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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,727 | 1,732 | 1,717 | 1,728 | 45,400 |
| 2017/12/28 | 1,738 | 1,739 | 1,728 | 1,733 | 49,600 |
| 2017/12/27 | 1,733 | 1,741 | 1,730 | 1,735 | 30,900 |
| 2017/12/26 | 1,742 | 1,747 | 1,729 | 1,733 | 49,500 |
| 2017/12/25 | 1,728 | 1,738 | 1,728 | 1,737 | 36,200 |
| 2017/12/22 | 1,736 | 1,740 | 1,724 | 1,726 | 69,400 |
| 2017/12/21 | 1,721 | 1,729 | 1,712 | 1,728 | 64,800 |
| 2017/12/20 | 1,752 | 1,752 | 1,716 | 1,725 | 164,700 |
| 2017/12/19 | 1,767 | 1,767 | 1,750 | 1,756 | 96,200 |
| 2017/12/18 | 1,770 | 1,788 | 1,761 | 1,765 | 169,600 |
| 2017/12/15 | 1,737 | 1,756 | 1,736 | 1,748 | 228,500 |
| 2017/12/14 | 1,717 | 1,743 | 1,717 | 1,739 | 169,300 |
| 2017/12/13 | 1,714 | 1,723 | 1,709 | 1,713 | 105,400 |
| 2017/12/12 | 1,717 | 1,727 | 1,710 | 1,711 | 101,000 |
| 2017/12/11 | 1,713 | 1,714 | 1,694 | 1,713 | 104,000 |
| 2017/12/08 | 1,672 | 1,713 | 1,672 | 1,710 | 193,700 |
| 2017/12/07 | 1,669 | 1,698 | 1,669 | 1,691 | 105,100 |
| 2017/12/06 | 1,675 | 1,686 | 1,668 | 1,668 | 173,100 |
| 2017/12/05 | 1,671 | 1,687 | 1,671 | 1,681 | 141,100 |
| 2017/12/04 | 1,669 | 1,688 | 1,664 | 1,675 | 147,900 |
| 2017/12/01 | 1,665 | 1,668 | 1,649 | 1,660 | 139,700 |
| 2017/11/30 | 1,652 | 1,661 | 1,647 | 1,657 | 152,400 |
| 2017/11/29 | 1,632 | 1,650 | 1,632 | 1,650 | 113,400 |
| 2017/11/28 | 1,638 | 1,649 | 1,635 | 1,641 | 90,600 |
| 2017/11/27 | 1,668 | 1,668 | 1,635 | 1,638 | 157,800 |
| 2017/11/24 | 1,640 | 1,666 | 1,632 | 1,660 | 113,200 |
| 2017/11/22 | 1,667 | 1,667 | 1,645 | 1,645 | 167,100 |
| 2017/11/21 | 1,645 | 1,676 | 1,633 | 1,667 | 259,500 |
| 2017/11/20 | 1,635 | 1,645 | 1,616 | 1,632 | 326,100 |
| 2017/11/17 | 1,686 | 1,692 | 1,671 | 1,675 | 209,200 |
| 2017/11/16 | 1,668 | 1,683 | 1,653 | 1,672 | 194,500 |
| 2017/11/15 | 1,706 | 1,709 | 1,676 | 1,676 | 255,200 |
| 2017/11/14 | 1,714 | 1,720 | 1,708 | 1,708 | 96,700 |
| 2017/11/13 | 1,721 | 1,727 | 1,714 | 1,714 | 118,600 |
| 2017/11/10 | 1,703 | 1,728 | 1,702 | 1,719 | 146,600 |
| 2017/11/09 | 1,728 | 1,729 | 1,704 | 1,717 | 234,300 |
| 2017/11/08 | 1,736 | 1,744 | 1,718 | 1,724 | 225,100 |
| 2017/11/07 | 1,758 | 1,769 | 1,750 | 1,767 | 111,400 |
| 2017/11/06 | 1,769 | 1,774 | 1,755 | 1,774 | 107,200 |
| 2017/11/02 | 1,760 | 1,771 | 1,746 | 1,769 | 121,600 |
