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 |
|---|---|---|---|---|---|
| 2009/12/30 | 471 | 471 | 462 | 462 | 106,000 |
| 2009/12/29 | 470 | 471 | 466 | 466 | 108,000 |
| 2009/12/28 | 465 | 473 | 463 | 469 | 151,000 |
| 2009/12/25 | 464 | 464 | 461 | 462 | 176,000 |
| 2009/12/24 | 464 | 467 | 461 | 462 | 196,000 |
| 2009/12/22 | 461 | 466 | 460 | 464 | 330,000 |
| 2009/12/21 | 469 | 470 | 459 | 459 | 322,000 |
| 2009/12/18 | 465 | 468 | 463 | 468 | 172,000 |
| 2009/12/17 | 464 | 468 | 463 | 464 | 147,000 |
| 2009/12/16 | 462 | 470 | 460 | 462 | 338,000 |
| 2009/12/15 | 461 | 463 | 455 | 463 | 279,000 |
| 2009/12/14 | 463 | 464 | 459 | 464 | 215,000 |
| 2009/12/11 | 467 | 467 | 462 | 466 | 364,000 |
| 2009/12/10 | 469 | 469 | 460 | 464 | 249,000 |
| 2009/12/09 | 460 | 467 | 460 | 465 | 238,000 |
| 2009/12/08 | 461 | 466 | 460 | 465 | 200,000 |
| 2009/12/07 | 467 | 468 | 461 | 461 | 170,000 |
| 2009/12/04 | 467 | 468 | 463 | 463 | 101,000 |
| 2009/12/03 | 472 | 473 | 468 | 471 | 305,000 |
| 2009/12/02 | 466 | 472 | 465 | 467 | 179,000 |
| 2009/12/01 | 463 | 470 | 463 | 469 | 353,000 |
| 2009/11/30 | 459 | 468 | 458 | 468 | 291,000 |
| 2009/11/27 | 456 | 464 | 454 | 460 | 363,000 |
| 2009/11/26 | 449 | 458 | 449 | 457 | 181,000 |
| 2009/11/25 | 452 | 456 | 447 | 452 | 173,000 |
| 2009/11/24 | 449 | 452 | 447 | 451 | 217,000 |
| 2009/11/20 | 455 | 456 | 445 | 448 | 248,000 |
| 2009/11/19 | 456 | 457 | 452 | 454 | 129,000 |
| 2009/11/18 | 455 | 456 | 451 | 455 | 204,000 |
| 2009/11/17 | 454 | 456 | 449 | 453 | 244,000 |
| 2009/11/16 | 460 | 462 | 450 | 450 | 215,000 |
| 2009/11/13 | 450 | 459 | 448 | 459 | 522,000 |
| 2009/11/12 | 452 | 452 | 443 | 448 | 361,000 |
| 2009/11/11 | 457 | 457 | 446 | 451 | 376,000 |
| 2009/11/10 | 449 | 458 | 446 | 456 | 367,000 |
| 2009/11/09 | 459 | 459 | 447 | 453 | 468,000 |
| 2009/11/06 | 461 | 461 | 456 | 457 | 286,000 |
| 2009/11/05 | 461 | 461 | 456 | 457 | 262,000 |
| 2009/11/04 | 462 | 469 | 458 | 462 | 276,000 |
| 2009/11/02 | 457 | 468 | 456 | 466 | 305,000 |
| 2009/10/30 | 465 | 466 | 459 | 461 | 287,000 |
| 2009/10/29 | 458 | 464 | 458 | 460 | 481,000 |
| 2009/10/28 | 463 | 467 | 461 | 467 | 251,000 |
| 2009/10/27 | 461 | 463 | 456 | 461 | 365,000 |
| 2009/10/26 | 460 | 466 | 459 | 466 | 321,000 |
| 2009/10/23 | 462 | 465 | 458 | 463 | 346,000 |
| 2009/10/22 | 467 | 472 | 455 | 466 | 528,000 |
