ニッパツ(5991)の株価時系列情報
ニッパツ(5991)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 887 | 894 | 875 | 883 | 1,512,000 |
| 2010/12/29 | 880 | 890 | 878 | 888 | 1,279,000 |
| 2010/12/28 | 872 | 884 | 866 | 878 | 1,061,000 |
| 2010/12/27 | 850 | 875 | 850 | 874 | 1,042,000 |
| 2010/12/24 | 854 | 857 | 842 | 846 | 721,000 |
| 2010/12/22 | 866 | 877 | 861 | 861 | 1,146,000 |
| 2010/12/21 | 860 | 872 | 858 | 867 | 1,038,000 |
| 2010/12/20 | 860 | 873 | 854 | 865 | 1,268,000 |
| 2010/12/17 | 877 | 881 | 861 | 867 | 1,040,000 |
| 2010/12/16 | 889 | 889 | 878 | 879 | 913,000 |
| 2010/12/15 | 887 | 889 | 876 | 884 | 1,031,000 |
| 2010/12/14 | 899 | 899 | 877 | 886 | 1,141,000 |
| 2010/12/13 | 864 | 890 | 864 | 890 | 806,000 |
| 2010/12/10 | 881 | 883 | 866 | 868 | 1,647,000 |
| 2010/12/09 | 898 | 900 | 884 | 886 | 865,000 |
| 2010/12/08 | 882 | 902 | 881 | 894 | 2,064,000 |
| 2010/12/07 | 879 | 883 | 864 | 878 | 1,558,000 |
| 2010/12/06 | 880 | 880 | 868 | 878 | 1,023,000 |
| 2010/12/03 | 879 | 881 | 862 | 870 | 1,403,000 |
| 2010/12/02 | 858 | 870 | 856 | 867 | 2,497,000 |
| 2010/12/01 | 840 | 841 | 825 | 835 | 1,572,000 |
| 2010/11/30 | 839 | 858 | 838 | 842 | 2,363,000 |
| 2010/11/29 | 842 | 849 | 820 | 830 | 3,251,000 |
| 2010/11/26 | 843 | 854 | 842 | 850 | 1,074,000 |
| 2010/11/25 | 849 | 858 | 846 | 853 | 1,105,000 |
| 2010/11/24 | 839 | 847 | 834 | 846 | 1,723,000 |
| 2010/11/22 | 856 | 861 | 845 | 854 | 1,137,000 |
| 2010/11/19 | 848 | 863 | 838 | 843 | 2,401,000 |
| 2010/11/18 | 835 | 841 | 818 | 838 | 2,495,000 |
| 2010/11/17 | 812 | 837 | 810 | 826 | 2,249,000 |
| 2010/11/16 | 850 | 855 | 811 | 815 | 4,540,000 |
| 2010/11/15 | 820 | 853 | 810 | 848 | 3,491,000 |
| 2010/11/12 | 827 | 837 | 820 | 820 | 2,028,000 |
| 2010/11/11 | 828 | 844 | 822 | 842 | 2,353,000 |
| 2010/11/10 | 816 | 840 | 813 | 839 | 4,304,000 |
| 2010/11/09 | 790 | 840 | 772 | 828 | 6,990,000 |
| 2010/11/08 | 695 | 721 | 695 | 716 | 1,608,000 |
| 2010/11/05 | 684 | 699 | 682 | 691 | 1,396,000 |
| 2010/11/04 | 679 | 690 | 671 | 678 | 1,289,000 |
| 2010/11/02 | 672 | 676 | 666 | 669 | 1,001,000 |
| 2010/11/01 | 678 | 683 | 665 | 671 | 1,106,000 |
| 2010/10/29 | 692 | 694 | 670 | 683 | 2,203,000 |
| 2010/10/28 | 680 | 710 | 670 | 694 | 3,520,000 |
| 2010/10/27 | 658 | 689 | 655 | 681 | 3,242,000 |
| 2010/10/26 | 654 | 656 | 644 | 649 | 1,335,000 |
| 2010/10/25 | 642 | 659 | 641 | 655 | 1,445,000 |
| 2010/10/22 | 648 | 648 | 636 | 641 | 1,448,000 |