| 2017/11/01 | 1,745 | 1,758 | 1,743 | 1,754 | 122,400 |
| 2017/10/31 | 1,745 | 1,749 | 1,727 | 1,737 | 149,300 |
| 2017/10/30 | 1,742 | 1,752 | 1,737 | 1,746 | 169,200 |
| 2017/10/27 | 1,751 | 1,764 | 1,742 | 1,761 | 132,200 |
| 2017/10/26 | 1,750 | 1,753 | 1,740 | 1,745 | 95,500 |
| 2017/10/25 | 1,776 | 1,776 | 1,745 | 1,749 | 163,300 |
| 2017/10/24 | 1,757 | 1,783 | 1,757 | 1,782 | 158,800 |
| 2017/10/23 | 1,764 | 1,764 | 1,749 | 1,761 | 124,500 |
| 2017/10/20 | 1,737 | 1,752 | 1,725 | 1,745 | 152,100 |
| 2017/10/19 | 1,754 | 1,756 | 1,734 | 1,737 | 134,100 |
| 2017/10/18 | 1,743 | 1,763 | 1,735 | 1,757 | 122,100 |
| 2017/10/17 | 1,759 | 1,761 | 1,740 | 1,754 | 160,300 |
| 2017/10/16 | 1,758 | 1,782 | 1,756 | 1,777 | 150,300 |
| 2017/10/13 | 1,736 | 1,753 | 1,733 | 1,752 | 126,500 |
| 2017/10/12 | 1,729 | 1,760 | 1,728 | 1,749 | 135,600 |
| 2017/10/11 | 1,724 | 1,733 | 1,713 | 1,730 | 142,100 |
| 2017/10/10 | 1,705 | 1,747 | 1,704 | 1,743 | 187,200 |
| 2017/10/06 | 1,720 | 1,723 | 1,711 | 1,714 | 109,900 |
| 2017/10/05 | 1,721 | 1,722 | 1,710 | 1,717 | 177,800 |
| 2017/10/04 | 1,705 | 1,720 | 1,704 | 1,705 | 146,600 |
| 2017/10/03 | 1,711 | 1,711 | 1,698 | 1,705 | 155,600 |
| 2017/10/02 | 1,714 | 1,722 | 1,706 | 1,710 | 120,000 |
| 2017/09/29 | 1,700 | 1,714 | 1,700 | 1,714 | 129,900 |
| 2017/09/28 | 1,714 | 1,721 | 1,703 | 1,718 | 74,800 |
| 2017/09/27 | 1,718 | 1,725 | 1,705 | 1,714 | 84,400 |
| 2017/09/26 | 1,733 | 1,733 | 1,716 | 1,731 | 165,600 |
| 2017/09/25 | 1,729 | 1,738 | 1,700 | 1,733 | 154,100 |
| 2017/09/22 | 1,715 | 1,730 | 1,701 | 1,728 | 100,100 |
| 2017/09/21 | 1,735 | 1,744 | 1,730 | 1,733 | 94,300 |
| 2017/09/20 | 1,741 | 1,749 | 1,726 | 1,735 | 129,900 |
| 2017/09/19 | 1,749 | 1,768 | 1,738 | 1,764 | 156,700 |
| 2017/09/15 | 1,733 | 1,751 | 1,727 | 1,736 | 308,500 |
| 2017/09/14 | 1,800 | 1,822 | 1,795 | 1,802 | 166,000 |
| 2017/09/13 | 1,750 | 1,799 | 1,750 | 1,794 | 137,300 |
| 2017/09/12 | 1,710 | 1,739 | 1,705 | 1,733 | 146,300 |
| 2017/09/11 | 1,715 | 1,730 | 1,709 | 1,709 | 102,600 |
| 2017/09/08 | 1,694 | 1,724 | 1,669 | 1,713 | 242,900 |
| 2017/09/07 | 1,705 | 1,723 | 1,704 | 1,717 | 161,700 |
| 2017/09/06 | 1,716 | 1,720 | 1,706 | 1,712 | 91,900 |
| 2017/09/05 | 1,760 | 1,761 | 1,723 | 1,724 | 84,500 |
| 2017/09/04 | 1,752 | 1,773 | 1,752 | 1,760 | 129,400 |
