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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,187 | 2,193 | 2,177 | 2,186 | 184,700 |
| 2024/12/27 | 2,159 | 2,174 | 2,151 | 2,167 | 217,800 |
| 2024/12/26 | 2,131 | 2,149 | 2,131 | 2,149 | 134,800 |
| 2024/12/25 | 2,144 | 2,145 | 2,118 | 2,132 | 130,200 |
| 2024/12/24 | 2,138 | 2,155 | 2,130 | 2,142 | 125,800 |
| 2024/12/23 | 2,132 | 2,134 | 2,124 | 2,125 | 101,900 |
| 2024/12/20 | 2,134 | 2,146 | 2,128 | 2,128 | 181,500 |
| 2024/12/19 | 2,125 | 2,139 | 2,124 | 2,128 | 114,200 |
| 2024/12/18 | 2,159 | 2,159 | 2,127 | 2,127 | 129,600 |
| 2024/12/17 | 2,145 | 2,176 | 2,145 | 2,158 | 145,900 |
| 2024/12/16 | 2,165 | 2,166 | 2,145 | 2,147 | 144,000 |
| 2024/12/13 | 2,134 | 2,171 | 2,134 | 2,162 | 298,100 |
| 2024/12/12 | 2,154 | 2,157 | 2,144 | 2,147 | 279,700 |
| 2024/12/11 | 2,143 | 2,154 | 2,135 | 2,144 | 160,700 |
| 2024/12/10 | 2,145 | 2,148 | 2,127 | 2,131 | 155,100 |
| 2024/12/09 | 2,139 | 2,144 | 2,124 | 2,128 | 183,800 |
| 2024/12/06 | 2,140 | 2,146 | 2,133 | 2,137 | 142,400 |
| 2024/12/05 | 2,131 | 2,137 | 2,125 | 2,130 | 95,100 |
| 2024/12/04 | 2,145 | 2,154 | 2,131 | 2,131 | 129,700 |
| 2024/12/03 | 2,139 | 2,163 | 2,137 | 2,151 | 198,400 |
| 2024/12/02 | 2,125 | 2,134 | 2,118 | 2,130 | 166,600 |
| 2024/11/29 | 2,127 | 2,130 | 2,117 | 2,124 | 92,300 |
| 2024/11/28 | 2,108 | 2,138 | 2,108 | 2,133 | 173,000 |
| 2024/11/27 | 2,105 | 2,105 | 2,088 | 2,097 | 222,100 |
| 2024/11/26 | 2,118 | 2,126 | 2,097 | 2,105 | 229,500 |
| 2024/11/25 | 2,138 | 2,143 | 2,119 | 2,121 | 169,700 |
| 2024/11/22 | 2,122 | 2,129 | 2,115 | 2,123 | 148,400 |
| 2024/11/21 | 2,145 | 2,150 | 2,130 | 2,130 | 103,500 |
| 2024/11/20 | 2,140 | 2,145 | 2,130 | 2,138 | 115,600 |
| 2024/11/19 | 2,130 | 2,143 | 2,126 | 2,140 | 171,400 |
| 2024/11/18 | 2,139 | 2,140 | 2,122 | 2,125 | 376,300 |
| 2024/11/15 | 2,192 | 2,193 | 2,147 | 2,148 | 234,300 |
| 2024/11/14 | 2,207 | 2,210 | 2,186 | 2,187 | 127,800 |
| 2024/11/13 | 2,194 | 2,209 | 2,190 | 2,193 | 123,100 |
| 2024/11/12 | 2,200 | 2,211 | 2,194 | 2,202 | 162,500 |
| 2024/11/11 | 2,172 | 2,194 | 2,171 | 2,180 | 205,700 |
| 2024/11/08 | 2,165 | 2,213 | 2,151 | 2,176 | 427,600 |
| 2024/11/07 | 2,185 | 2,218 | 2,183 | 2,213 | 294,100 |
| 2024/11/06 | 2,166 | 2,206 | 2,166 | 2,166 | 145,200 |
| 2024/11/05 | 2,171 | 2,180 | 2,163 | 2,166 | 130,500 |
