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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,819 | 1,836 | 1,808 | 1,836 | 113,300 |
| 2018/12/27 | 1,763 | 1,825 | 1,748 | 1,819 | 154,300 |
| 2018/12/26 | 1,729 | 1,785 | 1,728 | 1,745 | 135,500 |
| 2018/12/25 | 1,731 | 1,743 | 1,700 | 1,731 | 201,000 |
| 2018/12/21 | 1,827 | 1,836 | 1,769 | 1,771 | 317,000 |
| 2018/12/20 | 1,889 | 1,890 | 1,813 | 1,828 | 228,100 |
| 2018/12/19 | 1,893 | 1,921 | 1,891 | 1,904 | 182,800 |
| 2018/12/18 | 1,887 | 1,901 | 1,872 | 1,883 | 143,100 |
| 2018/12/17 | 1,900 | 1,909 | 1,878 | 1,906 | 117,600 |
| 2018/12/14 | 1,907 | 1,911 | 1,886 | 1,892 | 177,000 |
| 2018/12/13 | 1,911 | 1,931 | 1,904 | 1,908 | 160,700 |
| 2018/12/12 | 1,875 | 1,889 | 1,868 | 1,889 | 134,900 |
| 2018/12/11 | 1,900 | 1,913 | 1,865 | 1,865 | 113,400 |
| 2018/12/10 | 1,883 | 1,887 | 1,865 | 1,885 | 114,800 |
| 2018/12/07 | 1,884 | 1,904 | 1,874 | 1,897 | 193,900 |
| 2018/12/06 | 1,885 | 1,898 | 1,862 | 1,879 | 117,900 |
| 2018/12/05 | 1,873 | 1,904 | 1,867 | 1,903 | 126,100 |
| 2018/12/04 | 1,915 | 1,923 | 1,892 | 1,901 | 126,300 |
| 2018/12/03 | 1,937 | 1,944 | 1,915 | 1,926 | 101,200 |
| 2018/11/30 | 1,922 | 1,942 | 1,916 | 1,937 | 107,800 |
| 2018/11/29 | 1,930 | 1,934 | 1,904 | 1,905 | 82,300 |
| 2018/11/28 | 1,905 | 1,913 | 1,881 | 1,909 | 144,000 |
| 2018/11/27 | 1,884 | 1,898 | 1,878 | 1,891 | 82,200 |
| 2018/11/26 | 1,890 | 1,904 | 1,879 | 1,889 | 63,000 |
| 2018/11/22 | 1,845 | 1,894 | 1,841 | 1,890 | 101,800 |
| 2018/11/21 | 1,824 | 1,854 | 1,824 | 1,849 | 116,000 |
| 2018/11/20 | 1,821 | 1,840 | 1,818 | 1,835 | 128,100 |
| 2018/11/19 | 1,846 | 1,860 | 1,840 | 1,842 | 109,700 |
| 2018/11/16 | 1,844 | 1,848 | 1,825 | 1,841 | 160,100 |
| 2018/11/15 | 1,836 | 1,860 | 1,832 | 1,844 | 126,200 |
| 2018/11/14 | 1,845 | 1,859 | 1,834 | 1,841 | 105,400 |
| 2018/11/13 | 1,848 | 1,849 | 1,832 | 1,843 | 126,800 |
| 2018/11/12 | 1,883 | 1,910 | 1,878 | 1,887 | 81,300 |
| 2018/11/09 | 1,880 | 1,910 | 1,879 | 1,887 | 133,800 |
| 2018/11/08 | 1,871 | 1,876 | 1,853 | 1,862 | 136,300 |
| 2018/11/07 | 1,858 | 1,865 | 1,831 | 1,848 | 117,900 |
| 2018/11/06 | 1,840 | 1,873 | 1,840 | 1,858 | 153,700 |
| 2018/11/05 | 1,874 | 1,878 | 1,839 | 1,840 | 157,100 |
| 2018/11/02 | 1,905 | 1,906 | 1,865 | 1,887 | 109,900 |