| 2017/09/01 | 1,750 | 1,766 | 1,745 | 1,763 | 85,700 |
| 2017/08/31 | 1,748 | 1,748 | 1,736 | 1,746 | 86,500 |
| 2017/08/30 | 1,740 | 1,751 | 1,736 | 1,748 | 77,100 |
| 2017/08/29 | 1,733 | 1,743 | 1,722 | 1,737 | 65,900 |
| 2017/08/28 | 1,719 | 1,741 | 1,719 | 1,739 | 90,100 |
| 2017/08/25 | 1,715 | 1,717 | 1,704 | 1,714 | 98,400 |
| 2017/08/24 | 1,716 | 1,726 | 1,712 | 1,714 | 88,500 |
| 2017/08/23 | 1,730 | 1,740 | 1,715 | 1,718 | 127,600 |
| 2017/08/22 | 1,735 | 1,739 | 1,715 | 1,716 | 86,800 |
| 2017/08/21 | 1,748 | 1,756 | 1,739 | 1,746 | 72,900 |
| 2017/08/18 | 1,730 | 1,745 | 1,724 | 1,741 | 85,200 |
| 2017/08/17 | 1,747 | 1,758 | 1,744 | 1,747 | 55,500 |
| 2017/08/16 | 1,746 | 1,755 | 1,742 | 1,746 | 74,900 |
| 2017/08/15 | 1,743 | 1,760 | 1,736 | 1,752 | 97,400 |
| 2017/08/14 | 1,741 | 1,749 | 1,731 | 1,732 | 51,900 |
| 2017/08/10 | 1,736 | 1,750 | 1,723 | 1,749 | 86,000 |
| 2017/08/09 | 1,740 | 1,740 | 1,719 | 1,731 | 85,500 |
| 2017/08/08 | 1,733 | 1,751 | 1,731 | 1,742 | 79,100 |
| 2017/08/07 | 1,714 | 1,755 | 1,714 | 1,735 | 199,700 |
| 2017/08/04 | 1,784 | 1,795 | 1,770 | 1,794 | 58,800 |
| 2017/08/03 | 1,770 | 1,786 | 1,767 | 1,786 | 101,200 |
| 2017/08/02 | 1,795 | 1,795 | 1,771 | 1,772 | 100,900 |
| 2017/08/01 | 1,774 | 1,799 | 1,773 | 1,799 | 59,400 |
| 2017/07/31 | 1,785 | 1,789 | 1,776 | 1,778 | 59,900 |
| 2017/07/28 | 1,784 | 1,799 | 1,780 | 1,796 | 67,100 |
| 2017/07/27 | 1,764 | 1,798 | 1,764 | 1,784 | 95,100 |
| 2017/07/26 | 1,774 | 1,775 | 1,759 | 1,772 | 77,100 |
| 2017/07/25 | 1,800 | 1,800 | 1,766 | 1,766 | 72,700 |
| 2017/07/24 | 1,792 | 1,798 | 1,775 | 1,798 | 73,500 |
| 2017/07/21 | 1,791 | 1,800 | 1,782 | 1,798 | 40,100 |
| 2017/07/20 | 1,802 | 1,805 | 1,790 | 1,799 | 59,900 |
| 2017/07/19 | 1,774 | 1,804 | 1,774 | 1,795 | 87,400 |
| 2017/07/18 | 1,779 | 1,792 | 1,766 | 1,776 | 62,900 |
| 2017/07/14 | 1,778 | 1,785 | 1,769 | 1,778 | 63,600 |
| 2017/07/13 | 1,770 | 1,774 | 1,760 | 1,771 | 60,600 |
| 2017/07/12 | 1,788 | 1,788 | 1,761 | 1,762 | 67,300 |
| 2017/07/11 | 1,765 | 1,786 | 1,758 | 1,786 | 78,300 |
| 2017/07/10 | 1,754 | 1,781 | 1,745 | 1,765 | 164,900 |
| 2017/07/07 | 1,753 | 1,766 | 1,743 | 1,746 | 84,300 |
| 2017/07/06 | 1,765 | 1,778 | 1,755 | 1,764 | 79,400 |
| 2017/07/05 | 1,761 | 1,772 | 1,749 | 1,772 | 82,300 |
| 2017/07/04 | 1,801 | 1,804 | 1,766 | 1,774 | 104,300 |
