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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,630 | 1,632 | 1,620 | 1,620 | 68,700 |
| 2022/12/29 | 1,639 | 1,640 | 1,618 | 1,631 | 79,000 |
| 2022/12/28 | 1,638 | 1,642 | 1,633 | 1,639 | 56,300 |
| 2022/12/27 | 1,630 | 1,640 | 1,624 | 1,637 | 64,700 |
| 2022/12/26 | 1,630 | 1,631 | 1,616 | 1,621 | 45,300 |
| 2022/12/23 | 1,617 | 1,625 | 1,612 | 1,625 | 50,400 |
| 2022/12/22 | 1,605 | 1,617 | 1,594 | 1,617 | 138,900 |
| 2022/12/21 | 1,600 | 1,602 | 1,587 | 1,600 | 133,000 |
| 2022/12/20 | 1,596 | 1,605 | 1,580 | 1,596 | 131,800 |
| 2022/12/19 | 1,587 | 1,599 | 1,587 | 1,596 | 71,000 |
| 2022/12/16 | 1,588 | 1,597 | 1,580 | 1,590 | 298,200 |
| 2022/12/15 | 1,593 | 1,602 | 1,589 | 1,589 | 61,800 |
| 2022/12/14 | 1,599 | 1,603 | 1,590 | 1,602 | 56,000 |
| 2022/12/13 | 1,596 | 1,607 | 1,592 | 1,597 | 85,000 |
| 2022/12/12 | 1,604 | 1,604 | 1,590 | 1,594 | 45,900 |
| 2022/12/09 | 1,600 | 1,608 | 1,593 | 1,606 | 107,900 |
| 2022/12/08 | 1,594 | 1,596 | 1,585 | 1,596 | 89,800 |
| 2022/12/07 | 1,575 | 1,590 | 1,574 | 1,587 | 82,500 |
| 2022/12/06 | 1,563 | 1,578 | 1,563 | 1,578 | 75,100 |
| 2022/12/05 | 1,573 | 1,573 | 1,562 | 1,573 | 78,100 |
| 2022/12/02 | 1,584 | 1,584 | 1,560 | 1,575 | 108,700 |
| 2022/12/01 | 1,583 | 1,590 | 1,574 | 1,590 | 80,800 |
| 2022/11/30 | 1,592 | 1,597 | 1,586 | 1,587 | 147,200 |
| 2022/11/29 | 1,600 | 1,604 | 1,591 | 1,593 | 113,200 |
| 2022/11/28 | 1,627 | 1,627 | 1,604 | 1,608 | 91,100 |
| 2022/11/25 | 1,626 | 1,628 | 1,621 | 1,623 | 69,700 |
| 2022/11/24 | 1,631 | 1,637 | 1,623 | 1,624 | 90,500 |
| 2022/11/22 | 1,609 | 1,623 | 1,609 | 1,621 | 109,500 |
| 2022/11/21 | 1,600 | 1,606 | 1,588 | 1,600 | 94,800 |
| 2022/11/18 | 1,588 | 1,599 | 1,586 | 1,595 | 127,600 |
| 2022/11/17 | 1,572 | 1,582 | 1,561 | 1,582 | 62,300 |
| 2022/11/16 | 1,560 | 1,573 | 1,558 | 1,568 | 79,300 |
| 2022/11/15 | 1,563 | 1,570 | 1,558 | 1,561 | 61,800 |
| 2022/11/14 | 1,571 | 1,571 | 1,553 | 1,563 | 98,500 |
| 2022/11/11 | 1,600 | 1,602 | 1,572 | 1,574 | 152,500 |
| 2022/11/10 | 1,579 | 1,588 | 1,574 | 1,580 | 126,100 |
| 2022/11/09 | 1,577 | 1,583 | 1,562 | 1,579 | 93,200 |
| 2022/11/08 | 1,554 | 1,574 | 1,549 | 1,574 | 122,800 |
| 2022/11/07 | 1,575 | 1,575 | 1,554 | 1,554 | 130,000 |