| 2009/10/21 | 472 | 476 | 465 | 472 | 181,000 |
| 2009/10/20 | 478 | 478 | 470 | 471 | 240,000 |
| 2009/10/19 | 487 | 488 | 472 | 473 | 425,000 |
| 2009/10/16 | 478 | 491 | 475 | 488 | 749,000 |
| 2009/10/15 | 467 | 479 | 463 | 479 | 677,000 |
| 2009/10/14 | 460 | 467 | 457 | 463 | 346,000 |
| 2009/10/13 | 457 | 467 | 456 | 463 | 273,000 |
| 2009/10/09 | 466 | 466 | 456 | 461 | 253,000 |
| 2009/10/08 | 464 | 464 | 458 | 461 | 330,000 |
| 2009/10/07 | 463 | 465 | 455 | 462 | 616,000 |
| 2009/10/06 | 469 | 471 | 454 | 464 | 601,000 |
| 2009/10/05 | 480 | 484 | 468 | 473 | 348,000 |
| 2009/10/02 | 463 | 479 | 461 | 475 | 455,000 |
| 2009/10/01 | 489 | 489 | 478 | 483 | 200,000 |
| 2009/09/30 | 477 | 488 | 477 | 488 | 350,000 |
| 2009/09/29 | 480 | 482 | 474 | 478 | 258,000 |
| 2009/09/28 | 480 | 485 | 478 | 483 | 297,000 |
| 2009/09/25 | 487 | 487 | 476 | 481 | 209,000 |
| 2009/09/24 | 478 | 488 | 472 | 486 | 344,000 |
| 2009/09/18 | 485 | 487 | 480 | 483 | 242,000 |
| 2009/09/17 | 488 | 490 | 484 | 489 | 418,000 |
| 2009/09/16 | 480 | 494 | 479 | 491 | 831,000 |
| 2009/09/15 | 467 | 483 | 467 | 478 | 863,000 |
| 2009/09/14 | 462 | 464 | 452 | 462 | 333,000 |
| 2009/09/11 | 467 | 470 | 461 | 463 | 441,000 |
| 2009/09/10 | 461 | 469 | 458 | 464 | 511,000 |
| 2009/09/09 | 460 | 463 | 456 | 461 | 571,000 |
| 2009/09/08 | 463 | 463 | 456 | 459 | 267,000 |
| 2009/09/07 | 465 | 466 | 460 | 461 | 103,000 |
| 2009/09/04 | 462 | 467 | 461 | 465 | 220,000 |
| 2009/09/03 | 462 | 466 | 461 | 464 | 171,000 |
| 2009/09/02 | 470 | 470 | 461 | 465 | 297,000 |
| 2009/09/01 | 475 | 480 | 473 | 475 | 179,000 |
| 2009/08/31 | 474 | 483 | 474 | 478 | 388,000 |
| 2009/08/28 | 463 | 471 | 462 | 469 | 316,000 |
| 2009/08/27 | 457 | 462 | 454 | 462 | 244,000 |
| 2009/08/26 | 464 | 464 | 456 | 462 | 141,000 |
| 2009/08/25 | 466 | 466 | 460 | 460 | 127,000 |
| 2009/08/24 | 464 | 467 | 463 | 465 | 136,000 |
| 2009/08/21 | 460 | 463 | 454 | 460 | 205,000 |
| 2009/08/20 | 447 | 463 | 447 | 461 | 305,000 |
| 2009/08/19 | 444 | 448 | 443 | 448 | 180,000 |
| 2009/08/18 | 444 | 449 | 443 | 447 | 115,000 |
| 2009/08/17 | 451 | 452 | 447 | 447 | 182,000 |
| 2009/08/14 | 452 | 456 | 452 | 455 | 134,000 |
| 2009/08/13 | 456 | 463 | 453 | 455 | 178,000 |
| 2009/08/12 | 465 | 465 | 455 | 455 | 142,000 |
| 2009/08/11 | 459 | 465 | 459 | 461 | 208,000 |
| 2009/08/10 | 458 | 467 | 458 | 461 | 231,000 |
