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 |
|---|---|---|---|---|---|
| 2002/12/30 | 247 | 250 | 247 | 248 | 109,000 |
| 2002/12/27 | 252 | 252 | 249 | 252 | 198,000 |
| 2002/12/26 | 249 | 252 | 249 | 251 | 303,000 |
| 2002/12/25 | 248 | 248 | 243 | 247 | 317,000 |
| 2002/12/24 | 244 | 246 | 241 | 241 | 334,000 |
| 2002/12/20 | 243 | 244 | 240 | 244 | 466,000 |
| 2002/12/19 | 236 | 240 | 232 | 237 | 247,000 |
| 2002/12/18 | 243 | 243 | 235 | 235 | 221,000 |
| 2002/12/17 | 241 | 245 | 238 | 243 | 242,000 |
| 2002/12/16 | 242 | 246 | 237 | 240 | 265,000 |
| 2002/12/13 | 248 | 248 | 240 | 242 | 1,267,000 |
| 2002/12/12 | 248 | 249 | 246 | 247 | 161,000 |
| 2002/12/11 | 251 | 251 | 248 | 248 | 202,000 |
| 2002/12/10 | 249 | 252 | 247 | 249 | 440,000 |
| 2002/12/09 | 245 | 249 | 242 | 248 | 211,000 |
| 2002/12/06 | 245 | 245 | 241 | 245 | 253,000 |
| 2002/12/05 | 242 | 247 | 241 | 245 | 363,000 |
| 2002/12/04 | 242 | 242 | 238 | 242 | 325,000 |
| 2002/12/03 | 244 | 245 | 241 | 242 | 211,000 |
| 2002/12/02 | 243 | 243 | 240 | 242 | 198,000 |
| 2002/11/29 | 240 | 244 | 239 | 243 | 330,000 |
| 2002/11/28 | 242 | 242 | 237 | 242 | 334,000 |
| 2002/11/27 | 237 | 242 | 237 | 242 | 312,000 |
| 2002/11/26 | 241 | 243 | 236 | 237 | 238,000 |
| 2002/11/25 | 238 | 244 | 236 | 242 | 204,000 |
| 2002/11/22 | 238 | 240 | 235 | 235 | 183,000 |
| 2002/11/21 | 236 | 238 | 234 | 236 | 136,000 |
| 2002/11/20 | 232 | 237 | 227 | 236 | 189,000 |
| 2002/11/19 | 229 | 230 | 220 | 227 | 198,000 |
| 2002/11/18 | 235 | 235 | 228 | 228 | 221,000 |
| 2002/11/15 | 240 | 242 | 236 | 236 | 227,000 |
| 2002/11/14 | 245 | 245 | 239 | 239 | 179,000 |
| 2002/11/13 | 246 | 246 | 242 | 244 | 100,000 |
| 2002/11/12 | 246 | 249 | 244 | 249 | 183,000 |
| 2002/11/11 | 247 | 247 | 243 | 245 | 245,000 |
| 2002/11/08 | 248 | 248 | 245 | 247 | 362,000 |
| 2002/11/07 | 247 | 250 | 245 | 250 | 167,000 |
| 2002/11/06 | 244 | 250 | 243 | 250 | 371,000 |
| 2002/11/05 | 245 | 245 | 241 | 244 | 216,000 |
| 2002/11/01 | 242 | 244 | 241 | 242 | 192,000 |
| 2002/10/31 | 250 | 251 | 242 | 244 | 404,000 |
| 2002/10/30 | 245 | 251 | 244 | 251 | 257,000 |
| 2002/10/29 | 248 | 249 | 246 | 247 | 131,000 |
| 2002/10/28 | 247 | 248 | 243 | 247 | 200,000 |
| 2002/10/25 | 247 | 249 | 245 | 247 | 271,000 |
| 2002/10/24 | 245 | 246 | 244 | 244 | 160,000 |
| 2002/10/23 | 246 | 248 | 241 | 246 | 323,000 |
| 2002/10/22 | 253 | 253 | 247 | 248 | 282,000 |
