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 |
|---|---|---|---|---|---|
| 2008/12/30 | 494 | 495 | 489 | 494 | 110,000 |
| 2008/12/29 | 488 | 499 | 486 | 493 | 276,000 |
| 2008/12/26 | 477 | 488 | 472 | 486 | 174,000 |
| 2008/12/25 | 473 | 476 | 470 | 476 | 104,000 |
| 2008/12/24 | 476 | 477 | 464 | 468 | 331,000 |
| 2008/12/22 | 466 | 479 | 466 | 471 | 250,000 |
| 2008/12/19 | 474 | 475 | 466 | 470 | 254,000 |
| 2008/12/18 | 465 | 469 | 460 | 466 | 247,000 |
| 2008/12/17 | 466 | 468 | 453 | 461 | 207,000 |
| 2008/12/16 | 461 | 466 | 460 | 461 | 221,000 |
| 2008/12/15 | 469 | 475 | 466 | 466 | 331,000 |
| 2008/12/12 | 469 | 473 | 450 | 461 | 690,000 |
| 2008/12/11 | 464 | 465 | 449 | 465 | 305,000 |
| 2008/12/10 | 450 | 461 | 450 | 459 | 305,000 |
| 2008/12/09 | 454 | 456 | 450 | 455 | 261,000 |
| 2008/12/08 | 441 | 452 | 440 | 451 | 344,000 |
| 2008/12/05 | 430 | 441 | 429 | 439 | 366,000 |
| 2008/12/04 | 428 | 430 | 425 | 428 | 321,000 |
| 2008/12/03 | 428 | 432 | 423 | 430 | 403,000 |
| 2008/12/02 | 425 | 431 | 420 | 423 | 501,000 |
| 2008/12/01 | 433 | 433 | 424 | 425 | 226,000 |
| 2008/11/28 | 437 | 442 | 428 | 432 | 441,000 |
| 2008/11/27 | 439 | 444 | 432 | 437 | 440,000 |
| 2008/11/26 | 440 | 446 | 430 | 434 | 522,000 |
| 2008/11/25 | 450 | 451 | 431 | 445 | 493,000 |
| 2008/11/21 | 439 | 441 | 428 | 439 | 663,000 |
| 2008/11/20 | 433 | 444 | 431 | 441 | 729,000 |
| 2008/11/19 | 433 | 435 | 427 | 433 | 281,000 |
| 2008/11/18 | 437 | 442 | 425 | 428 | 460,000 |
| 2008/11/17 | 431 | 447 | 431 | 437 | 271,000 |
| 2008/11/14 | 443 | 443 | 432 | 436 | 358,000 |
| 2008/11/13 | 420 | 438 | 419 | 428 | 425,000 |
| 2008/11/12 | 432 | 441 | 427 | 428 | 649,000 |
| 2008/11/11 | 454 | 454 | 433 | 437 | 572,000 |
| 2008/11/10 | 454 | 465 | 446 | 456 | 417,000 |
| 2008/11/07 | 444 | 451 | 439 | 440 | 487,000 |
| 2008/11/06 | 444 | 460 | 440 | 447 | 476,000 |
| 2008/11/05 | 451 | 456 | 438 | 446 | 485,000 |
| 2008/11/04 | 460 | 465 | 445 | 445 | 472,000 |
| 2008/10/31 | 450 | 458 | 440 | 448 | 710,000 |
| 2008/10/30 | 445 | 452 | 430 | 448 | 514,000 |
| 2008/10/29 | 440 | 445 | 424 | 445 | 512,000 |
| 2008/10/28 | 411 | 432 | 411 | 428 | 580,000 |
| 2008/10/27 | 420 | 432 | 410 | 416 | 609,000 |
| 2008/10/24 | 445 | 445 | 422 | 424 | 563,000 |
| 2008/10/23 | 435 | 442 | 420 | 442 | 493,000 |
| 2008/10/22 | 445 | 451 | 436 | 436 | 358,000 |
| 2008/10/21 | 460 | 460 | 443 | 449 | 366,000 |