| 2010/10/21 | 653 | 653 | 635 | 648 | 1,674,000 |
| 2010/10/20 | 641 | 648 | 626 | 643 | 1,770,000 |
| 2010/10/19 | 637 | 647 | 632 | 643 | 1,491,000 |
| 2010/10/18 | 623 | 638 | 617 | 634 | 1,238,000 |
| 2010/10/15 | 626 | 627 | 614 | 626 | 2,224,000 |
| 2010/10/14 | 640 | 649 | 636 | 646 | 1,501,000 |
| 2010/10/13 | 625 | 642 | 624 | 630 | 1,706,000 |
| 2010/10/12 | 640 | 640 | 609 | 615 | 1,527,000 |
| 2010/10/08 | 659 | 659 | 636 | 640 | 1,203,000 |
| 2010/10/07 | 648 | 660 | 648 | 656 | 1,348,000 |
| 2010/10/06 | 641 | 654 | 638 | 646 | 1,942,000 |
| 2010/10/05 | 639 | 639 | 622 | 631 | 1,963,000 |
| 2010/10/04 | 650 | 654 | 640 | 642 | 1,480,000 |
| 2010/10/01 | 694 | 696 | 649 | 649 | 2,643,000 |
| 2010/09/30 | 704 | 711 | 691 | 691 | 1,068,000 |
| 2010/09/29 | 712 | 720 | 706 | 707 | 1,188,000 |
| 2010/09/28 | 705 | 722 | 705 | 713 | 855,000 |
| 2010/09/27 | 703 | 714 | 698 | 710 | 1,118,000 |
| 2010/09/24 | 700 | 714 | 694 | 702 | 1,774,000 |
| 2010/09/22 | 714 | 718 | 706 | 712 | 1,153,000 |
| 2010/09/21 | 723 | 723 | 714 | 715 | 1,399,000 |
| 2010/09/17 | 714 | 719 | 708 | 715 | 1,410,000 |
| 2010/09/16 | 720 | 720 | 703 | 709 | 1,397,000 |
| 2010/09/15 | 696 | 716 | 686 | 706 | 2,900,000 |
| 2010/09/14 | 723 | 725 | 700 | 703 | 2,457,000 |
| 2010/09/13 | 732 | 736 | 724 | 729 | 586,000 |
| 2010/09/10 | 716 | 738 | 710 | 727 | 1,059,000 |
| 2010/09/09 | 717 | 730 | 717 | 727 | 612,000 |
| 2010/09/08 | 717 | 718 | 703 | 714 | 1,071,000 |
| 2010/09/07 | 742 | 751 | 738 | 743 | 441,000 |
| 2010/09/06 | 736 | 750 | 733 | 748 | 749,000 |
| 2010/09/03 | 725 | 733 | 724 | 731 | 824,000 |
| 2010/09/02 | 722 | 724 | 710 | 718 | 730,000 |
| 2010/09/01 | 697 | 710 | 693 | 710 | 1,357,000 |
| 2010/08/31 | 707 | 716 | 696 | 697 | 1,694,000 |
| 2010/08/30 | 732 | 737 | 720 | 722 | 1,247,000 |
| 2010/08/27 | 708 | 729 | 693 | 724 | 1,921,000 |
| 2010/08/26 | 695 | 707 | 680 | 707 | 1,736,000 |
| 2010/08/25 | 698 | 705 | 687 | 690 | 1,900,000 |
| 2010/08/24 | 714 | 719 | 706 | 709 | 938,000 |
| 2010/08/23 | 736 | 745 | 722 | 729 | 1,985,000 |
| 2010/08/20 | 721 | 730 | 716 | 726 | 1,375,000 |
| 2010/08/19 | 720 | 729 | 716 | 729 | 1,173,000 |
| 2010/08/18 | 718 | 724 | 705 | 721 | 1,270,000 |
| 2010/08/17 | 703 | 712 | 702 | 710 | 1,072,000 |
| 2010/08/16 | 718 | 718 | 697 | 706 | 1,230,000 |
| 2010/08/13 | 709 | 724 | 709 | 724 | 1,834,000 |
| 2010/08/12 | 695 | 711 | 695 | 710 | 1,973,000 |
| 2010/08/11 | 718 | 719 | 705 | 713 | 2,296,000 |