| 2009/08/07 | 468 | 468 | 458 | 461 | 286,000 |
| 2009/08/06 | 457 | 471 | 456 | 469 | 478,000 |
| 2009/08/05 | 454 | 460 | 452 | 454 | 143,000 |
| 2009/08/04 | 457 | 457 | 454 | 455 | 127,000 |
| 2009/08/03 | 461 | 461 | 455 | 456 | 87,000 |
| 2009/07/31 | 449 | 458 | 449 | 456 | 183,000 |
| 2009/07/30 | 457 | 457 | 443 | 454 | 223,000 |
| 2009/07/29 | 460 | 460 | 456 | 457 | 90,000 |
| 2009/07/28 | 465 | 465 | 459 | 460 | 144,000 |
| 2009/07/27 | 468 | 469 | 465 | 465 | 118,000 |
| 2009/07/24 | 464 | 464 | 459 | 463 | 161,000 |
| 2009/07/23 | 469 | 469 | 465 | 465 | 130,000 |
| 2009/07/22 | 463 | 472 | 461 | 470 | 284,000 |
| 2009/07/21 | 457 | 460 | 455 | 460 | 129,000 |
| 2009/07/17 | 456 | 456 | 452 | 453 | 120,000 |
| 2009/07/16 | 453 | 454 | 448 | 450 | 102,000 |
| 2009/07/15 | 446 | 454 | 446 | 452 | 159,000 |
| 2009/07/14 | 452 | 457 | 446 | 452 | 178,000 |
| 2009/07/13 | 454 | 458 | 452 | 452 | 170,000 |
| 2009/07/10 | 458 | 458 | 452 | 458 | 552,000 |
| 2009/07/09 | 446 | 448 | 439 | 448 | 324,000 |
| 2009/07/08 | 451 | 452 | 448 | 451 | 211,000 |
| 2009/07/07 | 447 | 456 | 446 | 456 | 260,000 |
| 2009/07/06 | 450 | 450 | 441 | 445 | 220,000 |
| 2009/07/03 | 450 | 451 | 442 | 449 | 236,000 |
| 2009/07/02 | 463 | 463 | 453 | 453 | 129,000 |
| 2009/07/01 | 464 | 464 | 457 | 458 | 110,000 |
| 2009/06/30 | 463 | 464 | 455 | 464 | 177,000 |
| 2009/06/29 | 466 | 471 | 460 | 462 | 378,000 |
| 2009/06/26 | 460 | 463 | 457 | 461 | 294,000 |
| 2009/06/25 | 450 | 457 | 450 | 453 | 358,000 |
| 2009/06/24 | 447 | 451 | 440 | 446 | 365,000 |
| 2009/06/23 | 450 | 450 | 440 | 442 | 226,000 |
| 2009/06/22 | 443 | 456 | 442 | 451 | 225,000 |
| 2009/06/19 | 446 | 448 | 438 | 442 | 289,000 |
| 2009/06/18 | 447 | 447 | 441 | 442 | 341,000 |
| 2009/06/17 | 430 | 448 | 429 | 446 | 485,000 |
| 2009/06/16 | 432 | 434 | 428 | 429 | 303,000 |
| 2009/06/15 | 433 | 437 | 430 | 436 | 248,000 |
| 2009/06/12 | 431 | 434 | 428 | 431 | 575,000 |
| 2009/06/11 | 432 | 432 | 430 | 430 | 235,000 |
| 2009/06/10 | 429 | 433 | 427 | 430 | 448,000 |
| 2009/06/09 | 430 | 434 | 428 | 429 | 337,000 |
| 2009/06/08 | 424 | 430 | 424 | 429 | 271,000 |
| 2009/06/05 | 428 | 431 | 426 | 429 | 358,000 |
| 2009/06/04 | 424 | 426 | 421 | 423 | 309,000 |
| 2009/06/03 | 425 | 428 | 420 | 426 | 322,000 |
| 2009/06/02 | 422 | 428 | 417 | 425 | 513,000 |
| 2009/06/01 | 415 | 423 | 415 | 416 | 311,000 |