| 2022/11/04 | 1,580 | 1,584 | 1,552 | 1,558 | 146,500 |
| 2022/11/02 | 1,568 | 1,586 | 1,562 | 1,580 | 223,100 |
| 2022/11/01 | 1,573 | 1,579 | 1,559 | 1,568 | 53,000 |
| 2022/10/31 | 1,556 | 1,574 | 1,556 | 1,565 | 141,400 |
| 2022/10/28 | 1,552 | 1,564 | 1,549 | 1,554 | 305,800 |
| 2022/10/27 | 1,573 | 1,573 | 1,554 | 1,562 | 78,300 |
| 2022/10/26 | 1,561 | 1,573 | 1,561 | 1,567 | 94,700 |
| 2022/10/25 | 1,548 | 1,561 | 1,548 | 1,561 | 100,200 |
| 2022/10/24 | 1,561 | 1,562 | 1,546 | 1,546 | 97,500 |
| 2022/10/21 | 1,566 | 1,570 | 1,558 | 1,561 | 67,000 |
| 2022/10/20 | 1,568 | 1,576 | 1,566 | 1,573 | 73,100 |
| 2022/10/19 | 1,565 | 1,576 | 1,561 | 1,569 | 64,100 |
| 2022/10/18 | 1,575 | 1,579 | 1,570 | 1,573 | 110,000 |
| 2022/10/17 | 1,572 | 1,577 | 1,567 | 1,567 | 89,300 |
| 2022/10/14 | 1,575 | 1,576 | 1,561 | 1,572 | 117,900 |
| 2022/10/13 | 1,558 | 1,559 | 1,548 | 1,554 | 107,500 |
| 2022/10/12 | 1,558 | 1,563 | 1,543 | 1,557 | 107,800 |
| 2022/10/11 | 1,549 | 1,561 | 1,546 | 1,557 | 133,000 |
| 2022/10/07 | 1,552 | 1,562 | 1,551 | 1,560 | 110,800 |
| 2022/10/06 | 1,573 | 1,580 | 1,568 | 1,573 | 123,100 |
| 2022/10/05 | 1,580 | 1,580 | 1,562 | 1,573 | 112,600 |
| 2022/10/04 | 1,558 | 1,576 | 1,556 | 1,574 | 154,200 |
| 2022/10/03 | 1,545 | 1,548 | 1,530 | 1,548 | 171,300 |
| 2022/09/30 | 1,551 | 1,564 | 1,548 | 1,554 | 119,700 |
| 2022/09/29 | 1,540 | 1,550 | 1,526 | 1,546 | 171,000 |
| 2022/09/28 | 1,537 | 1,549 | 1,537 | 1,549 | 182,700 |
| 2022/09/27 | 1,530 | 1,543 | 1,530 | 1,538 | 159,700 |
| 2022/09/26 | 1,537 | 1,543 | 1,532 | 1,532 | 180,900 |
| 2022/09/22 | 1,545 | 1,548 | 1,538 | 1,542 | 108,300 |
| 2022/09/21 | 1,545 | 1,555 | 1,543 | 1,548 | 103,900 |
| 2022/09/20 | 1,556 | 1,557 | 1,546 | 1,553 | 108,600 |
| 2022/09/16 | 1,541 | 1,549 | 1,539 | 1,548 | 92,700 |
| 2022/09/15 | 1,548 | 1,549 | 1,538 | 1,545 | 88,000 |
| 2022/09/14 | 1,558 | 1,559 | 1,543 | 1,544 | 144,200 |
| 2022/09/13 | 1,567 | 1,572 | 1,560 | 1,569 | 62,200 |
| 2022/09/12 | 1,575 | 1,575 | 1,560 | 1,566 | 75,800 |
| 2022/09/09 | 1,560 | 1,570 | 1,553 | 1,566 | 135,600 |
| 2022/09/08 | 1,553 | 1,564 | 1,551 | 1,555 | 113,500 |
| 2022/09/07 | 1,550 | 1,553 | 1,537 | 1,542 | 249,300 |
| 2022/09/06 | 1,555 | 1,560 | 1,550 | 1,551 | 137,100 |
| 2022/09/05 | 1,558 | 1,559 | 1,551 | 1,555 | 113,000 |