| 2008/10/20 | 447 | 451 | 430 | 451 | 505,000 |
| 2008/10/17 | 439 | 449 | 433 | 444 | 553,000 |
| 2008/10/16 | 428 | 435 | 409 | 421 | 952,000 |
| 2008/10/15 | 441 | 454 | 423 | 443 | 679,000 |
| 2008/10/14 | 444 | 506 | 441 | 446 | 788,000 |
| 2008/10/10 | 444 | 445 | 420 | 427 | 1,021,000 |
| 2008/10/09 | 451 | 465 | 450 | 454 | 752,000 |
| 2008/10/08 | 479 | 484 | 456 | 461 | 586,000 |
| 2008/10/07 | 471 | 494 | 471 | 484 | 637,000 |
| 2008/10/06 | 492 | 497 | 477 | 491 | 746,000 |
| 2008/10/03 | 495 | 515 | 494 | 502 | 342,000 |
| 2008/10/02 | 514 | 520 | 503 | 505 | 407,000 |
| 2008/10/01 | 525 | 527 | 510 | 513 | 253,000 |
| 2008/09/30 | 491 | 525 | 491 | 522 | 765,000 |
| 2008/09/29 | 503 | 519 | 497 | 511 | 480,000 |
| 2008/09/26 | 494 | 501 | 488 | 498 | 464,000 |
| 2008/09/25 | 496 | 505 | 492 | 493 | 443,000 |
| 2008/09/24 | 484 | 495 | 482 | 495 | 306,000 |
| 2008/09/22 | 505 | 511 | 481 | 491 | 629,000 |
| 2008/09/19 | 540 | 540 | 489 | 497 | 1,270,000 |
| 2008/09/18 | 502 | 535 | 491 | 530 | 924,000 |
| 2008/09/17 | 528 | 530 | 516 | 519 | 574,000 |
| 2008/09/16 | 515 | 522 | 505 | 518 | 768,000 |
| 2008/09/12 | 527 | 531 | 520 | 529 | 522,000 |
| 2008/09/11 | 536 | 539 | 527 | 527 | 338,000 |
| 2008/09/10 | 537 | 543 | 532 | 536 | 456,000 |
| 2008/09/09 | 537 | 542 | 534 | 540 | 446,000 |
| 2008/09/08 | 534 | 544 | 533 | 534 | 315,000 |
| 2008/09/05 | 538 | 541 | 533 | 537 | 472,000 |
| 2008/09/04 | 535 | 541 | 528 | 541 | 1,031,000 |
| 2008/09/03 | 511 | 532 | 511 | 532 | 777,000 |
| 2008/09/02 | 521 | 523 | 513 | 518 | 298,000 |
| 2008/09/01 | 524 | 525 | 520 | 524 | 593,000 |
| 2008/08/29 | 517 | 523 | 517 | 523 | 528,000 |
| 2008/08/28 | 509 | 515 | 507 | 514 | 248,000 |
| 2008/08/27 | 506 | 514 | 503 | 514 | 312,000 |
| 2008/08/26 | 507 | 511 | 504 | 509 | 106,000 |
| 2008/08/25 | 505 | 513 | 505 | 510 | 140,000 |
| 2008/08/22 | 506 | 508 | 500 | 506 | 240,000 |
| 2008/08/21 | 510 | 515 | 509 | 514 | 349,000 |
| 2008/08/20 | 500 | 515 | 500 | 515 | 291,000 |
| 2008/08/19 | 505 | 511 | 500 | 503 | 344,000 |
| 2008/08/18 | 497 | 517 | 497 | 506 | 326,000 |
| 2008/08/15 | 494 | 501 | 494 | 497 | 288,000 |
| 2008/08/14 | 498 | 499 | 491 | 495 | 385,000 |
| 2008/08/13 | 510 | 510 | 497 | 503 | 675,000 |
| 2008/08/12 | 519 | 520 | 509 | 514 | 696,000 |
| 2008/08/11 | 517 | 520 | 513 | 513 | 476,000 |
| 2008/08/08 | 518 | 521 | 514 | 515 | 532,000 |
