(株)ニップン
2001（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/17 | 1,636 | 1,649 | 1,615 | 1,621 | 191,800 | 1,621 |
| 2022/5/16 | 1,695 | 1,695 | 1,617 | 1,618 | 208,000 | 1,618 |
| 2022/5/13 | 1,684 | 1,687 | 1,660 | 1,681 | 134,400 | 1,681 |
| 2022/5/12 | 1,689 | 1,698 | 1,682 | 1,687 | 122,400 | 1,687 |
| 2022/5/11 | 1,686 | 1,694 | 1,671 | 1,690 | 148,800 | 1,690 |
| 2022/5/10 | 1,675 | 1,710 | 1,675 | 1,699 | 158,200 | 1,699 |
| 2022/5/9 | 1,710 | 1,710 | 1,684 | 1,684 | 119,500 | 1,684 |
| 2022/5/6 | 1,710 | 1,714 | 1,696 | 1,703 | 136,100 | 1,703 |
| 2022/5/2 | 1,697 | 1,706 | 1,679 | 1,692 | 86,100 | 1,692 |
| 2022/4/28 | 1,651 | 1,691 | 1,648 | 1,690 | 112,900 | 1,690 |
| 2022/4/27 | 1,678 | 1,682 | 1,642 | 1,651 | 403,500 | 1,651 |
| 2022/4/26 | 1,675 | 1,697 | 1,669 | 1,682 | 130,700 | 1,682 |
| 2022/4/25 | 1,666 | 1,670 | 1,652 | 1,670 | 91,800 | 1,670 |
| 2022/4/22 | 1,652 | 1,672 | 1,651 | 1,669 | 96,900 | 1,669 |
| 2022/4/21 | 1,674 | 1,683 | 1,661 | 1,664 | 98,700 | 1,664 |
| 2022/4/20 | 1,661 | 1,669 | 1,650 | 1,666 | 125,600 | 1,666 |
| 2022/4/19 | 1,648 | 1,652 | 1,636 | 1,647 | 78,600 | 1,647 |
| 2022/4/18 | 1,639 | 1,654 | 1,628 | 1,648 | 82,000 | 1,648 |
| 2022/4/15 | 1,658 | 1,668 | 1,657 | 1,659 | 60,700 | 1,659 |
| 2022/4/14 | 1,660 | 1,672 | 1,659 | 1,665 | 71,900 | 1,665 |