| 2018/11/01 | 1,867 | 1,913 | 1,864 | 1,901 | 148,700 |
| 2018/10/31 | 1,864 | 1,872 | 1,847 | 1,867 | 144,600 |
| 2018/10/30 | 1,840 | 1,866 | 1,838 | 1,856 | 155,100 |
| 2018/10/29 | 1,834 | 1,872 | 1,832 | 1,835 | 176,200 |
| 2018/10/26 | 1,790 | 1,811 | 1,770 | 1,806 | 221,900 |
| 2018/10/25 | 1,829 | 1,832 | 1,797 | 1,799 | 178,100 |
| 2018/10/24 | 1,844 | 1,877 | 1,839 | 1,857 | 243,700 |
| 2018/10/23 | 1,868 | 1,868 | 1,817 | 1,818 | 142,200 |
| 2018/10/22 | 1,865 | 1,886 | 1,856 | 1,879 | 109,700 |
| 2018/10/19 | 1,879 | 1,879 | 1,855 | 1,865 | 121,300 |
| 2018/10/18 | 1,895 | 1,904 | 1,865 | 1,887 | 81,400 |
| 2018/10/17 | 1,864 | 1,898 | 1,864 | 1,895 | 89,600 |
| 2018/10/16 | 1,845 | 1,860 | 1,826 | 1,850 | 123,900 |
| 2018/10/15 | 1,885 | 1,894 | 1,856 | 1,857 | 164,100 |
| 2018/10/12 | 1,893 | 1,912 | 1,892 | 1,901 | 146,900 |
| 2018/10/11 | 1,911 | 1,932 | 1,888 | 1,908 | 219,400 |
| 2018/10/10 | 1,960 | 1,985 | 1,953 | 1,959 | 177,700 |
| 2018/10/09 | 1,982 | 1,991 | 1,960 | 1,976 | 157,500 |
| 2018/10/05 | 1,987 | 2,008 | 1,985 | 1,991 | 96,900 |
| 2018/10/04 | 1,990 | 2,010 | 1,987 | 1,994 | 103,600 |
| 2018/10/03 | 2,015 | 2,036 | 1,990 | 1,990 | 100,000 |
| 2018/10/02 | 2,000 | 2,029 | 1,999 | 2,015 | 124,500 |
| 2018/10/01 | 1,999 | 2,018 | 1,992 | 1,996 | 103,600 |
| 2018/09/28 | 2,006 | 2,027 | 1,996 | 2,003 | 109,300 |
| 2018/09/27 | 2,027 | 2,047 | 1,991 | 1,994 | 128,800 |
| 2018/09/26 | 2,000 | 2,047 | 1,994 | 2,044 | 158,700 |
| 2018/09/25 | 1,973 | 2,017 | 1,969 | 2,013 | 231,800 |
| 2018/09/21 | 1,963 | 1,974 | 1,950 | 1,957 | 135,700 |
| 2018/09/20 | 1,956 | 1,971 | 1,936 | 1,959 | 164,300 |
| 2018/09/19 | 1,930 | 1,955 | 1,921 | 1,948 | 166,700 |
| 2018/09/18 | 1,870 | 1,938 | 1,866 | 1,929 | 142,400 |
| 2018/09/14 | 1,887 | 1,897 | 1,857 | 1,862 | 216,900 |
| 2018/09/13 | 1,865 | 1,900 | 1,862 | 1,879 | 123,700 |
| 2018/09/12 | 1,863 | 1,869 | 1,833 | 1,865 | 114,200 |
| 2018/09/11 | 1,824 | 1,861 | 1,824 | 1,857 | 151,500 |
| 2018/09/10 | 1,798 | 1,829 | 1,787 | 1,821 | 158,900 |
| 2018/09/07 | 1,770 | 1,799 | 1,758 | 1,797 | 174,500 |
| 2018/09/06 | 1,790 | 1,798 | 1,771 | 1,775 | 189,000 |
| 2018/09/05 | 1,770 | 1,801 | 1,770 | 1,792 | 202,800 |
| 2018/09/04 | 1,818 | 1,824 | 1,775 | 1,777 | 288,600 |
| 2018/09/03 | 1,852 | 1,852 | 1,804 | 1,818 | 197,500 |