| 2008/08/07 | 514 | 520 | 513 | 520 | 617,000 |
| 2008/08/06 | 507 | 514 | 504 | 513 | 375,000 |
| 2008/08/05 | 504 | 512 | 502 | 504 | 658,000 |
| 2008/08/04 | 507 | 511 | 507 | 507 | 253,000 |
| 2008/08/01 | 513 | 513 | 507 | 512 | 336,000 |
| 2008/07/31 | 510 | 513 | 505 | 512 | 628,000 |
| 2008/07/30 | 500 | 509 | 498 | 508 | 965,000 |
| 2008/07/29 | 496 | 500 | 492 | 495 | 292,000 |
| 2008/07/28 | 491 | 503 | 490 | 503 | 481,000 |
| 2008/07/25 | 486 | 496 | 482 | 493 | 569,000 |
| 2008/07/24 | 474 | 488 | 474 | 488 | 608,000 |
| 2008/07/23 | 467 | 473 | 466 | 470 | 178,000 |
| 2008/07/22 | 469 | 471 | 457 | 463 | 309,000 |
| 2008/07/18 | 478 | 479 | 466 | 467 | 352,000 |
| 2008/07/17 | 463 | 473 | 458 | 473 | 437,000 |
| 2008/07/16 | 447 | 463 | 447 | 460 | 408,000 |
| 2008/07/15 | 450 | 453 | 446 | 452 | 316,000 |
| 2008/07/14 | 454 | 458 | 450 | 450 | 114,000 |
| 2008/07/11 | 451 | 458 | 448 | 455 | 169,000 |
| 2008/07/10 | 452 | 460 | 452 | 455 | 261,000 |
| 2008/07/09 | 455 | 459 | 453 | 454 | 201,000 |
| 2008/07/08 | 467 | 467 | 444 | 451 | 698,000 |
| 2008/07/07 | 463 | 469 | 460 | 468 | 130,000 |
| 2008/07/04 | 462 | 465 | 460 | 463 | 193,000 |
| 2008/07/03 | 467 | 467 | 460 | 462 | 188,000 |
| 2008/07/02 | 476 | 476 | 466 | 472 | 264,000 |
| 2008/07/01 | 478 | 482 | 472 | 475 | 286,000 |
| 2008/06/30 | 474 | 480 | 471 | 475 | 407,000 |
| 2008/06/27 | 470 | 473 | 466 | 473 | 374,000 |
| 2008/06/26 | 470 | 475 | 468 | 475 | 254,000 |
| 2008/06/25 | 471 | 473 | 463 | 473 | 355,000 |
| 2008/06/24 | 462 | 473 | 462 | 471 | 406,000 |
| 2008/06/23 | 450 | 462 | 447 | 460 | 330,000 |
| 2008/06/20 | 452 | 455 | 450 | 452 | 370,000 |
| 2008/06/19 | 443 | 449 | 441 | 443 | 168,000 |
| 2008/06/18 | 449 | 449 | 444 | 446 | 146,000 |
| 2008/06/17 | 452 | 452 | 446 | 448 | 209,000 |
| 2008/06/16 | 448 | 453 | 446 | 451 | 88,000 |
| 2008/06/13 | 453 | 456 | 448 | 448 | 224,000 |
| 2008/06/12 | 454 | 455 | 449 | 452 | 252,000 |
| 2008/06/11 | 450 | 454 | 450 | 453 | 172,000 |
| 2008/06/10 | 447 | 451 | 446 | 448 | 184,000 |
| 2008/06/09 | 444 | 446 | 441 | 442 | 177,000 |
| 2008/06/06 | 456 | 460 | 450 | 451 | 303,000 |
| 2008/06/05 | 458 | 462 | 455 | 455 | 287,000 |
| 2008/06/04 | 443 | 457 | 443 | 455 | 209,000 |
| 2008/06/03 | 450 | 451 | 443 | 443 | 216,000 |
| 2008/06/02 | 453 | 453 | 448 | 449 | 132,000 |
| 2008/05/30 | 444 | 451 | 444 | 449 | 177,000 |