| 2010/08/10 | 754 | 759 | 726 | 735 | 2,263,000 |
| 2010/08/09 | 747 | 767 | 745 | 754 | 1,664,000 |
| 2010/08/06 | 757 | 759 | 737 | 747 | 2,411,000 |
| 2010/08/05 | 785 | 793 | 772 | 779 | 1,363,000 |
| 2010/08/04 | 790 | 791 | 773 | 778 | 1,296,000 |
| 2010/08/03 | 805 | 812 | 791 | 797 | 1,014,000 |
| 2010/08/02 | 792 | 809 | 785 | 790 | 918,000 |
| 2010/07/30 | 812 | 813 | 788 | 794 | 1,272,000 |
| 2010/07/29 | 808 | 830 | 807 | 814 | 1,244,000 |
| 2010/07/28 | 788 | 817 | 786 | 813 | 1,735,000 |
| 2010/07/27 | 797 | 800 | 779 | 782 | 1,497,000 |
| 2010/07/26 | 782 | 790 | 782 | 783 | 962,000 |
| 2010/07/23 | 776 | 781 | 767 | 775 | 1,295,000 |
| 2010/07/22 | 770 | 777 | 756 | 761 | 1,741,000 |
| 2010/07/21 | 801 | 804 | 778 | 779 | 1,007,000 |
| 2010/07/20 | 792 | 802 | 788 | 798 | 1,162,000 |
| 2010/07/16 | 824 | 833 | 809 | 814 | 925,000 |
| 2010/07/15 | 854 | 854 | 833 | 837 | 856,000 |
| 2010/07/14 | 842 | 870 | 840 | 861 | 1,300,000 |
| 2010/07/13 | 839 | 844 | 819 | 828 | 839,000 |
| 2010/07/12 | 833 | 856 | 831 | 838 | 919,000 |
| 2010/07/09 | 840 | 843 | 817 | 831 | 1,515,000 |
| 2010/07/08 | 840 | 843 | 822 | 829 | 1,139,000 |
| 2010/07/07 | 818 | 820 | 800 | 810 | 1,467,000 |
| 2010/07/06 | 796 | 820 | 789 | 818 | 822,000 |
| 2010/07/05 | 814 | 817 | 804 | 811 | 630,000 |
| 2010/07/02 | 801 | 811 | 795 | 802 | 1,204,000 |
| 2010/07/01 | 819 | 822 | 798 | 804 | 1,293,000 |
| 2010/06/30 | 819 | 825 | 807 | 818 | 1,523,000 |
| 2010/06/29 | 853 | 872 | 823 | 828 | 1,644,000 |
| 2010/06/28 | 880 | 886 | 848 | 853 | 2,011,000 |
| 2010/06/25 | 911 | 911 | 877 | 884 | 2,102,000 |
| 2010/06/24 | 920 | 935 | 917 | 924 | 1,437,000 |
| 2010/06/23 | 910 | 926 | 906 | 915 | 1,597,000 |
| 2010/06/22 | 937 | 949 | 922 | 928 | 1,793,000 |
| 2010/06/21 | 952 | 960 | 928 | 933 | 2,787,000 |
| 2010/06/18 | 943 | 960 | 927 | 937 | 2,193,000 |
| 2010/06/17 | 974 | 980 | 929 | 935 | 4,087,000 |
| 2010/06/16 | 1,000 | 1,013 | 997 | 1,004 | 1,449,000 |
| 2010/06/15 | 960 | 993 | 955 | 985 | 1,787,000 |
| 2010/06/14 | 946 | 966 | 946 | 956 | 1,286,000 |
| 2010/06/11 | 932 | 943 | 923 | 937 | 2,311,000 |
| 2010/06/10 | 895 | 921 | 885 | 917 | 1,716,000 |
| 2010/06/09 | 906 | 907 | 872 | 877 | 1,588,000 |
| 2010/06/08 | 895 | 927 | 893 | 921 | 1,430,000 |
| 2010/06/07 | 899 | 899 | 876 | 885 | 1,044,000 |
| 2010/06/04 | 914 | 918 | 899 | 914 | 983,000 |
| 2010/06/03 | 873 | 912 | 870 | 907 | 1,726,000 |
| 2010/06/02 | 850 | 887 | 845 | 858 | 1,506,000 |