| 2018/08/31 | 1,862 | 1,870 | 1,856 | 1,858 | 112,600 |
| 2018/08/30 | 1,873 | 1,877 | 1,855 | 1,867 | 134,100 |
| 2018/08/29 | 1,882 | 1,884 | 1,866 | 1,871 | 94,300 |
| 2018/08/28 | 1,895 | 1,905 | 1,865 | 1,872 | 132,600 |
| 2018/08/27 | 1,889 | 1,894 | 1,873 | 1,877 | 109,800 |
| 2018/08/24 | 1,880 | 1,885 | 1,866 | 1,876 | 98,200 |
| 2018/08/23 | 1,849 | 1,875 | 1,849 | 1,870 | 129,500 |
| 2018/08/22 | 1,846 | 1,850 | 1,832 | 1,840 | 107,000 |
| 2018/08/21 | 1,856 | 1,859 | 1,844 | 1,846 | 100,400 |
| 2018/08/20 | 1,862 | 1,892 | 1,862 | 1,865 | 88,300 |
| 2018/08/17 | 1,862 | 1,893 | 1,860 | 1,892 | 62,900 |
| 2018/08/16 | 1,876 | 1,880 | 1,858 | 1,865 | 122,400 |
| 2018/08/15 | 1,897 | 1,911 | 1,883 | 1,885 | 98,100 |
| 2018/08/14 | 1,879 | 1,902 | 1,878 | 1,901 | 68,100 |
| 2018/08/13 | 1,900 | 1,903 | 1,868 | 1,869 | 107,400 |
| 2018/08/10 | 1,920 | 1,928 | 1,906 | 1,911 | 136,900 |
| 2018/08/09 | 1,902 | 1,931 | 1,898 | 1,920 | 159,200 |
| 2018/08/08 | 1,876 | 1,923 | 1,837 | 1,912 | 211,300 |
| 2018/08/07 | 1,850 | 1,852 | 1,831 | 1,845 | 158,400 |
| 2018/08/06 | 1,854 | 1,872 | 1,854 | 1,862 | 104,400 |
| 2018/08/03 | 1,885 | 1,885 | 1,842 | 1,846 | 148,500 |
| 2018/08/02 | 1,890 | 1,907 | 1,874 | 1,878 | 129,100 |
| 2018/08/01 | 1,892 | 1,900 | 1,872 | 1,889 | 199,700 |
| 2018/07/31 | 1,899 | 1,902 | 1,872 | 1,887 | 190,400 |
| 2018/07/30 | 1,913 | 1,917 | 1,906 | 1,910 | 81,800 |
| 2018/07/27 | 1,926 | 1,931 | 1,920 | 1,925 | 165,200 |
| 2018/07/26 | 1,911 | 1,929 | 1,910 | 1,926 | 120,600 |
| 2018/07/25 | 1,876 | 1,883 | 1,871 | 1,875 | 61,800 |
| 2018/07/24 | 1,894 | 1,894 | 1,872 | 1,875 | 105,400 |
| 2018/07/23 | 1,880 | 1,893 | 1,875 | 1,879 | 169,300 |
| 2018/07/20 | 1,894 | 1,901 | 1,879 | 1,888 | 135,600 |
| 2018/07/19 | 1,920 | 1,920 | 1,891 | 1,894 | 102,900 |
| 2018/07/18 | 1,932 | 1,953 | 1,924 | 1,927 | 113,200 |
| 2018/07/17 | 1,889 | 1,937 | 1,882 | 1,923 | 186,200 |
| 2018/07/13 | 1,878 | 1,905 | 1,875 | 1,894 | 128,000 |
| 2018/07/12 | 1,885 | 1,901 | 1,876 | 1,880 | 165,300 |
| 2018/07/11 | 1,874 | 1,882 | 1,854 | 1,864 | 195,700 |
| 2018/07/10 | 1,896 | 1,910 | 1,880 | 1,883 | 253,800 |
| 2018/07/09 | 1,900 | 1,917 | 1,890 | 1,915 | 108,200 |
| 2018/07/06 | 1,902 | 1,915 | 1,889 | 1,898 | 128,000 |
| 2018/07/05 | 1,909 | 1,924 | 1,886 | 1,888 | 126,300 |