| 2009/05/29 | 425 | 427 | 415 | 417 | 617,000 |
| 2009/05/28 | 425 | 431 | 424 | 428 | 450,000 |
| 2009/05/27 | 435 | 436 | 426 | 426 | 371,000 |
| 2009/05/26 | 428 | 433 | 427 | 429 | 575,000 |
| 2009/05/25 | 420 | 429 | 419 | 424 | 537,000 |
| 2009/05/22 | 413 | 419 | 412 | 417 | 684,000 |
| 2009/05/21 | 414 | 415 | 407 | 412 | 420,000 |
| 2009/05/20 | 406 | 414 | 405 | 412 | 649,000 |
| 2009/05/19 | 403 | 404 | 400 | 402 | 490,000 |
| 2009/05/18 | 406 | 409 | 394 | 398 | 1,088,000 |
| 2009/05/15 | 395 | 399 | 394 | 394 | 607,000 |
| 2009/05/14 | 394 | 397 | 392 | 393 | 380,000 |
| 2009/05/13 | 396 | 400 | 395 | 396 | 577,000 |
| 2009/05/12 | 397 | 400 | 394 | 395 | 521,000 |
| 2009/05/11 | 396 | 401 | 389 | 395 | 803,000 |
| 2009/05/08 | 384 | 395 | 384 | 391 | 789,000 |
| 2009/05/07 | 392 | 393 | 385 | 387 | 344,000 |
| 2009/05/01 | 383 | 384 | 378 | 379 | 228,000 |
| 2009/04/30 | 386 | 387 | 379 | 380 | 376,000 |
| 2009/04/28 | 388 | 390 | 381 | 381 | 228,000 |
| 2009/04/27 | 395 | 397 | 387 | 390 | 132,000 |
| 2009/04/24 | 393 | 393 | 388 | 392 | 261,000 |
| 2009/04/23 | 392 | 393 | 383 | 387 | 458,000 |
| 2009/04/22 | 393 | 394 | 389 | 392 | 249,000 |
| 2009/04/21 | 398 | 398 | 393 | 394 | 217,000 |
| 2009/04/20 | 401 | 402 | 398 | 399 | 148,000 |
| 2009/04/17 | 405 | 407 | 395 | 396 | 441,000 |
| 2009/04/16 | 404 | 408 | 401 | 403 | 351,000 |
| 2009/04/15 | 402 | 403 | 397 | 399 | 331,000 |
| 2009/04/14 | 398 | 401 | 395 | 401 | 258,000 |
| 2009/04/13 | 398 | 400 | 394 | 395 | 322,000 |
| 2009/04/10 | 400 | 404 | 397 | 401 | 276,000 |
| 2009/04/09 | 393 | 402 | 393 | 401 | 534,000 |
| 2009/04/08 | 399 | 402 | 396 | 401 | 306,000 |
| 2009/04/07 | 405 | 405 | 397 | 398 | 362,000 |
| 2009/04/06 | 407 | 407 | 398 | 401 | 326,000 |
| 2009/04/03 | 406 | 408 | 399 | 402 | 476,000 |
| 2009/04/02 | 401 | 404 | 397 | 401 | 489,000 |
| 2009/04/01 | 396 | 405 | 396 | 403 | 410,000 |
| 2009/03/31 | 404 | 407 | 400 | 402 | 570,000 |
| 2009/03/30 | 423 | 425 | 409 | 409 | 259,000 |
| 2009/03/27 | 427 | 428 | 418 | 420 | 275,000 |
| 2009/03/26 | 427 | 427 | 418 | 423 | 242,000 |
| 2009/03/25 | 422 | 430 | 416 | 430 | 542,000 |
| 2009/03/24 | 413 | 415 | 406 | 414 | 447,000 |
| 2009/03/23 | 407 | 414 | 406 | 411 | 343,000 |
| 2009/03/19 | 408 | 408 | 401 | 404 | 334,000 |
| 2009/03/18 | 411 | 415 | 402 | 406 | 634,000 |
| 2009/03/17 | 410 | 413 | 408 | 410 | 333,000 |