| 2002/10/21 | 255 | 257 | 252 | 252 | 149,000 |
| 2002/10/18 | 256 | 258 | 254 | 255 | 181,000 |
| 2002/10/17 | 252 | 255 | 251 | 251 | 273,000 |
| 2002/10/16 | 258 | 258 | 250 | 251 | 449,000 |
| 2002/10/15 | 252 | 255 | 251 | 253 | 285,000 |
| 2002/10/11 | 248 | 253 | 248 | 250 | 609,000 |
| 2002/10/10 | 251 | 252 | 246 | 246 | 372,000 |
| 2002/10/09 | 252 | 259 | 249 | 250 | 310,000 |
| 2002/10/08 | 253 | 254 | 251 | 254 | 293,000 |
| 2002/10/07 | 257 | 259 | 246 | 249 | 392,000 |
| 2002/10/04 | 256 | 265 | 255 | 263 | 482,000 |
| 2002/10/03 | 258 | 260 | 256 | 258 | 216,000 |
| 2002/10/02 | 262 | 263 | 258 | 258 | 235,000 |
| 2002/10/01 | 262 | 264 | 258 | 261 | 266,000 |
| 2002/09/30 | 263 | 268 | 262 | 267 | 337,000 |
| 2002/09/27 | 273 | 274 | 268 | 270 | 348,000 |
| 2002/09/26 | 270 | 272 | 265 | 272 | 292,000 |
| 2002/09/25 | 263 | 272 | 263 | 271 | 234,000 |
| 2002/09/24 | 270 | 273 | 265 | 273 | 179,000 |
| 2002/09/20 | 271 | 273 | 269 | 271 | 271,000 |
| 2002/09/19 | 263 | 273 | 263 | 273 | 566,000 |
| 2002/09/18 | 258 | 264 | 255 | 262 | 189,000 |
| 2002/09/17 | 257 | 263 | 257 | 263 | 273,000 |
| 2002/09/13 | 254 | 256 | 252 | 253 | 2,458,000 |
| 2002/09/12 | 254 | 258 | 253 | 258 | 142,000 |
| 2002/09/11 | 255 | 259 | 255 | 256 | 63,000 |
| 2002/09/10 | 259 | 261 | 255 | 256 | 360,000 |
| 2002/09/09 | 252 | 258 | 252 | 258 | 123,000 |
| 2002/09/06 | 251 | 252 | 249 | 251 | 178,000 |
| 2002/09/05 | 255 | 257 | 251 | 254 | 202,000 |
| 2002/09/04 | 255 | 258 | 253 | 258 | 219,000 |
| 2002/09/03 | 258 | 260 | 256 | 256 | 239,000 |
| 2002/09/02 | 262 | 263 | 259 | 259 | 131,000 |
| 2002/08/30 | 262 | 264 | 259 | 264 | 121,000 |
| 2002/08/29 | 264 | 265 | 260 | 262 | 226,000 |
| 2002/08/28 | 263 | 265 | 262 | 265 | 100,000 |
| 2002/08/27 | 268 | 269 | 264 | 264 | 154,000 |
| 2002/08/26 | 257 | 268 | 257 | 268 | 324,000 |
| 2002/08/23 | 263 | 265 | 260 | 262 | 221,000 |
| 2002/08/22 | 257 | 266 | 255 | 266 | 293,000 |
| 2002/08/21 | 256 | 262 | 256 | 258 | 192,000 |
| 2002/08/20 | 263 | 263 | 255 | 259 | 235,000 |
| 2002/08/19 | 264 | 264 | 258 | 258 | 304,000 |
| 2002/08/16 | 268 | 269 | 264 | 268 | 128,000 |
| 2002/08/15 | 265 | 269 | 263 | 269 | 151,000 |
| 2002/08/14 | 262 | 265 | 260 | 263 | 108,000 |
| 2002/08/13 | 260 | 265 | 260 | 263 | 129,000 |
| 2002/08/12 | 265 | 267 | 262 | 262 | 233,000 |
| 2002/08/09 | 263 | 270 | 263 | 269 | 585,000 |
