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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,653 | 1,675 | 1,652 | 1,656 | 41,700 |
| 2021/12/29 | 1,678 | 1,681 | 1,656 | 1,665 | 111,700 |
| 2021/12/28 | 1,633 | 1,644 | 1,619 | 1,642 | 63,700 |
| 2021/12/27 | 1,614 | 1,622 | 1,610 | 1,620 | 58,200 |
| 2021/12/24 | 1,625 | 1,625 | 1,613 | 1,613 | 34,000 |
| 2021/12/23 | 1,637 | 1,637 | 1,618 | 1,624 | 35,000 |
| 2021/12/22 | 1,638 | 1,640 | 1,623 | 1,628 | 63,000 |
| 2021/12/21 | 1,641 | 1,649 | 1,632 | 1,641 | 75,600 |
| 2021/12/20 | 1,627 | 1,647 | 1,627 | 1,639 | 73,600 |
| 2021/12/17 | 1,665 | 1,668 | 1,638 | 1,647 | 114,500 |
| 2021/12/16 | 1,660 | 1,669 | 1,654 | 1,668 | 91,100 |
| 2021/12/15 | 1,641 | 1,657 | 1,640 | 1,653 | 66,100 |
| 2021/12/14 | 1,637 | 1,645 | 1,631 | 1,642 | 50,900 |
| 2021/12/13 | 1,640 | 1,641 | 1,627 | 1,636 | 62,300 |
| 2021/12/10 | 1,640 | 1,640 | 1,620 | 1,636 | 86,700 |
| 2021/12/09 | 1,632 | 1,643 | 1,625 | 1,633 | 61,300 |
| 2021/12/08 | 1,650 | 1,650 | 1,631 | 1,632 | 82,400 |
| 2021/12/07 | 1,615 | 1,650 | 1,609 | 1,642 | 104,100 |
| 2021/12/06 | 1,619 | 1,621 | 1,607 | 1,607 | 102,300 |
| 2021/12/03 | 1,593 | 1,618 | 1,586 | 1,615 | 93,200 |
| 2021/12/02 | 1,574 | 1,604 | 1,574 | 1,580 | 119,200 |
| 2021/12/01 | 1,562 | 1,594 | 1,562 | 1,586 | 89,900 |
| 2021/11/30 | 1,599 | 1,613 | 1,566 | 1,567 | 290,500 |
| 2021/11/29 | 1,596 | 1,606 | 1,589 | 1,589 | 160,600 |
| 2021/11/26 | 1,615 | 1,615 | 1,595 | 1,611 | 68,000 |
| 2021/11/25 | 1,610 | 1,619 | 1,604 | 1,613 | 67,300 |
| 2021/11/24 | 1,609 | 1,621 | 1,601 | 1,601 | 75,000 |
| 2021/11/22 | 1,595 | 1,609 | 1,588 | 1,602 | 80,800 |
| 2021/11/19 | 1,601 | 1,614 | 1,597 | 1,606 | 97,700 |
| 2021/11/18 | 1,612 | 1,615 | 1,601 | 1,607 | 86,200 |
| 2021/11/17 | 1,625 | 1,625 | 1,601 | 1,601 | 51,700 |
| 2021/11/16 | 1,628 | 1,640 | 1,621 | 1,626 | 53,600 |
| 2021/11/15 | 1,638 | 1,640 | 1,620 | 1,620 | 60,700 |
| 2021/11/12 | 1,614 | 1,641 | 1,613 | 1,638 | 106,300 |
| 2021/11/11 | 1,609 | 1,615 | 1,605 | 1,610 | 32,900 |
| 2021/11/10 | 1,615 | 1,620 | 1,609 | 1,611 | 51,300 |
| 2021/11/09 | 1,615 | 1,617 | 1,608 | 1,613 | 47,900 |
| 2021/11/08 | 1,650 | 1,650 | 1,614 | 1,617 | 50,200 |
| 2021/11/05 | 1,610 | 1,632 | 1,610 | 1,628 | 58,600 |
| 2021/11/04 | 1,649 | 1,650 | 1,618 | 1,618 | 145,500 |