| 2024/11/01 | 2,187 | 2,194 | 2,164 | 2,169 | 129,300 |
| 2024/10/31 | 2,199 | 2,206 | 2,189 | 2,202 | 172,700 |
| 2024/10/30 | 2,184 | 2,202 | 2,181 | 2,187 | 574,700 |
| 2024/10/29 | 2,178 | 2,193 | 2,177 | 2,184 | 95,700 |
| 2024/10/28 | 2,170 | 2,183 | 2,164 | 2,173 | 147,500 |
| 2024/10/25 | 2,193 | 2,195 | 2,170 | 2,171 | 150,000 |
| 2024/10/24 | 2,194 | 2,210 | 2,184 | 2,193 | 165,500 |
| 2024/10/23 | 2,195 | 2,201 | 2,184 | 2,184 | 115,200 |
| 2024/10/22 | 2,192 | 2,202 | 2,177 | 2,193 | 168,900 |
| 2024/10/21 | 2,208 | 2,213 | 2,191 | 2,192 | 107,000 |
| 2024/10/18 | 2,214 | 2,219 | 2,202 | 2,205 | 118,900 |
| 2024/10/17 | 2,226 | 2,226 | 2,211 | 2,212 | 120,800 |
| 2024/10/16 | 2,235 | 2,248 | 2,226 | 2,226 | 148,200 |
| 2024/10/15 | 2,238 | 2,247 | 2,231 | 2,241 | 147,800 |
| 2024/10/11 | 2,244 | 2,244 | 2,228 | 2,228 | 132,100 |
| 2024/10/10 | 2,251 | 2,253 | 2,238 | 2,244 | 116,600 |
| 2024/10/09 | 2,249 | 2,258 | 2,241 | 2,258 | 169,500 |
| 2024/10/08 | 2,235 | 2,258 | 2,234 | 2,249 | 204,900 |
| 2024/10/07 | 2,240 | 2,245 | 2,224 | 2,240 | 140,000 |
| 2024/10/04 | 2,222 | 2,229 | 2,213 | 2,228 | 138,600 |
| 2024/10/03 | 2,222 | 2,233 | 2,208 | 2,216 | 120,200 |
| 2024/10/02 | 2,234 | 2,235 | 2,205 | 2,221 | 139,700 |
| 2024/10/01 | 2,210 | 2,228 | 2,209 | 2,211 | 107,700 |
| 2024/09/30 | 2,212 | 2,230 | 2,202 | 2,219 | 152,500 |
| 2024/09/27 | 2,215 | 2,245 | 2,215 | 2,234 | 170,900 |
| 2024/09/26 | 2,254 | 2,274 | 2,249 | 2,272 | 188,800 |
| 2024/09/25 | 2,256 | 2,259 | 2,233 | 2,245 | 149,100 |
| 2024/09/24 | 2,257 | 2,271 | 2,248 | 2,256 | 255,900 |
| 2024/09/20 | 2,224 | 2,248 | 2,223 | 2,235 | 268,800 |
| 2024/09/19 | 2,224 | 2,238 | 2,217 | 2,226 | 107,200 |
| 2024/09/18 | 2,224 | 2,233 | 2,208 | 2,223 | 101,000 |
| 2024/09/17 | 2,217 | 2,229 | 2,203 | 2,216 | 120,400 |
| 2024/09/13 | 2,224 | 2,228 | 2,190 | 2,200 | 200,100 |
| 2024/09/12 | 2,226 | 2,236 | 2,214 | 2,227 | 138,000 |
| 2024/09/11 | 2,256 | 2,256 | 2,203 | 2,214 | 191,200 |
| 2024/09/10 | 2,253 | 2,267 | 2,251 | 2,256 | 118,800 |
| 2024/09/09 | 2,247 | 2,275 | 2,232 | 2,259 | 143,500 |
| 2024/09/06 | 2,278 | 2,278 | 2,242 | 2,247 | 120,800 |
| 2024/09/05 | 2,260 | 2,282 | 2,255 | 2,265 | 134,100 |
| 2024/09/04 | 2,265 | 2,278 | 2,248 | 2,251 | 109,900 |
| 2024/09/03 | 2,250 | 2,278 | 2,250 | 2,273 | 81,800 |