| 2002/08/08 | 261 | 265 | 260 | 263 | 246,000 |
| 2002/08/07 | 260 | 262 | 258 | 261 | 353,000 |
| 2002/08/06 | 257 | 259 | 254 | 258 | 168,000 |
| 2002/08/05 | 255 | 260 | 254 | 259 | 430,000 |
| 2002/08/02 | 260 | 261 | 258 | 258 | 208,000 |
| 2002/08/01 | 271 | 271 | 258 | 261 | 364,000 |
| 2002/07/31 | 273 | 274 | 268 | 272 | 163,000 |
| 2002/07/30 | 273 | 275 | 268 | 274 | 254,000 |
| 2002/07/29 | 263 | 278 | 263 | 278 | 493,000 |
| 2002/07/26 | 264 | 266 | 258 | 260 | 423,000 |
| 2002/07/25 | 264 | 268 | 262 | 267 | 215,000 |
| 2002/07/24 | 261 | 263 | 259 | 261 | 243,000 |
| 2002/07/23 | 260 | 265 | 258 | 263 | 242,000 |
| 2002/07/22 | 260 | 268 | 259 | 260 | 323,000 |
| 2002/07/19 | 267 | 267 | 261 | 263 | 403,000 |
| 2002/07/18 | 266 | 269 | 264 | 264 | 250,000 |
| 2002/07/17 | 264 | 269 | 262 | 269 | 382,000 |
| 2002/07/16 | 264 | 271 | 263 | 265 | 413,000 |
| 2002/07/15 | 265 | 268 | 263 | 264 | 246,000 |
| 2002/07/12 | 266 | 269 | 264 | 265 | 647,000 |
| 2002/07/11 | 265 | 268 | 261 | 261 | 282,000 |
| 2002/07/10 | 272 | 277 | 270 | 270 | 458,000 |
| 2002/07/09 | 266 | 274 | 266 | 273 | 336,000 |
| 2002/07/08 | 272 | 273 | 264 | 264 | 278,000 |
| 2002/07/05 | 264 | 272 | 264 | 269 | 592,000 |
| 2002/07/04 | 258 | 263 | 256 | 260 | 361,000 |
| 2002/07/03 | 253 | 262 | 253 | 261 | 638,000 |
| 2002/07/02 | 251 | 255 | 250 | 255 | 694,000 |
| 2002/07/01 | 259 | 260 | 250 | 253 | 538,000 |
| 2002/06/28 | 256 | 260 | 252 | 256 | 327,000 |
| 2002/06/27 | 250 | 255 | 250 | 251 | 348,000 |
| 2002/06/26 | 255 | 256 | 248 | 248 | 745,000 |
| 2002/06/25 | 254 | 257 | 253 | 255 | 487,000 |
| 2002/06/24 | 251 | 258 | 251 | 257 | 320,000 |
| 2002/06/21 | 255 | 259 | 251 | 253 | 587,000 |
| 2002/06/20 | 255 | 258 | 252 | 258 | 646,000 |
| 2002/06/19 | 257 | 259 | 252 | 253 | 387,000 |
| 2002/06/18 | 263 | 263 | 255 | 259 | 389,000 |
| 2002/06/17 | 264 | 268 | 258 | 261 | 325,000 |
| 2002/06/14 | 273 | 273 | 263 | 266 | 2,004,000 |
| 2002/06/13 | 279 | 279 | 269 | 269 | 185,000 |
| 2002/06/12 | 276 | 277 | 273 | 275 | 183,000 |
| 2002/06/11 | 281 | 281 | 278 | 278 | 132,000 |
| 2002/06/10 | 283 | 283 | 277 | 277 | 300,000 |
| 2002/06/07 | 279 | 280 | 277 | 279 | 219,000 |
| 2002/06/06 | 287 | 288 | 282 | 284 | 236,000 |
| 2002/06/05 | 288 | 291 | 286 | 287 | 259,000 |
| 2002/06/04 | 291 | 293 | 288 | 288 | 242,000 |
| 2002/06/03 | 291 | 294 | 291 | 294 | 385,000 |
| 2002/05/31 | 289 | 297 | 288 | 296 | 209,000 |