| 2021/11/02 | 1,650 | 1,659 | 1,637 | 1,637 | 72,900 |
| 2021/11/01 | 1,640 | 1,655 | 1,636 | 1,655 | 72,400 |
| 2021/10/29 | 1,615 | 1,634 | 1,611 | 1,631 | 91,800 |
| 2021/10/28 | 1,611 | 1,621 | 1,598 | 1,615 | 62,900 |
| 2021/10/27 | 1,603 | 1,610 | 1,597 | 1,606 | 47,700 |
| 2021/10/26 | 1,597 | 1,611 | 1,595 | 1,599 | 46,800 |
| 2021/10/25 | 1,605 | 1,615 | 1,596 | 1,599 | 57,000 |
| 2021/10/22 | 1,616 | 1,621 | 1,608 | 1,612 | 60,200 |
| 2021/10/21 | 1,635 | 1,640 | 1,622 | 1,625 | 34,400 |
| 2021/10/20 | 1,641 | 1,643 | 1,633 | 1,635 | 48,000 |
| 2021/10/19 | 1,631 | 1,641 | 1,626 | 1,636 | 57,300 |
| 2021/10/18 | 1,654 | 1,654 | 1,631 | 1,640 | 46,000 |
| 2021/10/15 | 1,640 | 1,663 | 1,634 | 1,659 | 74,700 |
| 2021/10/14 | 1,631 | 1,635 | 1,622 | 1,633 | 50,900 |
| 2021/10/13 | 1,639 | 1,644 | 1,632 | 1,632 | 76,100 |
| 2021/10/12 | 1,660 | 1,660 | 1,638 | 1,641 | 46,500 |
| 2021/10/11 | 1,646 | 1,660 | 1,645 | 1,660 | 59,500 |
| 2021/10/08 | 1,650 | 1,659 | 1,645 | 1,645 | 90,000 |
| 2021/10/07 | 1,638 | 1,642 | 1,629 | 1,631 | 74,400 |
| 2021/10/06 | 1,619 | 1,640 | 1,613 | 1,635 | 104,800 |
| 2021/10/05 | 1,615 | 1,633 | 1,608 | 1,619 | 104,600 |
| 2021/10/04 | 1,620 | 1,630 | 1,617 | 1,626 | 57,500 |
| 2021/10/01 | 1,628 | 1,628 | 1,609 | 1,615 | 116,400 |
| 2021/09/30 | 1,640 | 1,653 | 1,628 | 1,631 | 87,600 |
| 2021/09/29 | 1,648 | 1,648 | 1,620 | 1,639 | 160,400 |
| 2021/09/28 | 1,675 | 1,675 | 1,661 | 1,669 | 150,900 |
| 2021/09/27 | 1,676 | 1,681 | 1,664 | 1,664 | 81,000 |
| 2021/09/24 | 1,662 | 1,679 | 1,656 | 1,679 | 121,600 |
| 2021/09/22 | 1,674 | 1,678 | 1,647 | 1,647 | 129,400 |
| 2021/09/21 | 1,672 | 1,687 | 1,664 | 1,670 | 125,600 |
| 2021/09/17 | 1,680 | 1,689 | 1,670 | 1,687 | 169,500 |
| 2021/09/16 | 1,670 | 1,678 | 1,653 | 1,675 | 153,800 |
| 2021/09/15 | 1,674 | 1,677 | 1,669 | 1,672 | 88,400 |
| 2021/09/14 | 1,687 | 1,688 | 1,676 | 1,688 | 116,300 |
| 2021/09/13 | 1,672 | 1,686 | 1,669 | 1,683 | 96,100 |
| 2021/09/10 | 1,660 | 1,675 | 1,660 | 1,675 | 164,700 |
| 2021/09/09 | 1,663 | 1,671 | 1,661 | 1,665 | 110,500 |
| 2021/09/08 | 1,673 | 1,673 | 1,661 | 1,666 | 118,600 |
| 2021/09/07 | 1,651 | 1,673 | 1,648 | 1,666 | 132,400 |
| 2021/09/06 | 1,644 | 1,650 | 1,640 | 1,648 | 113,300 |
| 2021/09/03 | 1,640 | 1,649 | 1,633 | 1,644 | 127,300 |