| 2024/09/02 | 2,275 | 2,279 | 2,250 | 2,250 | 88,000 |
| 2024/08/30 | 2,274 | 2,282 | 2,262 | 2,272 | 148,500 |
| 2024/08/29 | 2,298 | 2,298 | 2,267 | 2,274 | 164,500 |
| 2024/08/28 | 2,310 | 2,315 | 2,291 | 2,295 | 144,100 |
| 2024/08/27 | 2,272 | 2,314 | 2,264 | 2,314 | 234,400 |
| 2024/08/26 | 2,250 | 2,265 | 2,242 | 2,253 | 201,200 |
| 2024/08/23 | 2,226 | 2,250 | 2,226 | 2,242 | 193,400 |
| 2024/08/22 | 2,229 | 2,234 | 2,221 | 2,225 | 122,200 |
| 2024/08/21 | 2,233 | 2,247 | 2,211 | 2,220 | 133,200 |
| 2024/08/20 | 2,214 | 2,234 | 2,201 | 2,227 | 135,600 |
| 2024/08/19 | 2,225 | 2,231 | 2,204 | 2,214 | 98,800 |
| 2024/08/16 | 2,240 | 2,244 | 2,221 | 2,232 | 145,000 |
| 2024/08/15 | 2,206 | 2,230 | 2,200 | 2,224 | 148,500 |
| 2024/08/14 | 2,215 | 2,220 | 2,192 | 2,195 | 169,500 |
| 2024/08/13 | 2,160 | 2,218 | 2,155 | 2,215 | 327,900 |
| 2024/08/09 | 2,215 | 2,215 | 2,156 | 2,174 | 284,600 |
| 2024/08/08 | 2,152 | 2,230 | 2,152 | 2,189 | 414,800 |
| 2024/08/07 | 2,123 | 2,246 | 2,123 | 2,150 | 489,600 |
| 2024/08/06 | 2,207 | 2,250 | 2,142 | 2,157 | 696,100 |
| 2024/08/05 | 2,208 | 2,238 | 2,101 | 2,200 | 787,900 |
| 2024/08/02 | 2,262 | 2,278 | 2,220 | 2,240 | 327,500 |
| 2024/08/01 | 2,350 | 2,358 | 2,296 | 2,308 | 225,100 |
| 2024/07/31 | 2,300 | 2,367 | 2,300 | 2,367 | 280,900 |
| 2024/07/30 | 2,325 | 2,335 | 2,303 | 2,308 | 170,500 |
| 2024/07/29 | 2,310 | 2,328 | 2,296 | 2,323 | 163,700 |
| 2024/07/26 | 2,317 | 2,317 | 2,281 | 2,287 | 184,500 |
| 2024/07/25 | 2,277 | 2,318 | 2,264 | 2,300 | 293,100 |
| 2024/07/24 | 2,330 | 2,332 | 2,290 | 2,295 | 226,000 |
| 2024/07/23 | 2,317 | 2,334 | 2,304 | 2,328 | 128,400 |
| 2024/07/22 | 2,329 | 2,329 | 2,305 | 2,311 | 132,400 |
| 2024/07/19 | 2,362 | 2,362 | 2,325 | 2,331 | 190,700 |
| 2024/07/18 | 2,350 | 2,384 | 2,344 | 2,357 | 396,800 |
| 2024/07/17 | 2,335 | 2,349 | 2,320 | 2,349 | 211,500 |
| 2024/07/16 | 2,337 | 2,337 | 2,325 | 2,335 | 116,500 |
| 2024/07/12 | 2,309 | 2,328 | 2,296 | 2,327 | 164,200 |
| 2024/07/11 | 2,328 | 2,331 | 2,311 | 2,314 | 112,200 |
| 2024/07/10 | 2,308 | 2,330 | 2,301 | 2,321 | 213,200 |
| 2024/07/09 | 2,298 | 2,314 | 2,284 | 2,311 | 149,800 |
| 2024/07/08 | 2,299 | 2,299 | 2,273 | 2,289 | 123,000 |
| 2024/07/05 | 2,335 | 2,339 | 2,285 | 2,291 | 162,500 |
| 2024/07/04 | 2,352 | 2,353 | 2,326 | 2,331 | 90,200 |