| 2002/05/30 | 288 | 293 | 286 | 288 | 203,000 |
| 2002/05/29 | 291 | 295 | 289 | 290 | 241,000 |
| 2002/05/28 | 297 | 297 | 294 | 296 | 152,000 |
| 2002/05/27 | 295 | 299 | 294 | 297 | 186,000 |
| 2002/05/24 | 295 | 297 | 291 | 294 | 292,000 |
| 2002/05/23 | 299 | 299 | 294 | 299 | 248,000 |
| 2002/05/22 | 290 | 298 | 289 | 297 | 450,000 |
| 2002/05/21 | 286 | 290 | 285 | 290 | 260,000 |
| 2002/05/20 | 288 | 289 | 286 | 286 | 261,000 |
| 2002/05/17 | 287 | 291 | 286 | 286 | 365,000 |
| 2002/05/16 | 287 | 287 | 283 | 286 | 149,000 |
| 2002/05/15 | 284 | 287 | 281 | 286 | 294,000 |
| 2002/05/14 | 283 | 284 | 278 | 279 | 158,000 |
| 2002/05/13 | 283 | 283 | 277 | 278 | 186,000 |
| 2002/05/10 | 284 | 286 | 281 | 282 | 387,000 |
| 2002/05/09 | 284 | 287 | 283 | 284 | 275,000 |
| 2002/05/08 | 271 | 282 | 271 | 281 | 313,000 |
| 2002/05/07 | 274 | 275 | 268 | 271 | 224,000 |
| 2002/05/02 | 278 | 278 | 272 | 276 | 142,000 |
| 2002/05/01 | 278 | 278 | 273 | 275 | 131,000 |
| 2002/04/30 | 273 | 277 | 271 | 276 | 104,000 |
| 2002/04/26 | 279 | 279 | 272 | 274 | 151,000 |
| 2002/04/25 | 280 | 280 | 276 | 279 | 127,000 |
| 2002/04/24 | 282 | 284 | 276 | 276 | 253,000 |
| 2002/04/23 | 283 | 285 | 281 | 282 | 225,000 |
| 2002/04/22 | 281 | 288 | 281 | 285 | 241,000 |
| 2002/04/19 | 285 | 285 | 281 | 285 | 141,000 |
| 2002/04/18 | 284 | 287 | 283 | 284 | 185,000 |
| 2002/04/17 | 278 | 287 | 278 | 286 | 207,000 |
| 2002/04/16 | 274 | 283 | 273 | 283 | 233,000 |
| 2002/04/15 | 273 | 279 | 269 | 272 | 187,000 |
| 2002/04/12 | 275 | 280 | 270 | 273 | 561,000 |
| 2002/04/11 | 283 | 283 | 274 | 275 | 208,000 |
| 2002/04/10 | 279 | 292 | 278 | 287 | 630,000 |
| 2002/04/09 | 279 | 279 | 275 | 275 | 161,000 |
| 2002/04/08 | 275 | 280 | 273 | 277 | 330,000 |
| 2002/04/05 | 271 | 274 | 270 | 272 | 132,000 |
| 2002/04/04 | 270 | 273 | 267 | 272 | 337,000 |
| 2002/04/03 | 261 | 272 | 261 | 269 | 319,000 |
| 2002/04/02 | 267 | 269 | 263 | 266 | 223,000 |
| 2002/04/01 | 265 | 265 | 259 | 262 | 196,000 |
| 2002/03/29 | 272 | 273 | 260 | 260 | 315,000 |
| 2002/03/28 | 272 | 272 | 267 | 272 | 399,000 |
| 2002/03/27 | 271 | 273 | 269 | 271 | 241,000 |
| 2002/03/26 | 271 | 279 | 270 | 270 | 314,000 |
| 2002/03/25 | 278 | 280 | 272 | 275 | 333,000 |
| 2002/03/22 | 280 | 281 | 276 | 278 | 474,000 |
| 2002/03/20 | 290 | 290 | 276 | 280 | 560,000 |
| 2002/03/19 | 286 | 296 | 286 | 291 | 393,000 |
