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 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,263 | 2,279 | 2,251 | 2,268 | 140,600 |
| 2024/05/16 | 2,291 | 2,291 | 2,245 | 2,281 | 385,600 |
| 2024/05/15 | 2,251 | 2,314 | 2,235 | 2,285 | 606,200 |
| 2024/05/14 | 2,390 | 2,406 | 2,361 | 2,372 | 254,100 |
| 2024/05/13 | 2,398 | 2,403 | 2,373 | 2,390 | 192,900 |
| 2024/05/10 | 2,419 | 2,444 | 2,405 | 2,416 | 150,900 |
| 2024/05/09 | 2,406 | 2,414 | 2,389 | 2,410 | 119,700 |
| 2024/05/08 | 2,399 | 2,400 | 2,375 | 2,390 | 112,900 |
| 2024/05/07 | 2,430 | 2,432 | 2,396 | 2,397 | 101,800 |
| 2024/05/02 | 2,416 | 2,436 | 2,402 | 2,432 | 92,300 |
| 2024/05/01 | 2,435 | 2,435 | 2,405 | 2,413 | 101,500 |
| 2024/04/30 | 2,425 | 2,437 | 2,393 | 2,435 | 178,400 |
| 2024/04/26 | 2,396 | 2,415 | 2,354 | 2,411 | 252,900 |
| 2024/04/25 | 2,417 | 2,419 | 2,399 | 2,406 | 109,600 |
| 2024/04/24 | 2,424 | 2,433 | 2,406 | 2,418 | 200,300 |
| 2024/04/23 | 2,394 | 2,419 | 2,381 | 2,416 | 127,500 |
| 2024/04/22 | 2,399 | 2,426 | 2,370 | 2,385 | 558,100 |
| 2024/04/19 | 2,429 | 2,435 | 2,371 | 2,385 | 164,800 |
| 2024/04/18 | 2,418 | 2,452 | 2,404 | 2,426 | 174,800 |
| 2024/04/17 | 2,420 | 2,424 | 2,394 | 2,410 | 163,800 |
| 2024/04/16 | 2,423 | 2,430 | 2,377 | 2,403 | 207,100 |
| 2024/04/15 | 2,448 | 2,461 | 2,426 | 2,443 | 239,000 |
| 2024/04/12 | 2,430 | 2,491 | 2,417 | 2,491 | 367,000 |
| 2024/04/11 | 2,390 | 2,425 | 2,383 | 2,423 | 175,700 |
| 2024/04/10 | 2,408 | 2,423 | 2,402 | 2,402 | 141,900 |
| 2024/04/09 | 2,422 | 2,424 | 2,393 | 2,407 | 163,300 |
| 2024/04/08 | 2,380 | 2,421 | 2,377 | 2,410 | 289,000 |
| 2024/04/05 | 2,348 | 2,382 | 2,336 | 2,377 | 154,100 |
| 2024/04/04 | 2,369 | 2,378 | 2,347 | 2,372 | 183,900 |
| 2024/04/03 | 2,338 | 2,374 | 2,315 | 2,362 | 166,900 |
| 2024/04/02 | 2,395 | 2,395 | 2,339 | 2,350 | 193,500 |
| 2024/04/01 | 2,400 | 2,409 | 2,387 | 2,400 | 213,400 |
| 2024/03/29 | 2,350 | 2,377 | 2,341 | 2,372 | 207,700 |
| 2024/03/28 | 2,366 | 2,375 | 2,319 | 2,320 | 259,300 |
| 2024/03/27 | 2,420 | 2,432 | 2,402 | 2,410 | 315,900 |
| 2024/03/26 | 2,415 | 2,416 | 2,390 | 2,404 | 188,800 |
| 2024/03/25 | 2,428 | 2,432 | 2,405 | 2,408 | 268,400 |
| 2024/03/22 | 2,404 | 2,417 | 2,394 | 2,408 | 173,600 |
| 2024/03/21 | 2,410 | 2,423 | 2,402 | 2,408 | 226,400 |
| 2024/03/19 | 2,390 | 2,422 | 2,387 | 2,422 | 151,600 |
| 2024/03/18 | 2,424 | 2,428 | 2,387 | 2,394 | 186,700 |
| 2024/03/15 | 2,381 | 2,413 | 2,380 | 2,400 | 279,300 |
| 2024/03/14 | 2,324 | 2,406 | 2,321 | 2,399 | 300,700 |
| 2024/03/13 | 2,323 | 2,325 | 2,305 | 2,324 | 125,900 |
