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 |
|---|---|---|---|---|---|
| 2025/08/07 | 1,734 | 1,809 | 1,722 | 1,753 | 1,163,300 |
| 2025/08/06 | 1,755 | 1,782 | 1,746 | 1,774 | 809,800 |
| 2025/08/05 | 1,736 | 1,747 | 1,721 | 1,736 | 545,700 |
| 2025/08/04 | 1,699 | 1,725 | 1,698 | 1,723 | 557,500 |
| 2025/08/01 | 1,725 | 1,750 | 1,720 | 1,739 | 762,500 |
| 2025/07/31 | 1,712 | 1,726 | 1,710 | 1,714 | 707,200 |
| 2025/07/30 | 1,701 | 1,709 | 1,696 | 1,708 | 841,700 |
| 2025/07/29 | 1,714 | 1,727 | 1,699 | 1,714 | 845,100 |
| 2025/07/28 | 1,720 | 1,730 | 1,714 | 1,721 | 553,300 |
| 2025/07/25 | 1,720 | 1,724 | 1,703 | 1,720 | 770,900 |
| 2025/07/24 | 1,730 | 1,748 | 1,721 | 1,728 | 672,200 |
| 2025/07/23 | 1,655 | 1,731 | 1,641 | 1,716 | 1,380,000 |
| 2025/07/22 | 1,627 | 1,644 | 1,622 | 1,632 | 398,000 |
| 2025/07/18 | 1,641 | 1,645 | 1,630 | 1,635 | 367,100 |
| 2025/07/17 | 1,626 | 1,643 | 1,615 | 1,640 | 311,700 |
| 2025/07/16 | 1,643 | 1,651 | 1,637 | 1,640 | 310,200 |
| 2025/07/15 | 1,638 | 1,644 | 1,633 | 1,639 | 308,200 |
| 2025/07/14 | 1,635 | 1,647 | 1,631 | 1,640 | 359,300 |
| 2025/07/11 | 1,635 | 1,652 | 1,626 | 1,639 | 565,700 |
| 2025/07/10 | 1,625 | 1,627 | 1,615 | 1,622 | 571,900 |
| 2025/07/09 | 1,610 | 1,624 | 1,605 | 1,617 | 479,800 |
| 2025/07/08 | 1,595 | 1,604 | 1,589 | 1,600 | 426,400 |
| 2025/07/07 | 1,600 | 1,601 | 1,583 | 1,583 | 445,800 |
| 2025/07/04 | 1,607 | 1,607 | 1,588 | 1,598 | 288,100 |
| 2025/07/03 | 1,577 | 1,617 | 1,569 | 1,609 | 791,500 |
| 2025/07/02 | 1,558 | 1,579 | 1,555 | 1,572 | 684,500 |
| 2025/07/01 | 1,567 | 1,572 | 1,558 | 1,561 | 551,500 |
| 2025/06/30 | 1,603 | 1,603 | 1,573 | 1,573 | 841,100 |
| 2025/06/27 | 1,611 | 1,612 | 1,588 | 1,591 | 635,000 |
| 2025/06/26 | 1,575 | 1,593 | 1,575 | 1,593 | 566,000 |
| 2025/06/25 | 1,575 | 1,580 | 1,564 | 1,570 | 749,300 |
| 2025/06/24 | 1,584 | 1,589 | 1,558 | 1,571 | 620,100 |
| 2025/06/23 | 1,570 | 1,582 | 1,553 | 1,566 | 900,200 |
| 2025/06/20 | 1,590 | 1,594 | 1,570 | 1,570 | 1,023,100 |
| 2025/06/19 | 1,621 | 1,622 | 1,603 | 1,614 | 303,700 |
| 2025/06/18 | 1,614 | 1,636 | 1,614 | 1,630 | 376,200 |
| 2025/06/17 | 1,601 | 1,612 | 1,600 | 1,612 | 215,900 |
| 2025/06/16 | 1,591 | 1,600 | 1,585 | 1,600 | 371,200 |
| 2025/06/13 | 1,582 | 1,595 | 1,574 | 1,587 | 461,000 |