| 2010/06/01 | 855 | 863 | 851 | 856 | 610,000 |
| 2010/05/31 | 853 | 871 | 853 | 860 | 821,000 |
| 2010/05/28 | 872 | 880 | 856 | 863 | 1,056,000 |
| 2010/05/27 | 832 | 862 | 823 | 857 | 1,133,000 |
| 2010/05/26 | 860 | 869 | 833 | 846 | 2,470,000 |
| 2010/05/25 | 862 | 863 | 825 | 830 | 1,129,000 |
| 2010/05/24 | 875 | 881 | 853 | 870 | 1,129,000 |
| 2010/05/21 | 869 | 877 | 845 | 871 | 1,336,000 |
| 2010/05/20 | 910 | 920 | 896 | 899 | 1,650,000 |
| 2010/05/19 | 875 | 917 | 870 | 908 | 1,756,000 |
| 2010/05/18 | 899 | 907 | 876 | 883 | 1,135,000 |
| 2010/05/17 | 913 | 919 | 894 | 900 | 1,103,000 |
| 2010/05/14 | 938 | 947 | 929 | 941 | 1,129,000 |
| 2010/05/13 | 924 | 943 | 919 | 938 | 1,934,000 |
| 2010/05/12 | 930 | 962 | 927 | 939 | 3,392,000 |
| 2010/05/11 | 884 | 914 | 872 | 875 | 826,000 |
| 2010/05/10 | 851 | 869 | 842 | 869 | 541,000 |
| 2010/05/07 | 860 | 866 | 843 | 859 | 1,137,000 |
| 2010/05/06 | 894 | 900 | 877 | 879 | 820,000 |
| 2010/04/30 | 911 | 918 | 908 | 909 | 764,000 |
| 2010/04/28 | 892 | 907 | 881 | 896 | 1,064,000 |
| 2010/04/27 | 891 | 921 | 888 | 907 | 1,551,000 |
| 2010/04/26 | 883 | 891 | 882 | 888 | 736,000 |
| 2010/04/23 | 856 | 874 | 851 | 868 | 1,065,000 |
| 2010/04/22 | 854 | 856 | 841 | 856 | 597,000 |
| 2010/04/21 | 845 | 857 | 844 | 854 | 655,000 |
| 2010/04/20 | 842 | 848 | 832 | 833 | 782,000 |
| 2010/04/19 | 837 | 846 | 832 | 835 | 865,000 |
| 2010/04/16 | 835 | 846 | 833 | 842 | 1,017,000 |
| 2010/04/15 | 833 | 834 | 825 | 829 | 630,000 |
| 2010/04/14 | 826 | 833 | 823 | 832 | 462,000 |
| 2010/04/13 | 836 | 836 | 820 | 826 | 543,000 |
| 2010/04/12 | 840 | 840 | 823 | 831 | 812,000 |
| 2010/04/09 | 826 | 833 | 816 | 832 | 848,000 |
| 2010/04/08 | 846 | 847 | 829 | 830 | 948,000 |
| 2010/04/07 | 856 | 856 | 845 | 852 | 896,000 |
| 2010/04/06 | 877 | 877 | 855 | 861 | 539,000 |
| 2010/04/05 | 864 | 875 | 858 | 874 | 555,000 |
| 2010/04/02 | 861 | 865 | 851 | 860 | 813,000 |
| 2010/04/01 | 873 | 873 | 856 | 864 | 779,000 |
| 2010/03/31 | 870 | 877 | 857 | 858 | 850,000 |
| 2010/03/30 | 852 | 879 | 850 | 879 | 1,602,000 |
| 2010/03/29 | 828 | 840 | 826 | 840 | 540,000 |
| 2010/03/26 | 820 | 843 | 817 | 843 | 811,000 |
| 2010/03/25 | 820 | 827 | 817 | 818 | 542,000 |
| 2010/03/24 | 820 | 832 | 813 | 819 | 978,000 |
| 2010/03/23 | 824 | 826 | 810 | 821 | 447,000 |
| 2010/03/19 | 811 | 827 | 806 | 821 | 656,000 |
| 2010/03/18 | 831 | 832 | 819 | 822 | 516,000 |
| 2010/03/17 | 818 | 832 | 817 | 830 | 620,000 |