| 2021/09/02 | 1,620 | 1,633 | 1,617 | 1,633 | 92,200 |
| 2021/09/01 | 1,627 | 1,637 | 1,623 | 1,625 | 81,600 |
| 2021/08/31 | 1,610 | 1,626 | 1,607 | 1,617 | 126,300 |
| 2021/08/30 | 1,610 | 1,622 | 1,607 | 1,622 | 101,100 |
| 2021/08/27 | 1,623 | 1,626 | 1,611 | 1,614 | 83,800 |
| 2021/08/26 | 1,618 | 1,625 | 1,612 | 1,625 | 89,500 |
| 2021/08/25 | 1,640 | 1,640 | 1,624 | 1,627 | 85,700 |
| 2021/08/24 | 1,641 | 1,655 | 1,639 | 1,646 | 96,000 |
| 2021/08/23 | 1,655 | 1,661 | 1,649 | 1,650 | 107,500 |
| 2021/08/20 | 1,645 | 1,655 | 1,645 | 1,649 | 124,300 |
| 2021/08/19 | 1,622 | 1,642 | 1,622 | 1,639 | 127,900 |
| 2021/08/18 | 1,592 | 1,627 | 1,592 | 1,618 | 191,500 |
| 2021/08/17 | 1,612 | 1,616 | 1,606 | 1,613 | 97,000 |
| 2021/08/16 | 1,617 | 1,617 | 1,593 | 1,608 | 167,100 |
| 2021/08/13 | 1,619 | 1,619 | 1,608 | 1,619 | 70,600 |
| 2021/08/12 | 1,625 | 1,626 | 1,615 | 1,619 | 61,100 |
| 2021/08/11 | 1,625 | 1,628 | 1,609 | 1,616 | 65,600 |
| 2021/08/10 | 1,614 | 1,627 | 1,607 | 1,609 | 75,200 |
| 2021/08/06 | 1,632 | 1,632 | 1,599 | 1,599 | 91,500 |
| 2021/08/05 | 1,610 | 1,632 | 1,609 | 1,632 | 102,600 |
| 2021/08/04 | 1,603 | 1,619 | 1,599 | 1,616 | 121,200 |
| 2021/08/03 | 1,610 | 1,610 | 1,601 | 1,605 | 58,400 |
| 2021/08/02 | 1,596 | 1,611 | 1,588 | 1,610 | 147,600 |
| 2021/07/30 | 1,584 | 1,585 | 1,571 | 1,573 | 131,700 |
| 2021/07/29 | 1,611 | 1,611 | 1,587 | 1,588 | 67,700 |
| 2021/07/28 | 1,604 | 1,615 | 1,603 | 1,611 | 100,400 |
| 2021/07/27 | 1,612 | 1,617 | 1,603 | 1,614 | 60,700 |
| 2021/07/26 | 1,619 | 1,619 | 1,590 | 1,601 | 70,800 |
| 2021/07/21 | 1,583 | 1,607 | 1,574 | 1,599 | 130,900 |
| 2021/07/20 | 1,560 | 1,573 | 1,558 | 1,571 | 126,600 |
| 2021/07/19 | 1,583 | 1,583 | 1,570 | 1,575 | 117,200 |
| 2021/07/16 | 1,602 | 1,602 | 1,588 | 1,592 | 100,900 |
| 2021/07/15 | 1,624 | 1,633 | 1,596 | 1,600 | 126,700 |
| 2021/07/14 | 1,605 | 1,624 | 1,604 | 1,619 | 107,200 |
| 2021/07/13 | 1,596 | 1,613 | 1,593 | 1,608 | 142,200 |
| 2021/07/12 | 1,582 | 1,585 | 1,573 | 1,582 | 100,500 |
| 2021/07/09 | 1,548 | 1,561 | 1,545 | 1,560 | 330,000 |
| 2021/07/08 | 1,575 | 1,579 | 1,567 | 1,567 | 125,500 |
| 2021/07/07 | 1,561 | 1,574 | 1,558 | 1,571 | 145,400 |
| 2021/07/06 | 1,576 | 1,579 | 1,566 | 1,568 | 76,900 |
| 2021/07/05 | 1,565 | 1,575 | 1,564 | 1,574 | 107,500 |