| 2009/03/16 | 411 | 418 | 408 | 412 | 381,000 |
| 2009/03/13 | 411 | 421 | 410 | 414 | 462,000 |
| 2009/03/12 | 414 | 418 | 413 | 416 | 214,000 |
| 2009/03/11 | 424 | 426 | 416 | 418 | 302,000 |
| 2009/03/10 | 421 | 422 | 412 | 414 | 356,000 |
| 2009/03/09 | 423 | 429 | 422 | 427 | 248,000 |
| 2009/03/06 | 431 | 431 | 421 | 421 | 301,000 |
| 2009/03/05 | 437 | 438 | 431 | 431 | 304,000 |
| 2009/03/04 | 423 | 434 | 423 | 432 | 201,000 |
| 2009/03/03 | 421 | 429 | 416 | 424 | 259,000 |
| 2009/03/02 | 430 | 432 | 426 | 430 | 252,000 |
| 2009/02/27 | 434 | 444 | 429 | 441 | 201,000 |
| 2009/02/26 | 435 | 448 | 432 | 437 | 273,000 |
| 2009/02/25 | 449 | 449 | 427 | 435 | 516,000 |
| 2009/02/24 | 440 | 448 | 439 | 448 | 185,000 |
| 2009/02/23 | 431 | 443 | 430 | 440 | 205,000 |
| 2009/02/20 | 451 | 452 | 435 | 440 | 478,000 |
| 2009/02/19 | 456 | 459 | 447 | 447 | 239,000 |
| 2009/02/18 | 457 | 460 | 456 | 460 | 124,000 |
| 2009/02/17 | 467 | 467 | 458 | 459 | 103,000 |
| 2009/02/16 | 462 | 465 | 457 | 464 | 241,000 |
| 2009/02/13 | 454 | 472 | 454 | 468 | 311,000 |
| 2009/02/12 | 456 | 459 | 450 | 453 | 221,000 |
| 2009/02/10 | 459 | 469 | 459 | 466 | 317,000 |
| 2009/02/09 | 451 | 456 | 447 | 454 | 463,000 |
| 2009/02/06 | 441 | 446 | 441 | 446 | 156,000 |
| 2009/02/05 | 453 | 453 | 438 | 440 | 301,000 |
| 2009/02/04 | 449 | 452 | 445 | 452 | 150,000 |
| 2009/02/03 | 445 | 458 | 445 | 449 | 147,000 |
| 2009/02/02 | 444 | 452 | 442 | 450 | 126,000 |
| 2009/01/30 | 447 | 454 | 441 | 449 | 269,000 |
| 2009/01/29 | 453 | 454 | 446 | 452 | 230,000 |
| 2009/01/28 | 454 | 461 | 448 | 449 | 175,000 |
| 2009/01/27 | 454 | 462 | 454 | 459 | 232,000 |
| 2009/01/26 | 439 | 452 | 439 | 447 | 255,000 |
| 2009/01/23 | 446 | 446 | 436 | 439 | 516,000 |
| 2009/01/22 | 449 | 451 | 446 | 450 | 303,000 |
| 2009/01/21 | 448 | 457 | 447 | 452 | 299,000 |
| 2009/01/20 | 457 | 460 | 453 | 458 | 218,000 |
| 2009/01/19 | 455 | 459 | 451 | 456 | 192,000 |
| 2009/01/16 | 451 | 459 | 449 | 459 | 366,000 |
| 2009/01/15 | 450 | 464 | 450 | 452 | 507,000 |
| 2009/01/14 | 458 | 459 | 454 | 457 | 167,000 |
| 2009/01/13 | 460 | 467 | 455 | 458 | 422,000 |
| 2009/01/09 | 464 | 464 | 457 | 460 | 294,000 |
| 2009/01/08 | 464 | 466 | 459 | 461 | 304,000 |
| 2009/01/07 | 475 | 484 | 467 | 469 | 512,000 |
| 2009/01/06 | 480 | 485 | 476 | 478 | 171,000 |
| 2009/01/05 | 497 | 497 | 483 | 483 | 85,000 |