| 2017/07/03 | 1,807 | 1,819 | 1,790 | 1,791 | 78,100 |
| 2017/06/30 | 1,812 | 1,824 | 1,799 | 1,801 | 131,400 |
| 2017/06/29 | 1,855 | 1,859 | 1,829 | 1,836 | 99,700 |
| 2017/06/28 | 1,830 | 1,858 | 1,825 | 1,839 | 127,200 |
| 2017/06/27 | 1,822 | 1,839 | 1,819 | 1,828 | 82,400 |
| 2017/06/26 | 1,829 | 1,840 | 1,825 | 1,825 | 53,500 |
| 2017/06/23 | 1,847 | 1,847 | 1,828 | 1,836 | 88,400 |
| 2017/06/22 | 1,845 | 1,853 | 1,835 | 1,843 | 77,300 |
| 2017/06/21 | 1,844 | 1,861 | 1,844 | 1,844 | 80,700 |
| 2017/06/20 | 1,835 | 1,854 | 1,822 | 1,851 | 140,700 |
| 2017/06/19 | 1,844 | 1,844 | 1,821 | 1,826 | 124,300 |
| 2017/06/16 | 1,808 | 1,863 | 1,792 | 1,863 | 246,900 |
| 2017/06/15 | 1,796 | 1,812 | 1,790 | 1,800 | 83,100 |
| 2017/06/14 | 1,811 | 1,821 | 1,796 | 1,796 | 109,700 |
| 2017/06/13 | 1,798 | 1,822 | 1,798 | 1,815 | 69,800 |
| 2017/06/12 | 1,791 | 1,807 | 1,789 | 1,803 | 88,200 |
| 2017/06/09 | 1,783 | 1,808 | 1,782 | 1,790 | 141,300 |
| 2017/06/08 | 1,811 | 1,823 | 1,793 | 1,795 | 133,400 |
| 2017/06/07 | 1,818 | 1,827 | 1,803 | 1,811 | 126,700 |
| 2017/06/06 | 1,828 | 1,829 | 1,792 | 1,803 | 143,000 |
| 2017/06/05 | 1,801 | 1,824 | 1,787 | 1,814 | 108,900 |
| 2017/06/02 | 1,800 | 1,823 | 1,791 | 1,811 | 234,800 |
| 2017/06/01 | 1,760 | 1,796 | 1,751 | 1,796 | 128,300 |
| 2017/05/31 | 1,750 | 1,760 | 1,742 | 1,756 | 242,600 |
| 2017/05/30 | 1,755 | 1,761 | 1,736 | 1,753 | 69,500 |
| 2017/05/29 | 1,744 | 1,759 | 1,741 | 1,757 | 79,100 |
| 2017/05/26 | 1,750 | 1,760 | 1,738 | 1,742 | 113,900 |
| 2017/05/25 | 1,742 | 1,762 | 1,741 | 1,750 | 104,300 |
| 2017/05/24 | 1,753 | 1,753 | 1,730 | 1,734 | 71,100 |
| 2017/05/23 | 1,726 | 1,744 | 1,726 | 1,734 | 53,400 |
| 2017/05/22 | 1,725 | 1,738 | 1,715 | 1,731 | 61,000 |
| 2017/05/19 | 1,725 | 1,732 | 1,714 | 1,723 | 61,800 |
| 2017/05/18 | 1,705 | 1,728 | 1,705 | 1,727 | 80,800 |
| 2017/05/17 | 1,731 | 1,741 | 1,714 | 1,726 | 132,800 |
| 2017/05/16 | 1,759 | 1,766 | 1,736 | 1,751 | 136,400 |
| 2017/05/15 | 1,710 | 1,771 | 1,710 | 1,759 | 148,700 |
| 2017/05/12 | 1,702 | 1,716 | 1,692 | 1,699 | 81,900 |
| 2017/05/11 | 1,711 | 1,719 | 1,703 | 1,714 | 81,500 |
| 2017/05/10 | 1,717 | 1,722 | 1,700 | 1,714 | 158,100 |
| 2017/05/09 | 1,732 | 1,742 | 1,720 | 1,727 | 121,000 |
| 2017/05/08 | 1,685 | 1,738 | 1,685 | 1,735 | 194,100 |
