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 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,506 | 1,526 | 1,490 | 1,504 | 464,200 |
| 2024/04/19 | 1,517 | 1,517 | 1,459 | 1,487 | 699,700 |
| 2024/04/18 | 1,497 | 1,524 | 1,480 | 1,517 | 639,700 |
| 2024/04/17 | 1,528 | 1,528 | 1,490 | 1,497 | 733,200 |
| 2024/04/16 | 1,554 | 1,561 | 1,507 | 1,527 | 630,600 |
| 2024/04/15 | 1,525 | 1,563 | 1,517 | 1,563 | 580,800 |
| 2024/04/12 | 1,553 | 1,554 | 1,539 | 1,551 | 426,200 |
| 2024/04/11 | 1,532 | 1,541 | 1,520 | 1,541 | 515,400 |
| 2024/04/10 | 1,520 | 1,542 | 1,517 | 1,542 | 292,400 |
| 2024/04/09 | 1,520 | 1,540 | 1,516 | 1,533 | 511,000 |
| 2024/04/08 | 1,498 | 1,526 | 1,498 | 1,516 | 555,400 |
| 2024/04/05 | 1,486 | 1,498 | 1,476 | 1,498 | 408,300 |
| 2024/04/04 | 1,484 | 1,511 | 1,476 | 1,498 | 461,900 |
| 2024/04/03 | 1,460 | 1,477 | 1,447 | 1,469 | 435,200 |
| 2024/04/02 | 1,467 | 1,473 | 1,453 | 1,461 | 489,700 |
| 2024/04/01 | 1,500 | 1,505 | 1,455 | 1,465 | 496,200 |
| 2024/03/29 | 1,479 | 1,500 | 1,476 | 1,497 | 424,600 |
| 2024/03/28 | 1,494 | 1,517 | 1,491 | 1,499 | 713,400 |
| 2024/03/27 | 1,490 | 1,508 | 1,489 | 1,497 | 517,100 |
| 2024/03/26 | 1,496 | 1,499 | 1,480 | 1,488 | 511,300 |
| 2024/03/25 | 1,520 | 1,520 | 1,494 | 1,500 | 510,100 |
| 2024/03/22 | 1,519 | 1,525 | 1,502 | 1,518 | 527,300 |
| 2024/03/21 | 1,495 | 1,515 | 1,487 | 1,511 | 944,500 |
| 2024/03/19 | 1,463 | 1,504 | 1,463 | 1,496 | 818,100 |
| 2024/03/18 | 1,443 | 1,468 | 1,440 | 1,456 | 596,700 |
| 2024/03/15 | 1,413 | 1,441 | 1,413 | 1,430 | 926,900 |
| 2024/03/14 | 1,411 | 1,413 | 1,394 | 1,413 | 558,300 |
| 2024/03/13 | 1,417 | 1,442 | 1,403 | 1,412 | 534,600 |
| 2024/03/12 | 1,394 | 1,410 | 1,383 | 1,410 | 576,400 |
| 2024/03/11 | 1,414 | 1,428 | 1,395 | 1,412 | 743,000 |
| 2024/03/08 | 1,433 | 1,451 | 1,425 | 1,442 | 768,200 |
| 2024/03/07 | 1,444 | 1,463 | 1,430 | 1,434 | 611,300 |
| 2024/03/06 | 1,443 | 1,476 | 1,431 | 1,467 | 926,100 |
| 2024/03/05 | 1,430 | 1,455 | 1,426 | 1,447 | 781,100 |
| 2024/03/04 | 1,451 | 1,455 | 1,427 | 1,428 | 732,000 |
| 2024/03/01 | 1,433 | 1,460 | 1,421 | 1,451 | 1,112,300 |
| 2024/02/29 | 1,446 | 1,456 | 1,423 | 1,438 | 1,121,100 |
| 2024/02/28 | 1,455 | 1,458 | 1,437 | 1,443 | 1,069,600 |
| 2024/02/27 | 1,472 | 1,491 | 1,461 | 1,469 | 1,196,300 |