| 2025/06/12 | 1,610 | 1,618 | 1,594 | 1,605 | 374,700 |
| 2025/06/11 | 1,598 | 1,611 | 1,592 | 1,611 | 473,200 |
| 2025/06/10 | 1,591 | 1,598 | 1,584 | 1,587 | 398,100 |
| 2025/06/09 | 1,596 | 1,601 | 1,585 | 1,586 | 346,300 |
| 2025/06/06 | 1,601 | 1,607 | 1,579 | 1,582 | 490,200 |
| 2025/06/05 | 1,590 | 1,605 | 1,586 | 1,595 | 564,100 |
| 2025/06/04 | 1,589 | 1,610 | 1,585 | 1,601 | 611,900 |
| 2025/06/03 | 1,596 | 1,596 | 1,573 | 1,576 | 347,700 |
| 2025/06/02 | 1,598 | 1,614 | 1,597 | 1,600 | 575,900 |
| 2025/05/30 | 1,602 | 1,625 | 1,600 | 1,604 | 936,200 |
| 2025/05/29 | 1,604 | 1,630 | 1,592 | 1,625 | 602,600 |
| 2025/05/28 | 1,600 | 1,601 | 1,575 | 1,575 | 395,600 |
| 2025/05/27 | 1,577 | 1,586 | 1,574 | 1,582 | 338,000 |
| 2025/05/26 | 1,575 | 1,587 | 1,566 | 1,576 | 580,700 |
| 2025/05/23 | 1,581 | 1,591 | 1,561 | 1,591 | 730,900 |
| 2025/05/22 | 1,560 | 1,580 | 1,560 | 1,571 | 539,400 |
| 2025/05/21 | 1,590 | 1,590 | 1,574 | 1,577 | 315,100 |
| 2025/05/20 | 1,590 | 1,598 | 1,565 | 1,575 | 423,300 |
| 2025/05/19 | 1,542 | 1,570 | 1,542 | 1,567 | 631,300 |
| 2025/05/16 | 1,540 | 1,562 | 1,525 | 1,539 | 649,300 |
| 2025/05/15 | 1,569 | 1,615 | 1,551 | 1,551 | 1,179,500 |
| 2025/05/14 | 1,655 | 1,658 | 1,632 | 1,649 | 412,400 |
| 2025/05/13 | 1,669 | 1,675 | 1,641 | 1,649 | 578,000 |
| 2025/05/12 | 1,636 | 1,650 | 1,623 | 1,648 | 311,800 |
| 2025/05/09 | 1,622 | 1,636 | 1,612 | 1,625 | 338,000 |
| 2025/05/08 | 1,610 | 1,618 | 1,600 | 1,607 | 346,300 |
| 2025/05/07 | 1,616 | 1,620 | 1,606 | 1,608 | 344,700 |
| 2025/05/02 | 1,624 | 1,633 | 1,608 | 1,608 | 468,900 |
| 2025/05/01 | 1,587 | 1,632 | 1,580 | 1,624 | 638,900 |
| 2025/04/30 | 1,587 | 1,595 | 1,573 | 1,587 | 735,600 |
| 2025/04/28 | 1,600 | 1,615 | 1,585 | 1,590 | 1,389,000 |
| 2025/04/25 | 1,578 | 1,598 | 1,571 | 1,583 | 827,900 |
| 2025/04/24 | 1,548 | 1,570 | 1,541 | 1,554 | 874,200 |
| 2025/04/23 | 1,547 | 1,548 | 1,524 | 1,531 | 541,200 |
| 2025/04/22 | 1,479 | 1,522 | 1,477 | 1,507 | 835,000 |
| 2025/04/21 | 1,464 | 1,488 | 1,457 | 1,484 | 943,200 |
| 2025/04/18 | 1,458 | 1,475 | 1,456 | 1,472 | 602,700 |
| 2025/04/17 | 1,431 | 1,445 | 1,415 | 1,440 | 842,200 |
| 2025/04/16 | 1,442 | 1,452 | 1,418 | 1,426 | 745,000 |
| 2025/04/15 | 1,441 | 1,455 | 1,424 | 1,450 | 626,900 |
| 2025/04/14 | 1,451 | 1,451 | 1,426 | 1,426 | 788,600 |