| 2024/07/03 | 2,355 | 2,364 | 2,343 | 2,343 | 139,500 |
| 2024/07/02 | 2,344 | 2,358 | 2,335 | 2,350 | 154,900 |
| 2024/07/01 | 2,340 | 2,353 | 2,340 | 2,344 | 161,200 |
| 2024/06/28 | 2,326 | 2,341 | 2,319 | 2,335 | 155,100 |
| 2024/06/27 | 2,344 | 2,344 | 2,323 | 2,331 | 128,300 |
| 2024/06/26 | 2,330 | 2,348 | 2,327 | 2,344 | 182,900 |
| 2024/06/25 | 2,315 | 2,342 | 2,307 | 2,340 | 191,100 |
| 2024/06/24 | 2,275 | 2,307 | 2,272 | 2,299 | 179,500 |
| 2024/06/21 | 2,270 | 2,285 | 2,260 | 2,261 | 237,100 |
| 2024/06/20 | 2,262 | 2,270 | 2,246 | 2,261 | 155,300 |
| 2024/06/19 | 2,250 | 2,265 | 2,249 | 2,262 | 91,200 |
| 2024/06/18 | 2,252 | 2,263 | 2,247 | 2,256 | 71,500 |
| 2024/06/17 | 2,280 | 2,282 | 2,239 | 2,248 | 164,400 |
| 2024/06/14 | 2,264 | 2,318 | 2,264 | 2,305 | 193,200 |
| 2024/06/13 | 2,281 | 2,282 | 2,255 | 2,263 | 130,700 |
| 2024/06/12 | 2,286 | 2,304 | 2,280 | 2,287 | 134,400 |
| 2024/06/11 | 2,289 | 2,292 | 2,267 | 2,268 | 108,400 |
| 2024/06/10 | 2,259 | 2,288 | 2,257 | 2,287 | 120,800 |
| 2024/06/07 | 2,270 | 2,270 | 2,247 | 2,251 | 112,300 |
| 2024/06/06 | 2,255 | 2,259 | 2,243 | 2,253 | 123,300 |
| 2024/06/05 | 2,287 | 2,293 | 2,252 | 2,256 | 168,800 |
| 2024/06/04 | 2,298 | 2,312 | 2,281 | 2,307 | 139,300 |
| 2024/06/03 | 2,264 | 2,300 | 2,260 | 2,296 | 177,800 |
| 2024/05/31 | 2,230 | 2,243 | 2,213 | 2,228 | 238,300 |
| 2024/05/30 | 2,248 | 2,248 | 2,212 | 2,227 | 186,100 |
| 2024/05/29 | 2,265 | 2,268 | 2,249 | 2,253 | 121,400 |
| 2024/05/28 | 2,282 | 2,284 | 2,262 | 2,270 | 118,000 |
| 2024/05/27 | 2,288 | 2,288 | 2,270 | 2,288 | 78,900 |
| 2024/05/24 | 2,270 | 2,288 | 2,267 | 2,288 | 115,300 |
| 2024/05/23 | 2,281 | 2,289 | 2,265 | 2,281 | 108,500 |
| 2024/05/22 | 2,290 | 2,302 | 2,278 | 2,283 | 142,900 |
| 2024/05/21 | 2,286 | 2,301 | 2,275 | 2,295 | 151,200 |
| 2024/05/20 | 2,275 | 2,289 | 2,271 | 2,286 | 147,200 |
| 2024/05/17 | 2,263 | 2,279 | 2,251 | 2,268 | 140,600 |
| 2024/05/16 | 2,291 | 2,291 | 2,245 | 2,281 | 385,600 |
| 2024/05/15 | 2,251 | 2,314 | 2,235 | 2,285 | 606,200 |
| 2024/05/14 | 2,390 | 2,406 | 2,361 | 2,372 | 254,100 |
| 2024/05/13 | 2,398 | 2,403 | 2,373 | 2,390 | 192,900 |
| 2024/05/10 | 2,419 | 2,444 | 2,405 | 2,416 | 150,900 |
| 2024/05/09 | 2,406 | 2,414 | 2,389 | 2,410 | 119,700 |
| 2024/05/08 | 2,399 | 2,400 | 2,375 | 2,390 | 112,900 |