| 2008/05/29 | 443 | 448 | 439 | 447 | 179,000 |
| 2008/05/28 | 440 | 443 | 433 | 433 | 242,000 |
| 2008/05/27 | 435 | 446 | 435 | 439 | 333,000 |
| 2008/05/26 | 444 | 450 | 439 | 439 | 241,000 |
| 2008/05/23 | 445 | 452 | 441 | 449 | 245,000 |
| 2008/05/22 | 435 | 442 | 431 | 441 | 186,000 |
| 2008/05/21 | 448 | 449 | 440 | 443 | 223,000 |
| 2008/05/20 | 444 | 453 | 444 | 448 | 469,000 |
| 2008/05/19 | 437 | 444 | 437 | 443 | 501,000 |
| 2008/05/16 | 423 | 433 | 423 | 432 | 754,000 |
| 2008/05/15 | 416 | 421 | 415 | 418 | 240,000 |
| 2008/05/14 | 408 | 412 | 407 | 410 | 287,000 |
| 2008/05/13 | 402 | 407 | 402 | 407 | 137,000 |
| 2008/05/12 | 403 | 406 | 401 | 406 | 279,000 |
| 2008/05/09 | 406 | 407 | 401 | 402 | 199,000 |
| 2008/05/08 | 407 | 410 | 405 | 408 | 129,000 |
| 2008/05/07 | 410 | 411 | 405 | 407 | 309,000 |
| 2008/05/02 | 410 | 410 | 406 | 407 | 133,000 |
| 2008/05/01 | 412 | 412 | 402 | 403 | 216,000 |
| 2008/04/30 | 411 | 415 | 408 | 411 | 123,000 |
| 2008/04/28 | 415 | 415 | 410 | 412 | 97,000 |
| 2008/04/25 | 412 | 415 | 410 | 415 | 157,000 |
| 2008/04/24 | 410 | 410 | 402 | 407 | 172,000 |
| 2008/04/23 | 408 | 414 | 408 | 414 | 97,000 |
| 2008/04/22 | 414 | 414 | 409 | 412 | 138,000 |
| 2008/04/21 | 414 | 414 | 411 | 413 | 134,000 |
| 2008/04/18 | 416 | 416 | 409 | 414 | 89,000 |
| 2008/04/17 | 411 | 417 | 410 | 411 | 113,000 |
| 2008/04/16 | 410 | 413 | 408 | 411 | 170,000 |
| 2008/04/15 | 403 | 410 | 402 | 409 | 186,000 |
| 2008/04/14 | 402 | 407 | 401 | 407 | 130,000 |
| 2008/04/11 | 413 | 414 | 409 | 413 | 165,000 |
| 2008/04/10 | 418 | 420 | 412 | 414 | 182,000 |
| 2008/04/09 | 420 | 420 | 413 | 415 | 111,000 |
| 2008/04/08 | 415 | 420 | 414 | 415 | 262,000 |
| 2008/04/07 | 416 | 424 | 414 | 423 | 146,000 |
| 2008/04/04 | 412 | 419 | 412 | 419 | 167,000 |
| 2008/04/03 | 417 | 420 | 416 | 420 | 139,000 |
| 2008/04/02 | 421 | 425 | 416 | 422 | 132,000 |
| 2008/04/01 | 407 | 420 | 402 | 420 | 411,000 |
| 2008/03/31 | 407 | 407 | 395 | 406 | 377,000 |
| 2008/03/28 | 413 | 413 | 405 | 412 | 293,000 |
| 2008/03/27 | 414 | 420 | 411 | 413 | 313,000 |
| 2008/03/26 | 402 | 412 | 402 | 412 | 203,000 |
| 2008/03/25 | 414 | 417 | 409 | 410 | 422,000 |
| 2008/03/24 | 414 | 417 | 409 | 409 | 144,000 |
| 2008/03/21 | 406 | 415 | 404 | 415 | 413,000 |
| 2008/03/19 | 405 | 408 | 401 | 405 | 360,000 |
| 2008/03/18 | 378 | 395 | 378 | 395 | 287,000 |
| 2008/03/17 | 365 | 391 | 365 | 384 | 400,000 |