| 2021/07/02 | 1,570 | 1,579 | 1,568 | 1,577 | 113,000 |
| 2021/07/01 | 1,567 | 1,570 | 1,563 | 1,570 | 85,800 |
| 2021/06/30 | 1,584 | 1,586 | 1,567 | 1,569 | 82,300 |
| 2021/06/29 | 1,594 | 1,594 | 1,574 | 1,578 | 101,300 |
| 2021/06/28 | 1,593 | 1,595 | 1,585 | 1,594 | 66,400 |
| 2021/06/25 | 1,588 | 1,592 | 1,582 | 1,588 | 75,200 |
| 2021/06/24 | 1,572 | 1,586 | 1,570 | 1,582 | 66,700 |
| 2021/06/23 | 1,589 | 1,589 | 1,576 | 1,577 | 56,700 |
| 2021/06/22 | 1,568 | 1,589 | 1,565 | 1,589 | 108,600 |
| 2021/06/21 | 1,551 | 1,552 | 1,545 | 1,546 | 201,500 |
| 2021/06/18 | 1,570 | 1,571 | 1,558 | 1,562 | 192,000 |
| 2021/06/17 | 1,583 | 1,583 | 1,570 | 1,571 | 54,300 |
| 2021/06/16 | 1,574 | 1,581 | 1,573 | 1,581 | 74,800 |
| 2021/06/15 | 1,576 | 1,582 | 1,571 | 1,581 | 79,900 |
| 2021/06/14 | 1,588 | 1,592 | 1,573 | 1,576 | 51,200 |
| 2021/06/11 | 1,585 | 1,585 | 1,572 | 1,577 | 107,800 |
| 2021/06/10 | 1,586 | 1,587 | 1,575 | 1,579 | 96,700 |
| 2021/06/09 | 1,597 | 1,597 | 1,585 | 1,588 | 53,600 |
| 2021/06/08 | 1,575 | 1,597 | 1,574 | 1,589 | 85,200 |
| 2021/06/07 | 1,584 | 1,584 | 1,573 | 1,577 | 75,100 |
| 2021/06/04 | 1,566 | 1,580 | 1,564 | 1,578 | 108,700 |
| 2021/06/03 | 1,560 | 1,570 | 1,557 | 1,567 | 102,600 |
| 2021/06/02 | 1,560 | 1,570 | 1,552 | 1,568 | 133,200 |
| 2021/06/01 | 1,550 | 1,600 | 1,550 | 1,571 | 199,800 |
| 2021/05/31 | 1,566 | 1,578 | 1,551 | 1,555 | 114,200 |
| 2021/05/28 | 1,561 | 1,581 | 1,561 | 1,579 | 148,200 |
| 2021/05/27 | 1,568 | 1,574 | 1,552 | 1,554 | 195,700 |
| 2021/05/26 | 1,554 | 1,556 | 1,546 | 1,553 | 116,900 |
| 2021/05/25 | 1,558 | 1,564 | 1,554 | 1,556 | 159,000 |
| 2021/05/24 | 1,567 | 1,573 | 1,561 | 1,564 | 91,200 |
| 2021/05/21 | 1,574 | 1,574 | 1,560 | 1,561 | 154,100 |
| 2021/05/20 | 1,575 | 1,586 | 1,568 | 1,568 | 76,400 |
| 2021/05/19 | 1,581 | 1,585 | 1,568 | 1,573 | 123,800 |
| 2021/05/18 | 1,596 | 1,600 | 1,583 | 1,593 | 103,300 |
| 2021/05/17 | 1,601 | 1,610 | 1,594 | 1,596 | 99,900 |
| 2021/05/14 | 1,600 | 1,607 | 1,581 | 1,602 | 106,900 |
| 2021/05/13 | 1,575 | 1,585 | 1,571 | 1,573 | 129,500 |
| 2021/05/12 | 1,600 | 1,602 | 1,576 | 1,587 | 127,200 |
| 2021/05/11 | 1,614 | 1,614 | 1,595 | 1,601 | 114,400 |
| 2021/05/10 | 1,598 | 1,611 | 1,587 | 1,610 | 97,700 |
| 2021/05/07 | 1,590 | 1,604 | 1,585 | 1,596 | 143,700 |