| 2017/05/02 | 1,668 | 1,687 | 1,661 | 1,675 | 116,400 |
| 2017/05/01 | 1,669 | 1,675 | 1,660 | 1,668 | 75,200 |
| 2017/04/28 | 1,674 | 1,674 | 1,661 | 1,671 | 87,800 |
| 2017/04/27 | 1,658 | 1,681 | 1,658 | 1,678 | 75,700 |
| 2017/04/26 | 1,670 | 1,675 | 1,658 | 1,672 | 82,400 |
| 2017/04/25 | 1,668 | 1,670 | 1,652 | 1,665 | 67,100 |
| 2017/04/24 | 1,663 | 1,669 | 1,650 | 1,668 | 62,200 |
| 2017/04/21 | 1,640 | 1,645 | 1,630 | 1,643 | 75,000 |
| 2017/04/20 | 1,635 | 1,635 | 1,613 | 1,628 | 95,800 |
| 2017/04/19 | 1,629 | 1,650 | 1,622 | 1,638 | 75,000 |
| 2017/04/18 | 1,653 | 1,658 | 1,637 | 1,641 | 64,200 |
| 2017/04/17 | 1,619 | 1,650 | 1,618 | 1,645 | 68,900 |
| 2017/04/14 | 1,636 | 1,644 | 1,616 | 1,624 | 99,100 |
| 2017/04/13 | 1,643 | 1,663 | 1,638 | 1,650 | 136,700 |
| 2017/04/12 | 1,626 | 1,643 | 1,620 | 1,640 | 104,100 |
| 2017/04/11 | 1,638 | 1,655 | 1,636 | 1,651 | 92,800 |
| 2017/04/10 | 1,662 | 1,666 | 1,641 | 1,651 | 101,900 |
| 2017/04/07 | 1,650 | 1,655 | 1,641 | 1,646 | 91,400 |
| 2017/04/06 | 1,653 | 1,669 | 1,636 | 1,639 | 172,900 |
| 2017/04/05 | 1,689 | 1,724 | 1,689 | 1,707 | 201,500 |
| 2017/04/04 | 1,652 | 1,684 | 1,639 | 1,670 | 251,000 |
| 2017/04/03 | 1,658 | 1,689 | 1,656 | 1,680 | 93,000 |
| 2017/03/31 | 1,678 | 1,685 | 1,644 | 1,644 | 179,300 |
| 2017/03/30 | 1,685 | 1,691 | 1,665 | 1,665 | 97,900 |
| 2017/03/29 | 1,686 | 1,696 | 1,682 | 1,694 | 124,100 |
| 2017/03/28 | 1,686 | 1,709 | 1,682 | 1,708 | 268,600 |
| 2017/03/27 | 1,690 | 1,692 | 1,671 | 1,675 | 153,300 |
| 2017/03/24 | 1,700 | 1,715 | 1,697 | 1,708 | 116,600 |
| 2017/03/23 | 1,703 | 1,703 | 1,681 | 1,698 | 116,100 |
| 2017/03/22 | 1,710 | 1,721 | 1,706 | 1,707 | 111,600 |
| 2017/03/21 | 1,710 | 1,729 | 1,709 | 1,724 | 121,200 |
| 2017/03/17 | 1,702 | 1,710 | 1,697 | 1,710 | 101,500 |
| 2017/03/16 | 1,696 | 1,714 | 1,692 | 1,710 | 122,400 |
| 2017/03/15 | 1,700 | 1,713 | 1,698 | 1,704 | 74,000 |
| 2017/03/14 | 1,715 | 1,715 | 1,700 | 1,705 | 80,700 |
| 2017/03/13 | 1,706 | 1,716 | 1,703 | 1,708 | 78,500 |
| 2017/03/10 | 1,686 | 1,710 | 1,680 | 1,706 | 191,400 |
| 2017/03/09 | 1,701 | 1,701 | 1,685 | 1,691 | 68,000 |
| 2017/03/08 | 1,720 | 1,725 | 1,687 | 1,692 | 127,200 |
| 2017/03/07 | 1,706 | 1,730 | 1,706 | 1,715 | 97,700 |
| 2017/03/06 | 1,708 | 1,720 | 1,708 | 1,709 | 55,300 |
