| 2010/02/10 | 456 | 456 | 450 | 451 | 268,000 |
| 2010/02/09 | 457 | 459 | 452 | 457 | 417,000 |
| 2010/02/08 | 456 | 464 | 452 | 462 | 467,000 |
| 2010/02/05 | 454 | 460 | 451 | 455 | 488,000 |
| 2010/02/04 | 454 | 457 | 453 | 455 | 304,000 |
| 2010/02/03 | 453 | 453 | 450 | 450 | 237,000 |
| 2010/02/02 | 447 | 454 | 447 | 451 | 398,000 |
| 2010/02/01 | 442 | 451 | 440 | 449 | 376,000 |
| 2010/01/29 | 447 | 450 | 445 | 446 | 532,000 |
| 2010/01/28 | 451 | 452 | 447 | 451 | 257,000 |
| 2010/01/27 | 452 | 455 | 450 | 451 | 184,000 |
| 2010/01/26 | 457 | 457 | 451 | 452 | 220,000 |
| 2010/01/25 | 457 | 457 | 454 | 455 | 145,000 |
| 2010/01/22 | 456 | 458 | 451 | 455 | 395,000 |
| 2010/01/21 | 456 | 462 | 456 | 461 | 415,000 |
| 2010/01/20 | 462 | 463 | 459 | 459 | 121,000 |
| 2010/01/19 | 462 | 462 | 459 | 460 | 112,000 |
| 2010/01/18 | 462 | 462 | 456 | 460 | 290,000 |
| 2010/01/15 | 460 | 462 | 455 | 462 | 470,000 |
| 2010/01/14 | 460 | 465 | 460 | 463 | 378,000 |
| 2010/01/13 | 468 | 468 | 461 | 462 | 331,000 |
| 2010/01/12 | 470 | 470 | 465 | 468 | 284,000 |
| 2010/01/08 | 460 | 466 | 460 | 465 | 245,000 |
| 2010/01/07 | 460 | 463 | 458 | 462 | 165,000 |
| 2010/01/06 | 461 | 463 | 457 | 463 | 208,000 |
| 2010/01/05 | 469 | 469 | 461 | 461 | 173,000 |
| 2010/01/04 | 466 | 469 | 465 | 466 | 102,000 |