| 2024/02/26 | 1,474 | 1,490 | 1,465 | 1,472 | 925,200 |
| 2024/02/22 | 1,464 | 1,498 | 1,457 | 1,494 | 930,100 |
| 2024/02/21 | 1,447 | 1,466 | 1,430 | 1,464 | 1,114,700 |
| 2024/02/20 | 1,463 | 1,467 | 1,438 | 1,449 | 683,200 |
| 2024/02/19 | 1,448 | 1,473 | 1,430 | 1,473 | 805,300 |
| 2024/02/16 | 1,431 | 1,453 | 1,416 | 1,448 | 890,600 |
| 2024/02/15 | 1,468 | 1,469 | 1,407 | 1,433 | 1,514,300 |
| 2024/02/14 | 1,546 | 1,546 | 1,421 | 1,461 | 2,717,100 |
| 2024/02/13 | 1,244 | 1,272 | 1,232 | 1,266 | 524,700 |
| 2024/02/09 | 1,240 | 1,248 | 1,231 | 1,239 | 307,700 |
| 2024/02/08 | 1,240 | 1,248 | 1,224 | 1,243 | 292,200 |
| 2024/02/07 | 1,223 | 1,243 | 1,223 | 1,240 | 209,800 |
| 2024/02/06 | 1,231 | 1,236 | 1,217 | 1,233 | 215,100 |
| 2024/02/05 | 1,252 | 1,256 | 1,238 | 1,240 | 338,100 |
| 2024/02/02 | 1,242 | 1,244 | 1,233 | 1,233 | 309,500 |
| 2024/02/01 | 1,219 | 1,250 | 1,218 | 1,242 | 453,400 |
| 2024/01/31 | 1,206 | 1,228 | 1,204 | 1,228 | 281,700 |
| 2024/01/30 | 1,220 | 1,227 | 1,214 | 1,217 | 176,900 |
| 2024/01/29 | 1,213 | 1,226 | 1,212 | 1,220 | 289,400 |
| 2024/01/26 | 1,210 | 1,216 | 1,201 | 1,206 | 337,300 |
| 2024/01/25 | 1,200 | 1,220 | 1,198 | 1,218 | 296,900 |
| 2024/01/24 | 1,223 | 1,223 | 1,200 | 1,205 | 380,600 |
| 2024/01/23 | 1,226 | 1,235 | 1,222 | 1,224 | 566,000 |
| 2024/01/22 | 1,212 | 1,223 | 1,208 | 1,220 | 351,000 |
| 2024/01/19 | 1,200 | 1,203 | 1,193 | 1,198 | 256,500 |
| 2024/01/18 | 1,190 | 1,202 | 1,190 | 1,196 | 251,500 |
| 2024/01/17 | 1,201 | 1,214 | 1,183 | 1,184 | 558,800 |
| 2024/01/16 | 1,211 | 1,216 | 1,198 | 1,210 | 344,700 |
| 2024/01/15 | 1,206 | 1,227 | 1,198 | 1,220 | 382,900 |
| 2024/01/12 | 1,233 | 1,237 | 1,207 | 1,207 | 397,700 |
| 2024/01/11 | 1,228 | 1,237 | 1,225 | 1,229 | 394,800 |
| 2024/01/10 | 1,196 | 1,214 | 1,196 | 1,209 | 429,200 |
| 2024/01/09 | 1,202 | 1,209 | 1,179 | 1,189 | 310,400 |
| 2024/01/05 | 1,208 | 1,212 | 1,198 | 1,202 | 318,300 |
| 2024/01/04 | 1,186 | 1,209 | 1,174 | 1,209 | 500,000 |
| 2023/12/29 | 1,199 | 1,207 | 1,187 | 1,197 | 385,400 |
| 2023/12/28 | 1,164 | 1,200 | 1,162 | 1,199 | 629,400 |
| 2023/12/27 | 1,166 | 1,177 | 1,163 | 1,168 | 364,300 |
| 2023/12/26 | 1,158 | 1,159 | 1,138 | 1,156 | 403,100 |
| 2023/12/25 | 1,155 | 1,187 | 1,123 | 1,162 | 665,400 |