| 2025/04/11 | 1,441 | 1,441 | 1,392 | 1,429 | 1,229,600 |
| 2025/04/10 | 1,488 | 1,496 | 1,460 | 1,471 | 774,900 |
| 2025/04/09 | 1,393 | 1,399 | 1,346 | 1,374 | 1,405,000 |
| 2025/04/08 | 1,383 | 1,454 | 1,383 | 1,420 | 1,006,900 |
| 2025/04/07 | 1,339 | 1,385 | 1,298 | 1,353 | 1,539,600 |
| 2025/04/04 | 1,491 | 1,503 | 1,414 | 1,453 | 2,521,200 |
| 2025/04/03 | 1,536 | 1,577 | 1,532 | 1,553 | 1,562,400 |
| 2025/04/02 | 1,639 | 1,640 | 1,613 | 1,625 | 692,200 |
| 2025/04/01 | 1,620 | 1,636 | 1,620 | 1,627 | 893,100 |
| 2025/03/31 | 1,609 | 1,625 | 1,588 | 1,606 | 1,014,300 |
| 2025/03/28 | 1,664 | 1,666 | 1,636 | 1,647 | 2,132,600 |
| 2025/03/27 | 1,684 | 1,708 | 1,681 | 1,708 | 1,875,700 |
| 2025/03/26 | 1,714 | 1,727 | 1,708 | 1,721 | 978,600 |
| 2025/03/25 | 1,731 | 1,733 | 1,705 | 1,712 | 929,000 |
| 2025/03/24 | 1,728 | 1,732 | 1,713 | 1,716 | 826,200 |
| 2025/03/21 | 1,735 | 1,759 | 1,725 | 1,737 | 814,000 |
| 2025/03/19 | 1,715 | 1,740 | 1,715 | 1,735 | 599,000 |
| 2025/03/18 | 1,707 | 1,725 | 1,704 | 1,715 | 800,500 |
| 2025/03/17 | 1,710 | 1,712 | 1,695 | 1,707 | 926,400 |
| 2025/03/14 | 1,664 | 1,699 | 1,662 | 1,688 | 625,500 |
| 2025/03/13 | 1,700 | 1,709 | 1,679 | 1,679 | 935,500 |
| 2025/03/12 | 1,675 | 1,718 | 1,670 | 1,700 | 1,501,000 |
| 2025/03/11 | 1,622 | 1,646 | 1,609 | 1,646 | 843,400 |
| 2025/03/10 | 1,664 | 1,665 | 1,650 | 1,659 | 665,500 |
| 2025/03/07 | 1,671 | 1,674 | 1,649 | 1,664 | 1,148,700 |
| 2025/03/06 | 1,693 | 1,704 | 1,689 | 1,704 | 569,100 |
| 2025/03/05 | 1,694 | 1,708 | 1,680 | 1,685 | 768,200 |
| 2025/03/04 | 1,688 | 1,693 | 1,669 | 1,685 | 765,300 |
| 2025/03/03 | 1,694 | 1,701 | 1,675 | 1,694 | 619,900 |
| 2025/02/28 | 1,680 | 1,685 | 1,655 | 1,671 | 1,746,800 |
| 2025/02/27 | 1,691 | 1,719 | 1,688 | 1,718 | 1,095,200 |
| 2025/02/26 | 1,700 | 1,700 | 1,659 | 1,680 | 1,176,800 |
| 2025/02/25 | 1,724 | 1,740 | 1,703 | 1,731 | 762,200 |
| 2025/02/21 | 1,746 | 1,757 | 1,735 | 1,750 | 845,900 |
| 2025/02/20 | 1,774 | 1,784 | 1,739 | 1,746 | 1,186,100 |
| 2025/02/19 | 1,780 | 1,787 | 1,759 | 1,774 | 838,000 |
| 2025/02/18 | 1,795 | 1,808 | 1,772 | 1,791 | 686,900 |
| 2025/02/17 | 1,805 | 1,809 | 1,788 | 1,801 | 738,600 |
| 2025/02/14 | 1,808 | 1,814 | 1,781 | 1,787 | 1,204,300 |