| 2022/09/02 | 1,560 | 1,567 | 1,557 | 1,563 | 96,100 |
| 2022/09/01 | 1,568 | 1,572 | 1,557 | 1,562 | 146,500 |
| 2022/08/31 | 1,571 | 1,579 | 1,570 | 1,570 | 137,000 |
| 2022/08/30 | 1,587 | 1,587 | 1,578 | 1,581 | 52,600 |
| 2022/08/29 | 1,576 | 1,582 | 1,568 | 1,578 | 121,300 |
| 2022/08/26 | 1,590 | 1,590 | 1,583 | 1,585 | 57,200 |
| 2022/08/25 | 1,589 | 1,589 | 1,580 | 1,584 | 69,300 |
| 2022/08/24 | 1,589 | 1,589 | 1,580 | 1,584 | 67,600 |
| 2022/08/23 | 1,590 | 1,591 | 1,580 | 1,586 | 85,700 |
| 2022/08/22 | 1,590 | 1,598 | 1,586 | 1,595 | 49,600 |
| 2022/08/19 | 1,592 | 1,595 | 1,587 | 1,588 | 64,200 |
| 2022/08/18 | 1,600 | 1,600 | 1,581 | 1,585 | 118,000 |
| 2022/08/17 | 1,605 | 1,612 | 1,593 | 1,600 | 89,600 |
| 2022/08/16 | 1,605 | 1,608 | 1,596 | 1,600 | 54,400 |
| 2022/08/15 | 1,600 | 1,601 | 1,589 | 1,599 | 62,700 |
| 2022/08/12 | 1,589 | 1,607 | 1,587 | 1,600 | 96,400 |
| 2022/08/10 | 1,585 | 1,595 | 1,577 | 1,587 | 90,300 |
| 2022/08/09 | 1,594 | 1,604 | 1,577 | 1,577 | 108,500 |
| 2022/08/08 | 1,590 | 1,598 | 1,581 | 1,592 | 91,300 |
| 2022/08/05 | 1,561 | 1,591 | 1,561 | 1,591 | 142,200 |
| 2022/08/04 | 1,605 | 1,605 | 1,580 | 1,580 | 75,600 |
| 2022/08/03 | 1,607 | 1,608 | 1,587 | 1,592 | 94,600 |
| 2022/08/02 | 1,625 | 1,625 | 1,595 | 1,596 | 127,000 |
| 2022/08/01 | 1,610 | 1,621 | 1,606 | 1,621 | 82,300 |
| 2022/07/29 | 1,615 | 1,619 | 1,595 | 1,604 | 103,200 |
| 2022/07/28 | 1,623 | 1,626 | 1,612 | 1,620 | 97,700 |
| 2022/07/27 | 1,627 | 1,633 | 1,618 | 1,618 | 58,600 |
| 2022/07/26 | 1,629 | 1,635 | 1,620 | 1,627 | 81,100 |
| 2022/07/25 | 1,630 | 1,639 | 1,622 | 1,631 | 183,900 |
| 2022/07/22 | 1,619 | 1,633 | 1,616 | 1,628 | 131,500 |
| 2022/07/21 | 1,615 | 1,630 | 1,615 | 1,626 | 105,200 |
| 2022/07/20 | 1,637 | 1,637 | 1,627 | 1,636 | 125,900 |
| 2022/07/19 | 1,646 | 1,646 | 1,618 | 1,624 | 83,100 |
| 2022/07/15 | 1,643 | 1,648 | 1,629 | 1,646 | 88,100 |
| 2022/07/14 | 1,655 | 1,655 | 1,640 | 1,640 | 75,900 |
| 2022/07/13 | 1,660 | 1,664 | 1,655 | 1,655 | 69,900 |
| 2022/07/12 | 1,651 | 1,661 | 1,644 | 1,655 | 106,300 |
| 2022/07/11 | 1,650 | 1,668 | 1,650 | 1,662 | 95,200 |
| 2022/07/08 | 1,662 | 1,667 | 1,640 | 1,650 | 247,700 |
| 2022/07/07 | 1,640 | 1,663 | 1,637 | 1,654 | 130,300 |
| 2022/07/06 | 1,615 | 1,635 | 1,613 | 1,633 | 98,800 |