| 2017/03/03 | 1,722 | 1,728 | 1,706 | 1,713 | 67,300 |
| 2017/03/02 | 1,717 | 1,734 | 1,704 | 1,710 | 176,100 |
| 2017/03/01 | 1,713 | 1,723 | 1,698 | 1,716 | 86,700 |
| 2017/02/28 | 1,695 | 1,723 | 1,692 | 1,702 | 88,000 |
| 2017/02/27 | 1,678 | 1,699 | 1,675 | 1,688 | 121,800 |
| 2017/02/24 | 1,709 | 1,720 | 1,683 | 1,694 | 150,000 |
| 2017/02/23 | 1,709 | 1,729 | 1,709 | 1,728 | 89,600 |
| 2017/02/22 | 1,712 | 1,712 | 1,692 | 1,710 | 99,100 |
| 2017/02/21 | 1,694 | 1,716 | 1,689 | 1,712 | 76,000 |
| 2017/02/20 | 1,695 | 1,696 | 1,677 | 1,695 | 40,100 |
| 2017/02/17 | 1,676 | 1,694 | 1,676 | 1,693 | 74,100 |
| 2017/02/16 | 1,674 | 1,683 | 1,667 | 1,677 | 78,300 |
| 2017/02/15 | 1,681 | 1,694 | 1,673 | 1,679 | 90,200 |
| 2017/02/14 | 1,685 | 1,690 | 1,662 | 1,662 | 89,300 |
| 2017/02/13 | 1,668 | 1,687 | 1,668 | 1,676 | 108,900 |
| 2017/02/10 | 1,665 | 1,665 | 1,638 | 1,650 | 126,300 |
| 2017/02/09 | 1,640 | 1,652 | 1,632 | 1,646 | 94,900 |
| 2017/02/08 | 1,608 | 1,637 | 1,605 | 1,637 | 88,900 |
| 2017/02/07 | 1,610 | 1,612 | 1,583 | 1,601 | 121,100 |
| 2017/02/06 | 1,598 | 1,600 | 1,569 | 1,571 | 121,600 |
| 2017/02/03 | 1,576 | 1,598 | 1,576 | 1,598 | 64,300 |
| 2017/02/02 | 1,614 | 1,614 | 1,571 | 1,577 | 93,000 |
| 2017/02/01 | 1,583 | 1,618 | 1,582 | 1,615 | 96,300 |
| 2017/01/31 | 1,592 | 1,601 | 1,588 | 1,600 | 59,500 |
| 2017/01/30 | 1,598 | 1,606 | 1,589 | 1,605 | 44,000 |
| 2017/01/27 | 1,590 | 1,606 | 1,590 | 1,598 | 80,600 |
| 2017/01/26 | 1,592 | 1,597 | 1,581 | 1,587 | 111,300 |
| 2017/01/25 | 1,611 | 1,611 | 1,581 | 1,583 | 81,200 |
| 2017/01/24 | 1,583 | 1,600 | 1,578 | 1,596 | 68,000 |
| 2017/01/23 | 1,601 | 1,602 | 1,576 | 1,584 | 96,700 |
| 2017/01/20 | 1,607 | 1,624 | 1,600 | 1,619 | 92,600 |
| 2017/01/19 | 1,610 | 1,616 | 1,600 | 1,607 | 82,500 |
| 2017/01/18 | 1,600 | 1,605 | 1,581 | 1,595 | 70,600 |
| 2017/01/17 | 1,625 | 1,627 | 1,596 | 1,596 | 80,000 |
| 2017/01/16 | 1,640 | 1,643 | 1,617 | 1,625 | 71,300 |
| 2017/01/13 | 1,630 | 1,641 | 1,614 | 1,641 | 115,400 |
| 2017/01/12 | 1,660 | 1,663 | 1,622 | 1,635 | 120,400 |
| 2017/01/11 | 1,663 | 1,669 | 1,657 | 1,662 | 86,000 |
| 2017/01/10 | 1,672 | 1,676 | 1,658 | 1,670 | 182,500 |
| 2017/01/06 | 1,663 | 1,699 | 1,662 | 1,672 | 138,800 |
| 2017/01/05 | 1,668 | 1,668 | 1,642 | 1,645 | 92,700 |
| 2017/01/04 | 1,626 | 1,670 | 1,623 | 1,668 | 160,700 |