| 2018/07/04 | 1,880 | 1,917 | 1,880 | 1,909 | 108,800 |
| 2018/07/03 | 1,883 | 1,902 | 1,879 | 1,888 | 148,600 |
| 2018/07/02 | 1,926 | 1,926 | 1,878 | 1,879 | 134,300 |
| 2018/06/29 | 1,935 | 1,939 | 1,914 | 1,926 | 91,400 |
| 2018/06/28 | 1,935 | 1,936 | 1,918 | 1,935 | 112,200 |
| 2018/06/27 | 1,930 | 1,937 | 1,914 | 1,936 | 115,200 |
| 2018/06/26 | 1,892 | 1,922 | 1,892 | 1,921 | 98,700 |
| 2018/06/25 | 1,929 | 1,929 | 1,907 | 1,918 | 145,600 |
| 2018/06/22 | 1,870 | 1,928 | 1,870 | 1,928 | 231,700 |
| 2018/06/21 | 1,897 | 1,913 | 1,878 | 1,882 | 164,100 |
| 2018/06/20 | 1,915 | 1,929 | 1,893 | 1,913 | 201,200 |
| 2018/06/19 | 1,903 | 1,917 | 1,892 | 1,893 | 161,900 |
| 2018/06/18 | 1,913 | 1,927 | 1,905 | 1,913 | 97,900 |
| 2018/06/15 | 1,915 | 1,920 | 1,897 | 1,913 | 171,000 |
| 2018/06/14 | 1,906 | 1,915 | 1,896 | 1,909 | 184,200 |
| 2018/06/13 | 1,896 | 1,917 | 1,890 | 1,914 | 148,700 |
| 2018/06/12 | 1,916 | 1,932 | 1,912 | 1,927 | 173,400 |
| 2018/06/11 | 1,909 | 1,936 | 1,907 | 1,913 | 155,800 |
| 2018/06/08 | 1,892 | 1,913 | 1,884 | 1,905 | 253,300 |
| 2018/06/07 | 1,940 | 1,943 | 1,913 | 1,921 | 251,500 |
| 2018/06/06 | 1,888 | 1,936 | 1,885 | 1,913 | 223,700 |
| 2018/06/05 | 1,869 | 1,887 | 1,858 | 1,886 | 87,700 |
| 2018/06/04 | 1,843 | 1,881 | 1,836 | 1,881 | 162,700 |
| 2018/06/01 | 1,812 | 1,832 | 1,799 | 1,819 | 103,100 |
| 2018/05/31 | 1,818 | 1,829 | 1,809 | 1,814 | 148,400 |
| 2018/05/30 | 1,827 | 1,839 | 1,814 | 1,823 | 111,400 |
| 2018/05/29 | 1,832 | 1,858 | 1,831 | 1,837 | 86,100 |
| 2018/05/28 | 1,863 | 1,866 | 1,837 | 1,840 | 52,000 |
| 2018/05/25 | 1,865 | 1,871 | 1,850 | 1,860 | 106,700 |
| 2018/05/24 | 1,849 | 1,862 | 1,842 | 1,849 | 115,600 |
| 2018/05/23 | 1,838 | 1,847 | 1,827 | 1,839 | 118,300 |
| 2018/05/22 | 1,840 | 1,845 | 1,826 | 1,840 | 60,100 |
| 2018/05/21 | 1,845 | 1,849 | 1,827 | 1,845 | 74,000 |
| 2018/05/18 | 1,839 | 1,848 | 1,830 | 1,847 | 87,000 |
| 2018/05/17 | 1,831 | 1,848 | 1,830 | 1,840 | 81,500 |
| 2018/05/16 | 1,823 | 1,839 | 1,820 | 1,832 | 63,000 |
| 2018/05/15 | 1,826 | 1,836 | 1,817 | 1,827 | 112,100 |
| 2018/05/14 | 1,822 | 1,848 | 1,818 | 1,827 | 154,200 |
| 2018/05/11 | 1,785 | 1,854 | 1,785 | 1,840 | 221,500 |
| 2018/05/10 | 1,750 | 1,778 | 1,750 | 1,776 | 119,900 |
| 2018/05/09 | 1,773 | 1,782 | 1,757 | 1,766 | 117,100 |