| 2025/02/13 | 1,806 | 1,850 | 1,769 | 1,815 | 2,450,100 |
| 2025/02/12 | 1,939 | 1,944 | 1,894 | 1,929 | 1,446,100 |
| 2025/02/10 | 1,896 | 1,926 | 1,892 | 1,912 | 1,183,300 |
| 2025/02/07 | 1,920 | 1,934 | 1,909 | 1,915 | 808,200 |
| 2025/02/06 | 1,942 | 1,952 | 1,910 | 1,932 | 788,000 |
| 2025/02/05 | 1,942 | 1,956 | 1,922 | 1,936 | 773,100 |
| 2025/02/04 | 1,935 | 1,949 | 1,916 | 1,917 | 800,800 |
| 2025/02/03 | 1,960 | 1,967 | 1,881 | 1,912 | 1,953,300 |
| 2025/01/31 | 1,967 | 1,999 | 1,963 | 1,989 | 1,002,000 |
| 2025/01/30 | 1,967 | 1,984 | 1,962 | 1,980 | 845,700 |
| 2025/01/29 | 1,982 | 2,004 | 1,969 | 1,991 | 1,019,300 |
| 2025/01/28 | 1,982 | 1,999 | 1,961 | 1,967 | 1,696,000 |
| 2025/01/27 | 2,050 | 2,067 | 2,005 | 2,024 | 1,465,200 |
| 2025/01/24 | 2,039 | 2,094 | 2,021 | 2,041 | 1,834,900 |
| 2025/01/23 | 2,010 | 2,058 | 1,995 | 1,999 | 1,145,400 |
| 2025/01/22 | 1,936 | 2,014 | 1,930 | 2,005 | 1,075,700 |
| 2025/01/21 | 1,944 | 1,954 | 1,907 | 1,923 | 615,200 |
| 2025/01/20 | 1,910 | 1,926 | 1,896 | 1,908 | 632,900 |
| 2025/01/17 | 1,897 | 1,907 | 1,870 | 1,897 | 649,900 |
| 2025/01/16 | 1,915 | 1,931 | 1,897 | 1,897 | 564,300 |
| 2025/01/15 | 1,911 | 1,925 | 1,898 | 1,915 | 644,300 |
| 2025/01/14 | 1,945 | 1,949 | 1,878 | 1,901 | 931,100 |
| 2025/01/10 | 1,927 | 1,960 | 1,927 | 1,945 | 753,600 |
| 2025/01/09 | 1,985 | 1,990 | 1,938 | 1,939 | 1,001,000 |
| 2025/01/08 | 1,949 | 2,015 | 1,937 | 2,007 | 1,273,200 |
| 2025/01/07 | 1,941 | 1,952 | 1,919 | 1,934 | 752,000 |
| 2025/01/06 | 2,000 | 2,000 | 1,946 | 1,953 | 739,900 |
| 2024/12/30 | 2,020 | 2,026 | 1,975 | 2,000 | 522,300 |
| 2024/12/27 | 2,047 | 2,047 | 2,005 | 2,020 | 709,800 |
| 2024/12/26 | 1,942 | 2,054 | 1,939 | 2,047 | 1,124,700 |
| 2024/12/25 | 1,941 | 1,945 | 1,902 | 1,929 | 737,200 |
| 2024/12/24 | 1,932 | 1,937 | 1,889 | 1,911 | 704,600 |
| 2024/12/23 | 1,871 | 1,883 | 1,847 | 1,864 | 635,100 |
| 2024/12/20 | 1,897 | 1,908 | 1,874 | 1,874 | 669,400 |
| 2024/12/19 | 1,860 | 1,906 | 1,852 | 1,894 | 548,300 |
| 2024/12/18 | 1,916 | 1,941 | 1,912 | 1,930 | 847,000 |
| 2024/12/17 | 1,888 | 1,931 | 1,849 | 1,898 | 930,500 |
| 2024/12/16 | 1,807 | 1,847 | 1,799 | 1,838 | 380,600 |
| 2024/12/13 | 1,792 | 1,815 | 1,778 | 1,796 | 683,200 |
| 2024/12/12 | 1,825 | 1,843 | 1,815 | 1,825 | 647,900 |
| 2024/12/11 | 1,791 | 1,818 | 1,778 | 1,812 | 596,900 |