| 2022/07/05 | 1,631 | 1,635 | 1,619 | 1,620 | 81,300 |
| 2022/07/04 | 1,630 | 1,638 | 1,616 | 1,636 | 91,000 |
| 2022/07/01 | 1,631 | 1,645 | 1,612 | 1,618 | 115,700 |
| 2022/06/30 | 1,644 | 1,648 | 1,627 | 1,632 | 111,200 |
| 2022/06/29 | 1,624 | 1,636 | 1,619 | 1,622 | 394,800 |
| 2022/06/28 | 1,605 | 1,633 | 1,600 | 1,633 | 158,200 |
| 2022/06/27 | 1,620 | 1,620 | 1,600 | 1,609 | 91,000 |
| 2022/06/24 | 1,609 | 1,612 | 1,590 | 1,611 | 90,800 |
| 2022/06/23 | 1,593 | 1,610 | 1,590 | 1,608 | 84,500 |
| 2022/06/22 | 1,584 | 1,600 | 1,578 | 1,593 | 109,200 |
| 2022/06/21 | 1,590 | 1,596 | 1,575 | 1,585 | 131,200 |
| 2022/06/20 | 1,607 | 1,609 | 1,586 | 1,590 | 108,500 |
| 2022/06/17 | 1,582 | 1,599 | 1,573 | 1,598 | 170,600 |
| 2022/06/16 | 1,570 | 1,588 | 1,569 | 1,585 | 135,500 |
| 2022/06/15 | 1,567 | 1,574 | 1,559 | 1,559 | 129,800 |
| 2022/06/14 | 1,565 | 1,575 | 1,559 | 1,567 | 127,900 |
| 2022/06/13 | 1,555 | 1,571 | 1,555 | 1,568 | 128,000 |
| 2022/06/10 | 1,557 | 1,569 | 1,555 | 1,555 | 170,800 |
| 2022/06/09 | 1,570 | 1,574 | 1,561 | 1,562 | 133,500 |
| 2022/06/08 | 1,578 | 1,589 | 1,572 | 1,576 | 121,200 |
| 2022/06/07 | 1,570 | 1,576 | 1,568 | 1,572 | 91,300 |
| 2022/06/06 | 1,560 | 1,573 | 1,558 | 1,572 | 129,600 |
| 2022/06/03 | 1,569 | 1,577 | 1,561 | 1,563 | 115,400 |
| 2022/06/02 | 1,580 | 1,583 | 1,564 | 1,569 | 101,900 |
| 2022/06/01 | 1,568 | 1,597 | 1,568 | 1,587 | 123,000 |
| 2022/05/31 | 1,606 | 1,609 | 1,561 | 1,562 | 210,600 |
| 2022/05/30 | 1,567 | 1,608 | 1,565 | 1,604 | 526,800 |
| 2022/05/27 | 1,578 | 1,578 | 1,552 | 1,567 | 159,400 |
| 2022/05/26 | 1,585 | 1,597 | 1,577 | 1,581 | 115,200 |
| 2022/05/25 | 1,602 | 1,607 | 1,586 | 1,590 | 102,800 |
| 2022/05/24 | 1,590 | 1,602 | 1,587 | 1,599 | 90,700 |
| 2022/05/23 | 1,598 | 1,617 | 1,592 | 1,599 | 109,800 |
| 2022/05/20 | 1,611 | 1,614 | 1,583 | 1,586 | 202,800 |
| 2022/05/19 | 1,585 | 1,614 | 1,583 | 1,614 | 160,000 |
| 2022/05/18 | 1,624 | 1,624 | 1,605 | 1,610 | 179,600 |
| 2022/05/17 | 1,636 | 1,649 | 1,615 | 1,621 | 191,800 |
| 2022/05/16 | 1,695 | 1,695 | 1,617 | 1,618 | 208,000 |
| 2022/05/13 | 1,684 | 1,687 | 1,660 | 1,681 | 134,400 |
| 2022/05/12 | 1,689 | 1,698 | 1,682 | 1,687 | 122,400 |
| 2022/05/11 | 1,686 | 1,694 | 1,671 | 1,690 | 148,800 |
| 2022/05/10 | 1,675 | 1,710 | 1,675 | 1,699 | 158,200 |