| 2021/05/06 | 1,575 | 1,585 | 1,567 | 1,573 | 148,500 |
| 2021/04/30 | 1,555 | 1,568 | 1,554 | 1,560 | 155,900 |
| 2021/04/28 | 1,568 | 1,574 | 1,556 | 1,558 | 135,400 |
| 2021/04/27 | 1,559 | 1,572 | 1,557 | 1,569 | 105,900 |
| 2021/04/26 | 1,576 | 1,579 | 1,559 | 1,562 | 141,100 |
| 2021/04/23 | 1,561 | 1,576 | 1,558 | 1,574 | 166,300 |
| 2021/04/22 | 1,580 | 1,587 | 1,568 | 1,574 | 154,800 |
| 2021/04/21 | 1,580 | 1,582 | 1,572 | 1,573 | 203,800 |
| 2021/04/20 | 1,600 | 1,600 | 1,587 | 1,587 | 159,400 |
| 2021/04/19 | 1,612 | 1,616 | 1,604 | 1,606 | 107,100 |
| 2021/04/16 | 1,612 | 1,626 | 1,607 | 1,619 | 64,900 |
| 2021/04/15 | 1,616 | 1,624 | 1,612 | 1,614 | 80,700 |
| 2021/04/14 | 1,621 | 1,621 | 1,608 | 1,615 | 102,500 |
| 2021/04/13 | 1,628 | 1,637 | 1,617 | 1,620 | 62,900 |
| 2021/04/12 | 1,613 | 1,623 | 1,613 | 1,615 | 68,800 |
| 2021/04/09 | 1,617 | 1,627 | 1,609 | 1,613 | 131,500 |
| 2021/04/08 | 1,632 | 1,633 | 1,609 | 1,609 | 129,700 |
| 2021/04/07 | 1,635 | 1,639 | 1,624 | 1,639 | 107,600 |
| 2021/04/06 | 1,629 | 1,635 | 1,603 | 1,610 | 115,600 |
| 2021/04/05 | 1,632 | 1,634 | 1,622 | 1,626 | 76,500 |
| 2021/04/02 | 1,655 | 1,655 | 1,629 | 1,629 | 55,400 |
| 2021/04/01 | 1,668 | 1,668 | 1,641 | 1,641 | 93,300 |
| 2021/03/31 | 1,665 | 1,676 | 1,650 | 1,657 | 169,800 |
| 2021/03/30 | 1,703 | 1,703 | 1,662 | 1,670 | 158,500 |
| 2021/03/29 | 1,720 | 1,723 | 1,704 | 1,723 | 281,800 |
| 2021/03/26 | 1,707 | 1,709 | 1,696 | 1,706 | 137,200 |
| 2021/03/25 | 1,696 | 1,710 | 1,692 | 1,700 | 114,200 |
| 2021/03/24 | 1,703 | 1,708 | 1,678 | 1,681 | 142,900 |
| 2021/03/23 | 1,711 | 1,724 | 1,705 | 1,710 | 113,000 |
| 2021/03/22 | 1,715 | 1,722 | 1,703 | 1,711 | 174,200 |
| 2021/03/19 | 1,722 | 1,740 | 1,712 | 1,726 | 204,300 |
| 2021/03/18 | 1,716 | 1,727 | 1,705 | 1,726 | 151,900 |
| 2021/03/17 | 1,710 | 1,723 | 1,696 | 1,716 | 164,900 |
| 2021/03/16 | 1,688 | 1,709 | 1,685 | 1,705 | 134,000 |
| 2021/03/15 | 1,670 | 1,691 | 1,670 | 1,691 | 142,700 |
| 2021/03/12 | 1,662 | 1,662 | 1,650 | 1,662 | 141,300 |
| 2021/03/11 | 1,685 | 1,686 | 1,668 | 1,671 | 145,800 |
| 2021/03/10 | 1,682 | 1,682 | 1,663 | 1,668 | 118,300 |
| 2021/03/09 | 1,678 | 1,685 | 1,669 | 1,685 | 163,600 |
| 2021/03/08 | 1,667 | 1,668 | 1,643 | 1,662 | 152,100 |
| 2021/03/05 | 1,634 | 1,653 | 1,628 | 1,653 | 195,500 |