| 2023/12/22 | 1,104 | 1,135 | 1,104 | 1,132 | 463,700 |
| 2023/12/21 | 1,094 | 1,102 | 1,092 | 1,098 | 375,700 |
| 2023/12/20 | 1,106 | 1,114 | 1,096 | 1,097 | 379,700 |
| 2023/12/19 | 1,096 | 1,107 | 1,092 | 1,106 | 435,300 |
| 2023/12/18 | 1,096 | 1,110 | 1,081 | 1,106 | 259,900 |
| 2023/12/15 | 1,105 | 1,118 | 1,105 | 1,109 | 564,100 |
| 2023/12/14 | 1,100 | 1,121 | 1,091 | 1,093 | 420,300 |
| 2023/12/13 | 1,106 | 1,123 | 1,106 | 1,112 | 295,500 |
| 2023/12/12 | 1,148 | 1,148 | 1,107 | 1,107 | 442,100 |
| 2023/12/11 | 1,113 | 1,131 | 1,110 | 1,126 | 381,200 |
| 2023/12/08 | 1,119 | 1,119 | 1,098 | 1,102 | 534,500 |
| 2023/12/07 | 1,124 | 1,131 | 1,118 | 1,120 | 449,000 |
| 2023/12/06 | 1,109 | 1,145 | 1,107 | 1,138 | 657,300 |
| 2023/12/05 | 1,094 | 1,114 | 1,094 | 1,109 | 351,000 |
| 2023/12/04 | 1,108 | 1,109 | 1,091 | 1,098 | 281,300 |
| 2023/12/01 | 1,125 | 1,129 | 1,118 | 1,121 | 294,200 |
| 2023/11/30 | 1,125 | 1,131 | 1,119 | 1,125 | 504,500 |
| 2023/11/29 | 1,148 | 1,152 | 1,128 | 1,128 | 465,700 |
| 2023/11/28 | 1,153 | 1,158 | 1,140 | 1,158 | 244,800 |
| 2023/11/27 | 1,180 | 1,180 | 1,155 | 1,156 | 274,700 |
| 2023/11/24 | 1,160 | 1,174 | 1,153 | 1,173 | 450,100 |
| 2023/11/22 | 1,125 | 1,139 | 1,119 | 1,131 | 244,300 |
| 2023/11/21 | 1,127 | 1,130 | 1,112 | 1,127 | 274,000 |
| 2023/11/20 | 1,142 | 1,155 | 1,115 | 1,117 | 294,300 |
| 2023/11/17 | 1,129 | 1,143 | 1,122 | 1,141 | 265,900 |
| 2023/11/16 | 1,160 | 1,168 | 1,123 | 1,133 | 412,100 |
| 2023/11/15 | 1,190 | 1,195 | 1,162 | 1,179 | 471,500 |
| 2023/11/14 | 1,131 | 1,206 | 1,129 | 1,198 | 778,700 |
| 2023/11/13 | 1,155 | 1,161 | 1,146 | 1,161 | 402,000 |
| 2023/11/10 | 1,139 | 1,153 | 1,133 | 1,152 | 244,500 |
| 2023/11/09 | 1,149 | 1,160 | 1,135 | 1,154 | 297,100 |
| 2023/11/08 | 1,160 | 1,160 | 1,123 | 1,139 | 657,800 |
| 2023/11/07 | 1,156 | 1,164 | 1,148 | 1,152 | 339,300 |
| 2023/11/06 | 1,154 | 1,160 | 1,148 | 1,160 | 563,900 |
| 2023/11/02 | 1,121 | 1,134 | 1,109 | 1,119 | 389,100 |
| 2023/11/01 | 1,085 | 1,112 | 1,082 | 1,111 | 505,600 |
| 2023/10/31 | 1,047 | 1,060 | 1,035 | 1,057 | 417,800 |
| 2023/10/30 | 1,062 | 1,065 | 1,034 | 1,042 | 411,500 |
| 2023/10/27 | 1,078 | 1,091 | 1,076 | 1,087 | 320,400 |
| 2023/10/26 | 1,065 | 1,073 | 1,057 | 1,066 | 265,300 |