| 2022/05/09 | 1,710 | 1,710 | 1,684 | 1,684 | 119,500 |
| 2022/05/06 | 1,710 | 1,714 | 1,696 | 1,703 | 136,100 |
| 2022/05/02 | 1,697 | 1,706 | 1,679 | 1,692 | 86,100 |
| 2022/04/28 | 1,651 | 1,691 | 1,648 | 1,690 | 112,900 |
| 2022/04/27 | 1,678 | 1,682 | 1,642 | 1,651 | 403,500 |
| 2022/04/26 | 1,675 | 1,697 | 1,669 | 1,682 | 130,700 |
| 2022/04/25 | 1,666 | 1,670 | 1,652 | 1,670 | 91,800 |
| 2022/04/22 | 1,652 | 1,672 | 1,651 | 1,669 | 96,900 |
| 2022/04/21 | 1,674 | 1,683 | 1,661 | 1,664 | 98,700 |
| 2022/04/20 | 1,661 | 1,669 | 1,650 | 1,666 | 125,600 |
| 2022/04/19 | 1,648 | 1,652 | 1,636 | 1,647 | 78,600 |
| 2022/04/18 | 1,639 | 1,654 | 1,628 | 1,648 | 82,000 |
| 2022/04/15 | 1,658 | 1,668 | 1,657 | 1,659 | 60,700 |
| 2022/04/14 | 1,660 | 1,672 | 1,659 | 1,665 | 71,900 |
| 2022/04/13 | 1,674 | 1,674 | 1,655 | 1,671 | 127,800 |
| 2022/04/12 | 1,685 | 1,685 | 1,664 | 1,666 | 171,100 |
| 2022/04/11 | 1,650 | 1,675 | 1,642 | 1,670 | 159,100 |
| 2022/04/08 | 1,650 | 1,670 | 1,640 | 1,669 | 236,500 |
| 2022/04/07 | 1,615 | 1,638 | 1,608 | 1,638 | 145,000 |
| 2022/04/06 | 1,660 | 1,666 | 1,633 | 1,636 | 146,600 |
| 2022/04/05 | 1,673 | 1,676 | 1,654 | 1,664 | 132,800 |
| 2022/04/04 | 1,662 | 1,675 | 1,658 | 1,672 | 84,200 |
| 2022/04/01 | 1,654 | 1,666 | 1,651 | 1,666 | 146,000 |
| 2022/03/31 | 1,681 | 1,692 | 1,655 | 1,663 | 193,800 |
| 2022/03/30 | 1,710 | 1,710 | 1,664 | 1,688 | 200,700 |
| 2022/03/29 | 1,740 | 1,740 | 1,718 | 1,733 | 301,700 |
| 2022/03/28 | 1,732 | 1,750 | 1,725 | 1,740 | 182,000 |
| 2022/03/25 | 1,724 | 1,727 | 1,715 | 1,723 | 140,000 |
| 2022/03/24 | 1,716 | 1,720 | 1,698 | 1,709 | 122,500 |
| 2022/03/23 | 1,711 | 1,724 | 1,697 | 1,724 | 152,700 |
| 2022/03/22 | 1,730 | 1,733 | 1,705 | 1,705 | 178,800 |
| 2022/03/18 | 1,716 | 1,727 | 1,698 | 1,718 | 234,700 |
| 2022/03/17 | 1,710 | 1,717 | 1,693 | 1,709 | 155,300 |
| 2022/03/16 | 1,710 | 1,721 | 1,700 | 1,708 | 142,700 |
| 2022/03/15 | 1,707 | 1,718 | 1,698 | 1,709 | 135,800 |
| 2022/03/14 | 1,691 | 1,710 | 1,684 | 1,697 | 138,400 |
| 2022/03/11 | 1,676 | 1,696 | 1,676 | 1,683 | 103,700 |
| 2022/03/10 | 1,665 | 1,692 | 1,655 | 1,686 | 141,900 |
| 2022/03/09 | 1,653 | 1,665 | 1,641 | 1,649 | 145,900 |
| 2022/03/08 | 1,663 | 1,675 | 1,650 | 1,659 | 146,700 |
| 2022/03/07 | 1,640 | 1,656 | 1,622 | 1,653 | 192,600 |