| 2024/05/07 | 2,430 | 2,432 | 2,396 | 2,397 | 101,800 |
| 2024/05/02 | 2,416 | 2,436 | 2,402 | 2,432 | 92,300 |
| 2024/05/01 | 2,435 | 2,435 | 2,405 | 2,413 | 101,500 |
| 2024/04/30 | 2,425 | 2,437 | 2,393 | 2,435 | 178,400 |
| 2024/04/26 | 2,396 | 2,415 | 2,354 | 2,411 | 252,900 |
| 2024/04/25 | 2,417 | 2,419 | 2,399 | 2,406 | 109,600 |
| 2024/04/24 | 2,424 | 2,433 | 2,406 | 2,418 | 200,300 |
| 2024/04/23 | 2,394 | 2,419 | 2,381 | 2,416 | 127,500 |
| 2024/04/22 | 2,399 | 2,426 | 2,370 | 2,385 | 558,100 |
| 2024/04/19 | 2,429 | 2,435 | 2,371 | 2,385 | 164,800 |
| 2024/04/18 | 2,418 | 2,452 | 2,404 | 2,426 | 174,800 |
| 2024/04/17 | 2,420 | 2,424 | 2,394 | 2,410 | 163,800 |
| 2024/04/16 | 2,423 | 2,430 | 2,377 | 2,403 | 207,100 |
| 2024/04/15 | 2,448 | 2,461 | 2,426 | 2,443 | 239,000 |
| 2024/04/12 | 2,430 | 2,491 | 2,417 | 2,491 | 367,000 |
| 2024/04/11 | 2,390 | 2,425 | 2,383 | 2,423 | 175,700 |
| 2024/04/10 | 2,408 | 2,423 | 2,402 | 2,402 | 141,900 |
| 2024/04/09 | 2,422 | 2,424 | 2,393 | 2,407 | 163,300 |
| 2024/04/08 | 2,380 | 2,421 | 2,377 | 2,410 | 289,000 |
| 2024/04/05 | 2,348 | 2,382 | 2,336 | 2,377 | 154,100 |
| 2024/04/04 | 2,369 | 2,378 | 2,347 | 2,372 | 183,900 |
| 2024/04/03 | 2,338 | 2,374 | 2,315 | 2,362 | 166,900 |
| 2024/04/02 | 2,395 | 2,395 | 2,339 | 2,350 | 193,500 |
| 2024/04/01 | 2,400 | 2,409 | 2,387 | 2,400 | 213,400 |
| 2024/03/29 | 2,350 | 2,377 | 2,341 | 2,372 | 207,700 |
| 2024/03/28 | 2,366 | 2,375 | 2,319 | 2,320 | 259,300 |
| 2024/03/27 | 2,420 | 2,432 | 2,402 | 2,410 | 315,900 |
| 2024/03/26 | 2,415 | 2,416 | 2,390 | 2,404 | 188,800 |
| 2024/03/25 | 2,428 | 2,432 | 2,405 | 2,408 | 268,400 |
| 2024/03/22 | 2,404 | 2,417 | 2,394 | 2,408 | 173,600 |
| 2024/03/21 | 2,410 | 2,423 | 2,402 | 2,408 | 226,400 |
| 2024/03/19 | 2,390 | 2,422 | 2,387 | 2,422 | 151,600 |
| 2024/03/18 | 2,424 | 2,428 | 2,387 | 2,394 | 186,700 |
| 2024/03/15 | 2,381 | 2,413 | 2,380 | 2,400 | 279,300 |
| 2024/03/14 | 2,324 | 2,406 | 2,321 | 2,399 | 300,700 |
| 2024/03/13 | 2,323 | 2,325 | 2,305 | 2,324 | 125,900 |
| 2024/03/12 | 2,331 | 2,334 | 2,298 | 2,316 | 151,300 |
| 2024/03/11 | 2,350 | 2,377 | 2,321 | 2,342 | 232,900 |
| 2024/03/08 | 2,319 | 2,350 | 2,310 | 2,342 | 233,100 |
| 2024/03/07 | 2,338 | 2,368 | 2,331 | 2,344 | 216,000 |
| 2024/03/06 | 2,330 | 2,353 | 2,329 | 2,335 | 167,400 |