| 2021/03/04 | 1,620 | 1,630 | 1,614 | 1,629 | 131,200 |
| 2021/03/03 | 1,622 | 1,629 | 1,613 | 1,624 | 164,900 |
| 2021/03/02 | 1,622 | 1,625 | 1,610 | 1,614 | 187,600 |
| 2021/03/01 | 1,605 | 1,619 | 1,597 | 1,618 | 206,400 |
| 2021/02/26 | 1,598 | 1,602 | 1,588 | 1,588 | 293,000 |
| 2021/02/25 | 1,614 | 1,616 | 1,599 | 1,599 | 210,000 |
| 2021/02/24 | 1,610 | 1,620 | 1,604 | 1,614 | 170,200 |
| 2021/02/22 | 1,610 | 1,617 | 1,606 | 1,609 | 113,000 |
| 2021/02/19 | 1,603 | 1,610 | 1,599 | 1,603 | 197,800 |
| 2021/02/18 | 1,607 | 1,620 | 1,601 | 1,615 | 255,700 |
| 2021/02/17 | 1,601 | 1,607 | 1,594 | 1,607 | 249,500 |
| 2021/02/16 | 1,618 | 1,620 | 1,607 | 1,611 | 223,200 |
| 2021/02/15 | 1,620 | 1,622 | 1,611 | 1,620 | 179,200 |
| 2021/02/12 | 1,629 | 1,634 | 1,618 | 1,619 | 150,200 |
| 2021/02/10 | 1,626 | 1,643 | 1,621 | 1,630 | 138,800 |
| 2021/02/09 | 1,649 | 1,649 | 1,622 | 1,623 | 150,100 |
| 2021/02/08 | 1,630 | 1,654 | 1,630 | 1,641 | 156,000 |
| 2021/02/05 | 1,635 | 1,637 | 1,626 | 1,626 | 164,000 |
| 2021/02/04 | 1,621 | 1,634 | 1,620 | 1,629 | 107,400 |
| 2021/02/03 | 1,618 | 1,634 | 1,613 | 1,630 | 164,600 |
| 2021/02/02 | 1,620 | 1,623 | 1,610 | 1,620 | 167,000 |
| 2021/02/01 | 1,637 | 1,641 | 1,619 | 1,620 | 124,100 |
| 2021/01/29 | 1,640 | 1,664 | 1,640 | 1,647 | 175,000 |
| 2021/01/28 | 1,640 | 1,666 | 1,640 | 1,658 | 171,800 |
| 2021/01/27 | 1,639 | 1,663 | 1,638 | 1,663 | 148,700 |
| 2021/01/26 | 1,621 | 1,635 | 1,620 | 1,630 | 93,000 |
| 2021/01/25 | 1,620 | 1,623 | 1,610 | 1,619 | 142,300 |
| 2021/01/22 | 1,620 | 1,624 | 1,612 | 1,623 | 121,400 |
| 2021/01/21 | 1,645 | 1,654 | 1,622 | 1,622 | 118,400 |
| 2021/01/20 | 1,654 | 1,654 | 1,629 | 1,641 | 98,700 |
| 2021/01/19 | 1,669 | 1,669 | 1,649 | 1,655 | 96,600 |
| 2021/01/18 | 1,650 | 1,668 | 1,649 | 1,657 | 116,800 |
| 2021/01/15 | 1,651 | 1,651 | 1,641 | 1,644 | 124,400 |
| 2021/01/14 | 1,649 | 1,660 | 1,644 | 1,660 | 117,000 |
| 2021/01/13 | 1,667 | 1,667 | 1,644 | 1,649 | 112,200 |
| 2021/01/12 | 1,666 | 1,675 | 1,652 | 1,673 | 91,600 |
| 2021/01/08 | 1,641 | 1,669 | 1,633 | 1,665 | 219,300 |
| 2021/01/07 | 1,649 | 1,650 | 1,631 | 1,636 | 143,300 |
| 2021/01/06 | 1,617 | 1,640 | 1,613 | 1,639 | 158,400 |
| 2021/01/05 | 1,618 | 1,623 | 1,612 | 1,615 | 127,100 |
| 2021/01/04 | 1,624 | 1,628 | 1,606 | 1,625 | 145,100 |