| 2008/03/14 | 396 | 404 | 393 | 395 | 462,000 |
| 2008/03/13 | 404 | 407 | 397 | 397 | 253,000 |
| 2008/03/12 | 407 | 412 | 405 | 408 | 172,000 |
| 2008/03/11 | 408 | 408 | 403 | 405 | 210,000 |
| 2008/03/10 | 409 | 413 | 409 | 412 | 252,000 |
| 2008/03/07 | 411 | 421 | 409 | 416 | 178,000 |
| 2008/03/06 | 410 | 422 | 410 | 421 | 184,000 |
| 2008/03/05 | 417 | 417 | 411 | 412 | 327,000 |
| 2008/03/04 | 420 | 422 | 416 | 417 | 335,000 |
| 2008/03/03 | 424 | 426 | 420 | 424 | 272,000 |
| 2008/02/29 | 425 | 429 | 423 | 425 | 203,000 |
| 2008/02/28 | 424 | 429 | 423 | 424 | 278,000 |
| 2008/02/27 | 426 | 431 | 425 | 426 | 188,000 |
| 2008/02/26 | 435 | 437 | 421 | 421 | 230,000 |
| 2008/02/25 | 428 | 436 | 428 | 433 | 400,000 |
| 2008/02/22 | 430 | 436 | 430 | 432 | 219,000 |
| 2008/02/21 | 432 | 436 | 427 | 434 | 499,000 |
| 2008/02/20 | 431 | 437 | 420 | 422 | 486,000 |
| 2008/02/19 | 439 | 441 | 427 | 428 | 636,000 |
| 2008/02/18 | 428 | 440 | 427 | 435 | 507,000 |
| 2008/02/15 | 417 | 427 | 417 | 425 | 408,000 |
| 2008/02/14 | 415 | 423 | 414 | 421 | 369,000 |
| 2008/02/13 | 416 | 421 | 412 | 414 | 376,000 |
| 2008/02/12 | 414 | 423 | 413 | 421 | 552,000 |
| 2008/02/08 | 414 | 423 | 411 | 416 | 406,000 |
| 2008/02/07 | 412 | 418 | 410 | 418 | 283,000 |
| 2008/02/06 | 421 | 425 | 418 | 422 | 385,000 |
| 2008/02/05 | 419 | 427 | 419 | 426 | 431,000 |
| 2008/02/04 | 410 | 420 | 409 | 418 | 459,000 |
| 2008/02/01 | 409 | 409 | 400 | 406 | 567,000 |
| 2008/01/31 | 390 | 404 | 390 | 404 | 406,000 |
| 2008/01/30 | 400 | 401 | 390 | 394 | 346,000 |
| 2008/01/29 | 404 | 407 | 395 | 400 | 388,000 |
| 2008/01/28 | 397 | 405 | 397 | 399 | 305,000 |
| 2008/01/25 | 400 | 407 | 392 | 397 | 500,000 |
| 2008/01/24 | 394 | 405 | 390 | 395 | 335,000 |
| 2008/01/23 | 389 | 398 | 384 | 391 | 414,000 |
| 2008/01/22 | 396 | 399 | 385 | 385 | 361,000 |
| 2008/01/21 | 401 | 405 | 397 | 397 | 317,000 |
| 2008/01/18 | 400 | 411 | 395 | 410 | 518,000 |
| 2008/01/17 | 397 | 403 | 396 | 403 | 386,000 |
| 2008/01/16 | 393 | 396 | 388 | 389 | 463,000 |
| 2008/01/15 | 409 | 412 | 400 | 401 | 413,000 |
| 2008/01/11 | 415 | 415 | 407 | 410 | 250,000 |
| 2008/01/10 | 413 | 415 | 409 | 410 | 351,000 |
| 2008/01/09 | 402 | 412 | 401 | 412 | 252,000 |
| 2008/01/08 | 403 | 409 | 401 | 407 | 199,000 |
| 2008/01/07 | 405 | 407 | 396 | 406 | 441,000 |
| 2008/01/04 | 419 | 421 | 406 | 407 | 284,000 |