| 2002/03/18 | 288 | 289 | 283 | 285 | 310,000 |
| 2002/03/15 | 284 | 289 | 284 | 287 | 251,000 |
| 2002/03/14 | 286 | 290 | 285 | 289 | 303,000 |
| 2002/03/13 | 287 | 290 | 283 | 283 | 411,000 |
| 2002/03/12 | 293 | 293 | 286 | 286 | 339,000 |
| 2002/03/11 | 293 | 293 | 286 | 288 | 369,000 |
| 2002/03/08 | 286 | 295 | 281 | 294 | 2,136,000 |
| 2002/03/07 | 281 | 283 | 277 | 281 | 356,000 |
| 2002/03/06 | 273 | 286 | 269 | 271 | 582,000 |
| 2002/03/05 | 277 | 278 | 270 | 272 | 378,000 |
| 2002/03/04 | 269 | 276 | 269 | 273 | 564,000 |
| 2002/03/01 | 260 | 266 | 258 | 266 | 241,000 |
| 2002/02/28 | 260 | 264 | 258 | 260 | 272,000 |
| 2002/02/27 | 252 | 265 | 252 | 265 | 443,000 |
| 2002/02/26 | 252 | 254 | 250 | 252 | 480,000 |
| 2002/02/25 | 257 | 258 | 249 | 249 | 326,000 |
| 2002/02/22 | 252 | 257 | 252 | 255 | 281,000 |
| 2002/02/21 | 248 | 257 | 247 | 257 | 372,000 |
| 2002/02/20 | 249 | 251 | 245 | 248 | 361,000 |
| 2002/02/19 | 253 | 254 | 244 | 244 | 322,000 |
| 2002/02/18 | 248 | 254 | 247 | 252 | 429,000 |
| 2002/02/15 | 248 | 251 | 243 | 243 | 351,000 |
| 2002/02/14 | 248 | 254 | 248 | 248 | 336,000 |
| 2002/02/13 | 244 | 251 | 243 | 249 | 463,000 |
| 2002/02/12 | 243 | 246 | 241 | 243 | 585,000 |
| 2002/02/08 | 238 | 244 | 237 | 240 | 1,633,000 |
| 2002/02/07 | 239 | 240 | 236 | 240 | 466,000 |
| 2002/02/06 | 242 | 244 | 236 | 236 | 491,000 |
| 2002/02/05 | 247 | 250 | 243 | 243 | 338,000 |
| 2002/02/04 | 244 | 249 | 242 | 245 | 264,000 |
| 2002/02/01 | 245 | 245 | 239 | 242 | 301,000 |
| 2002/01/31 | 244 | 247 | 244 | 245 | 310,000 |
| 2002/01/30 | 245 | 247 | 240 | 246 | 497,000 |
| 2002/01/29 | 248 | 249 | 246 | 246 | 341,000 |
| 2002/01/28 | 247 | 249 | 245 | 246 | 360,000 |
| 2002/01/25 | 252 | 253 | 246 | 247 | 430,000 |
| 2002/01/24 | 253 | 258 | 250 | 252 | 426,000 |
| 2002/01/23 | 255 | 257 | 253 | 253 | 459,000 |
| 2002/01/22 | 260 | 261 | 255 | 255 | 319,000 |
| 2002/01/21 | 257 | 265 | 255 | 258 | 625,000 |
| 2002/01/18 | 255 | 258 | 254 | 255 | 337,000 |
| 2002/01/17 | 259 | 260 | 253 | 254 | 343,000 |
| 2002/01/16 | 262 | 262 | 256 | 259 | 274,000 |
| 2002/01/15 | 260 | 264 | 259 | 261 | 310,000 |
| 2002/01/11 | 269 | 272 | 265 | 265 | 424,000 |
| 2002/01/10 | 271 | 272 | 267 | 269 | 388,000 |
| 2002/01/09 | 271 | 275 | 268 | 269 | 294,000 |
| 2002/01/08 | 272 | 273 | 267 | 267 | 188,000 |
| 2002/01/07 | 275 | 279 | 271 | 272 | 207,000 |
| 2002/01/04 | 270 | 275 | 269 | 275 | 129,000 |