| 2024/12/10 | 1,817 | 1,820 | 1,792 | 1,793 | 541,600 |
| 2024/12/09 | 1,800 | 1,828 | 1,788 | 1,793 | 597,300 |
| 2024/12/06 | 1,800 | 1,804 | 1,778 | 1,781 | 429,700 |
| 2024/12/05 | 1,800 | 1,800 | 1,779 | 1,789 | 569,400 |
| 2024/12/04 | 1,816 | 1,824 | 1,761 | 1,767 | 535,300 |
| 2024/12/03 | 1,759 | 1,827 | 1,759 | 1,803 | 854,300 |
| 2024/12/02 | 1,740 | 1,755 | 1,733 | 1,740 | 657,100 |
| 2024/11/29 | 1,756 | 1,762 | 1,725 | 1,737 | 365,700 |
| 2024/11/28 | 1,755 | 1,766 | 1,749 | 1,757 | 363,300 |
| 2024/11/27 | 1,808 | 1,808 | 1,747 | 1,759 | 696,700 |
| 2024/11/26 | 1,785 | 1,803 | 1,773 | 1,797 | 747,100 |
| 2024/11/25 | 1,819 | 1,827 | 1,782 | 1,789 | 566,600 |
| 2024/11/22 | 1,783 | 1,810 | 1,782 | 1,800 | 395,600 |
| 2024/11/21 | 1,815 | 1,827 | 1,768 | 1,774 | 537,500 |
| 2024/11/20 | 1,822 | 1,836 | 1,800 | 1,812 | 432,400 |
| 2024/11/19 | 1,814 | 1,827 | 1,792 | 1,815 | 590,700 |
| 2024/11/18 | 1,778 | 1,799 | 1,766 | 1,794 | 722,500 |
| 2024/11/15 | 1,733 | 1,810 | 1,725 | 1,768 | 1,158,900 |
| 2024/11/14 | 1,788 | 1,820 | 1,712 | 1,714 | 2,063,700 |
| 2024/11/13 | 1,947 | 1,947 | 1,850 | 1,883 | 1,094,600 |
| 2024/11/12 | 1,900 | 1,965 | 1,895 | 1,930 | 920,600 |
| 2024/11/11 | 1,873 | 1,897 | 1,871 | 1,897 | 821,600 |
| 2024/11/08 | 1,881 | 1,905 | 1,873 | 1,875 | 517,800 |
| 2024/11/07 | 1,869 | 1,897 | 1,864 | 1,888 | 536,400 |
| 2024/11/06 | 1,832 | 1,878 | 1,818 | 1,844 | 540,600 |
| 2024/11/05 | 1,823 | 1,842 | 1,812 | 1,824 | 477,400 |
| 2024/11/01 | 1,849 | 1,857 | 1,795 | 1,803 | 459,500 |
| 2024/10/31 | 1,898 | 1,907 | 1,872 | 1,894 | 634,800 |
| 2024/10/30 | 1,881 | 1,903 | 1,872 | 1,888 | 1,427,200 |
| 2024/10/29 | 1,856 | 1,871 | 1,836 | 1,866 | 638,200 |
| 2024/10/28 | 1,823 | 1,869 | 1,811 | 1,861 | 676,900 |
| 2024/10/25 | 1,841 | 1,851 | 1,820 | 1,825 | 522,200 |
| 2024/10/24 | 1,822 | 1,849 | 1,811 | 1,840 | 681,400 |
| 2024/10/23 | 1,855 | 1,870 | 1,840 | 1,842 | 323,700 |
| 2024/10/22 | 1,863 | 1,869 | 1,830 | 1,855 | 460,700 |
| 2024/10/21 | 1,891 | 1,895 | 1,863 | 1,863 | 401,300 |
| 2024/10/18 | 1,886 | 1,894 | 1,869 | 1,881 | 556,600 |
| 2024/10/17 | 1,899 | 1,917 | 1,882 | 1,885 | 587,100 |
| 2024/10/16 | 1,881 | 1,910 | 1,872 | 1,894 | 547,700 |
| 2024/10/15 | 1,923 | 1,930 | 1,898 | 1,905 | 636,900 |