| 2022/03/04 | 1,660 | 1,675 | 1,654 | 1,659 | 122,100 |
| 2022/03/03 | 1,662 | 1,680 | 1,654 | 1,666 | 130,400 |
| 2022/03/02 | 1,674 | 1,677 | 1,651 | 1,653 | 123,300 |
| 2022/03/01 | 1,710 | 1,717 | 1,689 | 1,691 | 118,200 |
| 2022/02/28 | 1,689 | 1,711 | 1,683 | 1,707 | 178,000 |
| 2022/02/25 | 1,691 | 1,691 | 1,670 | 1,674 | 89,000 |
| 2022/02/24 | 1,691 | 1,704 | 1,674 | 1,703 | 134,600 |
| 2022/02/22 | 1,695 | 1,695 | 1,677 | 1,690 | 89,100 |
| 2022/02/21 | 1,686 | 1,696 | 1,684 | 1,696 | 46,800 |
| 2022/02/18 | 1,697 | 1,703 | 1,694 | 1,696 | 57,600 |
| 2022/02/17 | 1,712 | 1,712 | 1,686 | 1,702 | 52,200 |
| 2022/02/16 | 1,712 | 1,716 | 1,695 | 1,700 | 87,000 |
| 2022/02/15 | 1,699 | 1,712 | 1,694 | 1,706 | 99,900 |
| 2022/02/14 | 1,670 | 1,700 | 1,665 | 1,695 | 115,200 |
| 2022/02/10 | 1,682 | 1,690 | 1,672 | 1,682 | 104,800 |
| 2022/02/09 | 1,690 | 1,693 | 1,674 | 1,678 | 72,200 |
| 2022/02/08 | 1,678 | 1,691 | 1,676 | 1,688 | 61,300 |
| 2022/02/07 | 1,663 | 1,681 | 1,658 | 1,677 | 74,500 |
| 2022/02/04 | 1,660 | 1,678 | 1,654 | 1,675 | 113,100 |
| 2022/02/03 | 1,650 | 1,667 | 1,644 | 1,647 | 123,600 |
| 2022/02/02 | 1,662 | 1,677 | 1,652 | 1,665 | 102,400 |
| 2022/02/01 | 1,676 | 1,678 | 1,662 | 1,662 | 66,600 |
| 2022/01/31 | 1,679 | 1,694 | 1,674 | 1,681 | 112,100 |
| 2022/01/28 | 1,679 | 1,690 | 1,668 | 1,676 | 141,100 |
| 2022/01/27 | 1,676 | 1,676 | 1,655 | 1,664 | 112,200 |
| 2022/01/26 | 1,670 | 1,677 | 1,656 | 1,663 | 99,900 |
| 2022/01/25 | 1,647 | 1,669 | 1,634 | 1,666 | 119,900 |
| 2022/01/24 | 1,608 | 1,657 | 1,608 | 1,656 | 106,400 |
| 2022/01/21 | 1,604 | 1,619 | 1,602 | 1,615 | 176,600 |
| 2022/01/20 | 1,605 | 1,626 | 1,605 | 1,609 | 115,400 |
| 2022/01/19 | 1,615 | 1,620 | 1,601 | 1,610 | 128,300 |
| 2022/01/18 | 1,649 | 1,649 | 1,620 | 1,620 | 59,200 |
| 2022/01/17 | 1,645 | 1,656 | 1,629 | 1,634 | 52,400 |
| 2022/01/14 | 1,635 | 1,643 | 1,629 | 1,640 | 101,800 |
| 2022/01/13 | 1,650 | 1,650 | 1,631 | 1,633 | 63,000 |
| 2022/01/12 | 1,646 | 1,655 | 1,640 | 1,650 | 62,000 |
| 2022/01/11 | 1,661 | 1,661 | 1,630 | 1,642 | 72,000 |
| 2022/01/07 | 1,670 | 1,670 | 1,655 | 1,655 | 140,800 |
| 2022/01/06 | 1,658 | 1,674 | 1,655 | 1,660 | 81,600 |
| 2022/01/05 | 1,668 | 1,678 | 1,654 | 1,672 | 92,200 |
| 2022/01/04 | 1,673 | 1,673 | 1,652 | 1,658 | 98,400 |