| 2024/03/12 | 2,331 | 2,334 | 2,298 | 2,316 | 151,300 |
| 2024/03/11 | 2,350 | 2,377 | 2,321 | 2,342 | 232,900 |
| 2024/03/08 | 2,319 | 2,350 | 2,310 | 2,342 | 233,100 |
| 2024/03/07 | 2,338 | 2,368 | 2,331 | 2,344 | 216,000 |
| 2024/03/06 | 2,330 | 2,353 | 2,329 | 2,335 | 167,400 |
| 2024/03/05 | 2,325 | 2,348 | 2,310 | 2,342 | 156,900 |
| 2024/03/04 | 2,373 | 2,384 | 2,334 | 2,336 | 178,900 |
| 2024/03/01 | 2,381 | 2,387 | 2,357 | 2,370 | 110,200 |
| 2024/02/29 | 2,375 | 2,386 | 2,363 | 2,378 | 194,200 |
| 2024/02/28 | 2,367 | 2,382 | 2,355 | 2,359 | 119,300 |
| 2024/02/27 | 2,367 | 2,382 | 2,345 | 2,359 | 140,300 |
| 2024/02/26 | 2,400 | 2,416 | 2,368 | 2,373 | 181,300 |
| 2024/02/22 | 2,385 | 2,397 | 2,376 | 2,395 | 196,500 |
| 2024/02/21 | 2,378 | 2,385 | 2,364 | 2,375 | 148,600 |
| 2024/02/20 | 2,400 | 2,406 | 2,364 | 2,375 | 247,400 |
| 2024/02/19 | 2,343 | 2,399 | 2,337 | 2,399 | 248,200 |
| 2024/02/16 | 2,318 | 2,364 | 2,291 | 2,343 | 357,800 |
| 2024/02/15 | 2,260 | 2,321 | 2,238 | 2,312 | 324,100 |
| 2024/02/14 | 2,272 | 2,272 | 2,222 | 2,246 | 250,100 |
| 2024/02/13 | 2,250 | 2,289 | 2,229 | 2,286 | 348,500 |
| 2024/02/09 | 2,247 | 2,252 | 2,218 | 2,235 | 389,700 |
| 2024/02/08 | 2,272 | 2,287 | 2,242 | 2,257 | 428,900 |
| 2024/02/07 | 2,346 | 2,375 | 2,259 | 2,294 | 1,159,300 |
| 2024/02/06 | 2,272 | 2,303 | 2,268 | 2,302 | 377,600 |
| 2024/02/05 | 2,271 | 2,276 | 2,258 | 2,272 | 212,700 |
| 2024/02/02 | 2,275 | 2,276 | 2,246 | 2,249 | 144,600 |
| 2024/02/01 | 2,250 | 2,279 | 2,243 | 2,272 | 114,500 |
| 2024/01/31 | 2,262 | 2,299 | 2,246 | 2,266 | 212,100 |
| 2024/01/30 | 2,255 | 2,264 | 2,231 | 2,233 | 129,800 |
| 2024/01/29 | 2,225 | 2,256 | 2,224 | 2,247 | 86,200 |
| 2024/01/26 | 2,229 | 2,230 | 2,210 | 2,219 | 147,300 |
| 2024/01/25 | 2,214 | 2,232 | 2,205 | 2,229 | 118,400 |
| 2024/01/24 | 2,238 | 2,240 | 2,206 | 2,208 | 147,300 |
| 2024/01/23 | 2,260 | 2,274 | 2,239 | 2,244 | 142,800 |
| 2024/01/22 | 2,268 | 2,274 | 2,249 | 2,262 | 139,000 |
| 2024/01/19 | 2,306 | 2,308 | 2,266 | 2,272 | 130,900 |
| 2024/01/18 | 2,286 | 2,309 | 2,282 | 2,301 | 91,900 |
| 2024/01/17 | 2,303 | 2,323 | 2,287 | 2,287 | 147,600 |
| 2024/01/16 | 2,320 | 2,322 | 2,290 | 2,300 | 114,900 |
| 2024/01/15 | 2,273 | 2,317 | 2,272 | 2,316 | 198,300 |
| 2024/01/12 | 2,267 | 2,282 | 2,263 | 2,267 | 171,500 |
| 2024/01/11 | 2,276 | 2,281 | 2,261 | 2,265 | 163,300 |
| 2024/01/10 | 2,264 | 2,275 | 2,246 | 2,268 | 262,100 |
| 2024/01/09 | 2,238 | 2,255 | 2,226 | 2,254 | 142,000 |
| 2024/01/05 | 2,240 | 2,243 | 2,220 | 2,223 | 114,700 |
| 2024/01/04 | 2,210 | 2,233 | 2,198 | 2,226 | 136,300 |