| 2010/03/16 | 815 | 821 | 807 | 811 | 571,000 |
| 2010/03/15 | 812 | 819 | 804 | 811 | 529,000 |
| 2010/03/12 | 815 | 820 | 806 | 811 | 745,000 |
| 2010/03/11 | 805 | 812 | 801 | 810 | 483,000 |
| 2010/03/10 | 802 | 805 | 800 | 802 | 455,000 |
| 2010/03/09 | 798 | 805 | 795 | 802 | 779,000 |
| 2010/03/08 | 799 | 800 | 791 | 796 | 552,000 |
| 2010/03/05 | 774 | 784 | 771 | 782 | 722,000 |
| 2010/03/04 | 767 | 775 | 757 | 767 | 979,000 |
| 2010/03/03 | 756 | 767 | 750 | 764 | 565,000 |
| 2010/03/02 | 750 | 764 | 747 | 764 | 1,143,000 |
| 2010/03/01 | 739 | 745 | 734 | 744 | 679,000 |
| 2010/02/26 | 731 | 740 | 726 | 734 | 904,000 |
| 2010/02/25 | 748 | 749 | 730 | 737 | 1,064,000 |
| 2010/02/24 | 753 | 754 | 739 | 747 | 901,000 |
| 2010/02/23 | 770 | 776 | 764 | 772 | 1,054,000 |
| 2010/02/22 | 783 | 791 | 775 | 780 | 828,000 |
| 2010/02/19 | 782 | 784 | 758 | 761 | 1,145,000 |
| 2010/02/18 | 778 | 778 | 767 | 776 | 759,000 |
| 2010/02/17 | 758 | 772 | 752 | 772 | 1,125,000 |
| 2010/02/16 | 743 | 748 | 729 | 746 | 1,300,000 |
| 2010/02/15 | 740 | 747 | 730 | 735 | 882,000 |
| 2010/02/12 | 754 | 757 | 739 | 746 | 557,000 |
| 2010/02/10 | 760 | 765 | 746 | 750 | 962,000 |
| 2010/02/09 | 760 | 779 | 742 | 758 | 1,506,000 |
| 2010/02/08 | 756 | 764 | 752 | 757 | 884,000 |
| 2010/02/05 | 765 | 772 | 757 | 766 | 1,080,000 |
| 2010/02/04 | 800 | 802 | 768 | 783 | 1,183,000 |
| 2010/02/03 | 808 | 813 | 798 | 799 | 1,012,000 |
| 2010/02/02 | 792 | 811 | 792 | 809 | 1,082,000 |
| 2010/02/01 | 785 | 788 | 756 | 777 | 1,292,000 |
| 2010/01/29 | 783 | 796 | 776 | 788 | 1,174,000 |
| 2010/01/28 | 776 | 793 | 771 | 782 | 846,000 |
| 2010/01/27 | 790 | 809 | 770 | 773 | 1,515,000 |
| 2010/01/26 | 805 | 816 | 781 | 785 | 1,206,000 |
| 2010/01/25 | 797 | 805 | 797 | 799 | 508,000 |
| 2010/01/22 | 815 | 815 | 807 | 813 | 824,000 |
| 2010/01/21 | 804 | 833 | 801 | 825 | 619,000 |
| 2010/01/20 | 820 | 838 | 806 | 808 | 1,188,000 |
| 2010/01/19 | 832 | 832 | 813 | 819 | 974,000 |
| 2010/01/18 | 835 | 843 | 829 | 838 | 584,000 |
| 2010/01/15 | 845 | 850 | 826 | 845 | 1,222,000 |
| 2010/01/14 | 846 | 855 | 839 | 852 | 611,000 |
| 2010/01/13 | 844 | 855 | 842 | 842 | 681,000 |
| 2010/01/12 | 842 | 848 | 835 | 843 | 873,000 |
| 2010/01/08 | 854 | 859 | 843 | 851 | 612,000 |
| 2010/01/07 | 856 | 862 | 843 | 850 | 676,000 |
| 2010/01/06 | 870 | 870 | 851 | 861 | 535,000 |
| 2010/01/05 | 875 | 878 | 852 | 858 | 538,000 |
| 2010/01/04 | 855 | 874 | 855 | 874 | 299,000 |