| 2024/03/05 | 2,325 | 2,348 | 2,310 | 2,342 | 156,900 |
| 2024/03/04 | 2,373 | 2,384 | 2,334 | 2,336 | 178,900 |
| 2024/03/01 | 2,381 | 2,387 | 2,357 | 2,370 | 110,200 |
| 2024/02/29 | 2,375 | 2,386 | 2,363 | 2,378 | 194,200 |
| 2024/02/28 | 2,367 | 2,382 | 2,355 | 2,359 | 119,300 |
| 2024/02/27 | 2,367 | 2,382 | 2,345 | 2,359 | 140,300 |
| 2024/02/26 | 2,400 | 2,416 | 2,368 | 2,373 | 181,300 |
| 2024/02/22 | 2,385 | 2,397 | 2,376 | 2,395 | 196,500 |
| 2024/02/21 | 2,378 | 2,385 | 2,364 | 2,375 | 148,600 |
| 2024/02/20 | 2,400 | 2,406 | 2,364 | 2,375 | 247,400 |
| 2024/02/19 | 2,343 | 2,399 | 2,337 | 2,399 | 248,200 |
| 2024/02/16 | 2,318 | 2,364 | 2,291 | 2,343 | 357,800 |
| 2024/02/15 | 2,260 | 2,321 | 2,238 | 2,312 | 324,100 |
| 2024/02/14 | 2,272 | 2,272 | 2,222 | 2,246 | 250,100 |
| 2024/02/13 | 2,250 | 2,289 | 2,229 | 2,286 | 348,500 |
| 2024/02/09 | 2,247 | 2,252 | 2,218 | 2,235 | 389,700 |
| 2024/02/08 | 2,272 | 2,287 | 2,242 | 2,257 | 428,900 |
| 2024/02/07 | 2,346 | 2,375 | 2,259 | 2,294 | 1,159,300 |
| 2024/02/06 | 2,272 | 2,303 | 2,268 | 2,302 | 377,600 |
| 2024/02/05 | 2,271 | 2,276 | 2,258 | 2,272 | 212,700 |
| 2024/02/02 | 2,275 | 2,276 | 2,246 | 2,249 | 144,600 |
| 2024/02/01 | 2,250 | 2,279 | 2,243 | 2,272 | 114,500 |
| 2024/01/31 | 2,262 | 2,299 | 2,246 | 2,266 | 212,100 |
| 2024/01/30 | 2,255 | 2,264 | 2,231 | 2,233 | 129,800 |
| 2024/01/29 | 2,225 | 2,256 | 2,224 | 2,247 | 86,200 |
| 2024/01/26 | 2,229 | 2,230 | 2,210 | 2,219 | 147,300 |
| 2024/01/25 | 2,214 | 2,232 | 2,205 | 2,229 | 118,400 |
| 2024/01/24 | 2,238 | 2,240 | 2,206 | 2,208 | 147,300 |
| 2024/01/23 | 2,260 | 2,274 | 2,239 | 2,244 | 142,800 |
| 2024/01/22 | 2,268 | 2,274 | 2,249 | 2,262 | 139,000 |
| 2024/01/19 | 2,306 | 2,308 | 2,266 | 2,272 | 130,900 |
| 2024/01/18 | 2,286 | 2,309 | 2,282 | 2,301 | 91,900 |
| 2024/01/17 | 2,303 | 2,323 | 2,287 | 2,287 | 147,600 |
| 2024/01/16 | 2,320 | 2,322 | 2,290 | 2,300 | 114,900 |
| 2024/01/15 | 2,273 | 2,317 | 2,272 | 2,316 | 198,300 |
| 2024/01/12 | 2,267 | 2,282 | 2,263 | 2,267 | 171,500 |
| 2024/01/11 | 2,276 | 2,281 | 2,261 | 2,265 | 163,300 |
| 2024/01/10 | 2,264 | 2,275 | 2,246 | 2,268 | 262,100 |
| 2024/01/09 | 2,238 | 2,255 | 2,226 | 2,254 | 142,000 |
| 2024/01/05 | 2,240 | 2,243 | 2,220 | 2,223 | 114,700 |
| 2024/01/04 | 2,210 | 2,233 | 2,198 | 2,226 | 136,300 |