| 2023/10/25 | 1,069 | 1,083 | 1,061 | 1,064 | 357,300 |
| 2023/10/24 | 1,047 | 1,067 | 1,029 | 1,064 | 398,300 |
| 2023/10/23 | 1,045 | 1,061 | 1,041 | 1,047 | 321,400 |
| 2023/10/20 | 1,053 | 1,061 | 1,048 | 1,050 | 237,300 |
| 2023/10/19 | 1,058 | 1,067 | 1,055 | 1,064 | 204,300 |
| 2023/10/18 | 1,089 | 1,090 | 1,072 | 1,078 | 198,100 |
| 2023/10/17 | 1,089 | 1,098 | 1,073 | 1,082 | 201,800 |
| 2023/10/16 | 1,095 | 1,097 | 1,071 | 1,079 | 218,900 |
| 2023/10/13 | 1,093 | 1,105 | 1,091 | 1,100 | 315,900 |
| 2023/10/12 | 1,097 | 1,104 | 1,094 | 1,103 | 243,200 |
| 2023/10/11 | 1,102 | 1,114 | 1,098 | 1,098 | 304,700 |
| 2023/10/10 | 1,089 | 1,109 | 1,085 | 1,101 | 412,900 |
| 2023/10/06 | 1,072 | 1,072 | 1,054 | 1,065 | 321,200 |
| 2023/10/05 | 1,052 | 1,065 | 1,044 | 1,060 | 339,500 |
| 2023/10/04 | 1,074 | 1,074 | 1,036 | 1,038 | 473,300 |
| 2023/10/03 | 1,130 | 1,131 | 1,091 | 1,097 | 494,000 |
| 2023/10/02 | 1,146 | 1,149 | 1,130 | 1,130 | 411,400 |
| 2023/09/29 | 1,160 | 1,160 | 1,137 | 1,144 | 487,000 |
| 2023/09/28 | 1,142 | 1,157 | 1,136 | 1,145 | 343,500 |
| 2023/09/27 | 1,152 | 1,165 | 1,144 | 1,165 | 390,500 |
| 2023/09/26 | 1,157 | 1,158 | 1,151 | 1,155 | 310,900 |
| 2023/09/25 | 1,179 | 1,179 | 1,163 | 1,167 | 262,800 |
| 2023/09/22 | 1,147 | 1,163 | 1,142 | 1,155 | 319,600 |
| 2023/09/21 | 1,165 | 1,184 | 1,164 | 1,171 | 321,200 |
| 2023/09/20 | 1,189 | 1,191 | 1,167 | 1,167 | 313,500 |
| 2023/09/19 | 1,168 | 1,185 | 1,162 | 1,184 | 397,000 |
| 2023/09/15 | 1,147 | 1,178 | 1,147 | 1,166 | 624,500 |
| 2023/09/14 | 1,150 | 1,151 | 1,139 | 1,144 | 217,200 |
| 2023/09/13 | 1,150 | 1,151 | 1,135 | 1,143 | 153,700 |
| 2023/09/12 | 1,132 | 1,148 | 1,127 | 1,146 | 133,600 |
| 2023/09/11 | 1,131 | 1,133 | 1,122 | 1,127 | 205,600 |
| 2023/09/08 | 1,156 | 1,159 | 1,130 | 1,131 | 415,400 |
| 2023/09/07 | 1,143 | 1,161 | 1,141 | 1,153 | 318,800 |
| 2023/09/06 | 1,149 | 1,162 | 1,149 | 1,152 | 281,800 |
| 2023/09/05 | 1,150 | 1,155 | 1,139 | 1,149 | 389,500 |
| 2023/09/04 | 1,135 | 1,147 | 1,133 | 1,147 | 353,700 |
| 2023/09/01 | 1,127 | 1,138 | 1,122 | 1,132 | 332,100 |
| 2023/08/31 | 1,123 | 1,136 | 1,120 | 1,131 | 556,300 |
| 2023/08/30 | 1,130 | 1,135 | 1,122 | 1,126 | 415,600 |
| 2023/08/29 | 1,129 | 1,130 | 1,120 | 1,128 | 330,100 |
| 2023/08/28 | 1,118 | 1,123 | 1,114 | 1,122 | 183,400 |