| 2018/05/08 | 1,760 | 1,779 | 1,756 | 1,770 | 110,100 |
| 2018/05/07 | 1,770 | 1,784 | 1,763 | 1,782 | 81,900 |
| 2018/05/02 | 1,785 | 1,785 | 1,769 | 1,779 | 57,100 |
| 2018/05/01 | 1,774 | 1,785 | 1,763 | 1,785 | 75,100 |
| 2018/04/27 | 1,785 | 1,787 | 1,775 | 1,787 | 99,700 |
| 2018/04/26 | 1,771 | 1,788 | 1,761 | 1,782 | 88,800 |
| 2018/04/25 | 1,755 | 1,778 | 1,752 | 1,771 | 118,100 |
| 2018/04/24 | 1,745 | 1,760 | 1,743 | 1,758 | 90,100 |
| 2018/04/23 | 1,751 | 1,752 | 1,740 | 1,750 | 46,900 |
| 2018/04/20 | 1,746 | 1,762 | 1,741 | 1,754 | 85,700 |
| 2018/04/19 | 1,760 | 1,760 | 1,745 | 1,746 | 101,200 |
| 2018/04/18 | 1,750 | 1,763 | 1,741 | 1,761 | 83,300 |
| 2018/04/17 | 1,740 | 1,753 | 1,729 | 1,739 | 85,500 |
| 2018/04/16 | 1,721 | 1,746 | 1,710 | 1,744 | 88,200 |
| 2018/04/13 | 1,723 | 1,725 | 1,702 | 1,721 | 91,200 |
| 2018/04/12 | 1,705 | 1,718 | 1,700 | 1,718 | 79,400 |
| 2018/04/11 | 1,717 | 1,717 | 1,693 | 1,704 | 79,200 |
| 2018/04/10 | 1,715 | 1,737 | 1,706 | 1,712 | 137,400 |
| 2018/04/09 | 1,710 | 1,724 | 1,703 | 1,723 | 97,100 |
| 2018/04/06 | 1,699 | 1,712 | 1,686 | 1,700 | 84,800 |
| 2018/04/05 | 1,697 | 1,724 | 1,685 | 1,711 | 214,800 |
| 2018/04/04 | 1,633 | 1,665 | 1,632 | 1,662 | 98,000 |
| 2018/04/03 | 1,629 | 1,651 | 1,619 | 1,641 | 84,900 |
| 2018/04/02 | 1,670 | 1,675 | 1,646 | 1,648 | 66,300 |
| 2018/03/30 | 1,655 | 1,659 | 1,641 | 1,649 | 71,000 |
| 2018/03/29 | 1,658 | 1,664 | 1,638 | 1,655 | 95,100 |
| 2018/03/28 | 1,620 | 1,645 | 1,620 | 1,644 | 93,300 |
| 2018/03/27 | 1,621 | 1,665 | 1,617 | 1,665 | 206,300 |
| 2018/03/26 | 1,602 | 1,615 | 1,594 | 1,614 | 174,200 |
| 2018/03/23 | 1,622 | 1,623 | 1,603 | 1,609 | 162,800 |
| 2018/03/22 | 1,610 | 1,626 | 1,610 | 1,622 | 90,400 |
| 2018/03/20 | 1,610 | 1,625 | 1,603 | 1,624 | 99,500 |
| 2018/03/19 | 1,630 | 1,631 | 1,612 | 1,618 | 93,300 |
| 2018/03/16 | 1,630 | 1,637 | 1,618 | 1,631 | 132,800 |
| 2018/03/15 | 1,636 | 1,646 | 1,623 | 1,639 | 74,700 |
| 2018/03/14 | 1,631 | 1,646 | 1,631 | 1,638 | 83,900 |
| 2018/03/13 | 1,629 | 1,651 | 1,625 | 1,650 | 86,900 |
| 2018/03/12 | 1,635 | 1,638 | 1,618 | 1,627 | 85,600 |
| 2018/03/09 | 1,586 | 1,637 | 1,585 | 1,622 | 387,500 |
| 2018/03/08 | 1,630 | 1,639 | 1,621 | 1,626 | 113,100 |
| 2018/03/07 | 1,620 | 1,638 | 1,615 | 1,630 | 121,800 |
| 2018/03/06 | 1,627 | 1,642 | 1,622 | 1,626 | 120,100 |