| 2023/08/25 | 1,106 | 1,110 | 1,101 | 1,110 | 286,100 |
| 2023/08/24 | 1,113 | 1,115 | 1,103 | 1,107 | 170,400 |
| 2023/08/23 | 1,102 | 1,126 | 1,100 | 1,123 | 364,600 |
| 2023/08/22 | 1,098 | 1,111 | 1,095 | 1,111 | 184,600 |
| 2023/08/21 | 1,090 | 1,099 | 1,083 | 1,096 | 273,000 |
| 2023/08/18 | 1,091 | 1,093 | 1,078 | 1,084 | 378,000 |
| 2023/08/17 | 1,100 | 1,104 | 1,087 | 1,102 | 512,500 |
| 2023/08/16 | 1,113 | 1,113 | 1,098 | 1,102 | 454,300 |
| 2023/08/15 | 1,131 | 1,134 | 1,119 | 1,125 | 244,600 |
| 2023/08/14 | 1,141 | 1,149 | 1,124 | 1,128 | 574,300 |
| 2023/08/10 | 1,114 | 1,138 | 1,106 | 1,136 | 356,300 |
| 2023/08/09 | 1,126 | 1,128 | 1,119 | 1,125 | 508,600 |
| 2023/08/08 | 1,134 | 1,143 | 1,127 | 1,134 | 553,100 |
| 2023/08/07 | 1,124 | 1,134 | 1,113 | 1,129 | 410,700 |
| 2023/08/04 | 1,131 | 1,148 | 1,120 | 1,133 | 648,100 |
| 2023/08/03 | 1,139 | 1,139 | 1,105 | 1,112 | 956,500 |
| 2023/08/02 | 1,144 | 1,160 | 1,135 | 1,142 | 553,300 |
| 2023/08/01 | 1,140 | 1,162 | 1,135 | 1,161 | 461,100 |
| 2023/07/31 | 1,139 | 1,142 | 1,130 | 1,137 | 451,800 |
| 2023/07/28 | 1,099 | 1,118 | 1,091 | 1,112 | 417,600 |
| 2023/07/27 | 1,120 | 1,121 | 1,104 | 1,115 | 384,500 |
| 2023/07/26 | 1,118 | 1,118 | 1,097 | 1,109 | 256,400 |
| 2023/07/25 | 1,117 | 1,124 | 1,109 | 1,119 | 572,500 |
| 2023/07/24 | 1,093 | 1,104 | 1,090 | 1,100 | 422,000 |
| 2023/07/21 | 1,074 | 1,083 | 1,069 | 1,075 | 368,800 |
| 2023/07/20 | 1,070 | 1,088 | 1,067 | 1,073 | 399,200 |
| 2023/07/19 | 1,053 | 1,065 | 1,049 | 1,065 | 365,600 |
| 2023/07/18 | 1,009 | 1,037 | 1,008 | 1,036 | 273,000 |
| 2023/07/14 | 1,019 | 1,020 | 1,001 | 1,009 | 245,200 |
| 2023/07/13 | 1,010 | 1,023 | 1,007 | 1,016 | 221,100 |
| 2023/07/12 | 1,020 | 1,020 | 1,002 | 1,010 | 190,400 |
| 2023/07/11 | 1,033 | 1,037 | 1,012 | 1,015 | 223,000 |
| 2023/07/10 | 1,057 | 1,060 | 1,029 | 1,031 | 312,700 |
| 2023/07/07 | 1,059 | 1,068 | 1,043 | 1,047 | 412,600 |
| 2023/07/06 | 1,078 | 1,079 | 1,060 | 1,070 | 484,900 |
| 2023/07/05 | 1,068 | 1,084 | 1,064 | 1,082 | 350,300 |
| 2023/07/04 | 1,070 | 1,083 | 1,065 | 1,074 | 330,800 |
| 2023/07/03 | 1,068 | 1,073 | 1,063 | 1,065 | 339,600 |
| 2023/06/30 | 1,053 | 1,055 | 1,040 | 1,049 | 304,600 |
| 2023/06/29 | 1,056 | 1,067 | 1,049 | 1,055 | 298,200 |