| 2018/03/05 | 1,609 | 1,636 | 1,609 | 1,631 | 131,400 |
| 2018/03/02 | 1,602 | 1,618 | 1,598 | 1,610 | 150,600 |
| 2018/03/01 | 1,650 | 1,653 | 1,627 | 1,631 | 177,100 |
| 2018/02/28 | 1,653 | 1,671 | 1,652 | 1,653 | 123,400 |
| 2018/02/27 | 1,660 | 1,661 | 1,649 | 1,655 | 72,400 |
| 2018/02/26 | 1,640 | 1,656 | 1,628 | 1,650 | 97,100 |
| 2018/02/23 | 1,640 | 1,648 | 1,630 | 1,646 | 86,300 |
| 2018/02/22 | 1,635 | 1,645 | 1,625 | 1,635 | 114,800 |
| 2018/02/21 | 1,642 | 1,652 | 1,636 | 1,645 | 97,400 |
| 2018/02/20 | 1,649 | 1,655 | 1,638 | 1,644 | 54,100 |
| 2018/02/19 | 1,650 | 1,663 | 1,642 | 1,652 | 86,500 |
| 2018/02/16 | 1,613 | 1,639 | 1,613 | 1,626 | 118,700 |
| 2018/02/15 | 1,611 | 1,626 | 1,598 | 1,600 | 134,100 |
| 2018/02/14 | 1,600 | 1,628 | 1,600 | 1,618 | 147,900 |
| 2018/02/13 | 1,613 | 1,619 | 1,593 | 1,599 | 167,700 |
| 2018/02/09 | 1,547 | 1,598 | 1,532 | 1,598 | 305,600 |
| 2018/02/08 | 1,563 | 1,566 | 1,547 | 1,547 | 274,100 |
| 2018/02/07 | 1,620 | 1,633 | 1,564 | 1,568 | 431,600 |
| 2018/02/06 | 1,650 | 1,657 | 1,602 | 1,619 | 239,400 |
| 2018/02/05 | 1,692 | 1,717 | 1,676 | 1,677 | 154,000 |
| 2018/02/02 | 1,701 | 1,724 | 1,701 | 1,718 | 78,200 |
| 2018/02/01 | 1,701 | 1,719 | 1,699 | 1,715 | 118,600 |
| 2018/01/31 | 1,723 | 1,731 | 1,689 | 1,689 | 190,500 |
| 2018/01/30 | 1,741 | 1,744 | 1,718 | 1,718 | 125,800 |
| 2018/01/29 | 1,755 | 1,755 | 1,736 | 1,740 | 57,600 |
| 2018/01/26 | 1,733 | 1,754 | 1,733 | 1,743 | 109,300 |
| 2018/01/25 | 1,747 | 1,747 | 1,723 | 1,727 | 67,800 |
| 2018/01/24 | 1,720 | 1,739 | 1,720 | 1,732 | 67,800 |
| 2018/01/23 | 1,725 | 1,734 | 1,724 | 1,728 | 81,900 |
| 2018/01/22 | 1,727 | 1,728 | 1,715 | 1,719 | 75,100 |
| 2018/01/19 | 1,720 | 1,730 | 1,713 | 1,720 | 72,000 |
| 2018/01/18 | 1,744 | 1,746 | 1,707 | 1,709 | 128,500 |
| 2018/01/17 | 1,720 | 1,732 | 1,719 | 1,732 | 73,600 |
| 2018/01/16 | 1,728 | 1,735 | 1,722 | 1,728 | 60,100 |
| 2018/01/15 | 1,727 | 1,736 | 1,726 | 1,730 | 74,900 |
| 2018/01/12 | 1,720 | 1,734 | 1,704 | 1,706 | 106,800 |
| 2018/01/11 | 1,744 | 1,745 | 1,725 | 1,736 | 113,600 |
| 2018/01/10 | 1,753 | 1,767 | 1,741 | 1,749 | 129,800 |
| 2018/01/09 | 1,769 | 1,769 | 1,747 | 1,757 | 95,100 |
| 2018/01/05 | 1,766 | 1,767 | 1,743 | 1,751 | 69,400 |
| 2018/01/04 | 1,740 | 1,765 | 1,737 | 1,765 | 137,000 |