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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,600 | 1,617 | 1,591 | 1,591 | 459,700 |
| 2024/07/25 | 1,640 | 1,640 | 1,606 | 1,607 | 641,300 |
| 2024/07/24 | 1,656 | 1,695 | 1,641 | 1,648 | 934,300 |
| 2024/07/23 | 1,640 | 1,655 | 1,631 | 1,643 | 661,400 |
| 2024/07/22 | 1,640 | 1,642 | 1,612 | 1,612 | 356,200 |
| 2024/07/19 | 1,640 | 1,652 | 1,623 | 1,648 | 400,600 |
| 2024/07/18 | 1,641 | 1,657 | 1,621 | 1,642 | 551,900 |
| 2024/07/17 | 1,700 | 1,700 | 1,674 | 1,675 | 289,800 |
| 2024/07/16 | 1,688 | 1,697 | 1,677 | 1,681 | 401,200 |
| 2024/07/12 | 1,700 | 1,719 | 1,682 | 1,697 | 381,800 |
| 2024/07/11 | 1,737 | 1,749 | 1,717 | 1,717 | 557,100 |
| 2024/07/10 | 1,717 | 1,755 | 1,711 | 1,736 | 630,900 |
| 2024/07/09 | 1,660 | 1,717 | 1,660 | 1,709 | 877,400 |
| 2024/07/08 | 1,610 | 1,619 | 1,589 | 1,600 | 405,900 |
| 2024/07/05 | 1,651 | 1,665 | 1,629 | 1,629 | 491,200 |
| 2024/07/04 | 1,645 | 1,649 | 1,630 | 1,645 | 291,700 |
| 2024/07/03 | 1,635 | 1,637 | 1,616 | 1,629 | 432,500 |
| 2024/07/02 | 1,632 | 1,644 | 1,617 | 1,628 | 328,800 |
| 2024/07/01 | 1,621 | 1,631 | 1,608 | 1,621 | 322,900 |
| 2024/06/28 | 1,605 | 1,613 | 1,589 | 1,604 | 378,600 |
| 2024/06/27 | 1,585 | 1,597 | 1,570 | 1,589 | 355,900 |
| 2024/06/26 | 1,603 | 1,608 | 1,587 | 1,598 | 412,500 |
| 2024/06/25 | 1,575 | 1,603 | 1,570 | 1,603 | 432,000 |
| 2024/06/24 | 1,566 | 1,577 | 1,551 | 1,566 | 443,800 |
| 2024/06/21 | 1,548 | 1,568 | 1,540 | 1,561 | 907,500 |
| 2024/06/20 | 1,541 | 1,561 | 1,536 | 1,548 | 691,800 |
| 2024/06/19 | 1,530 | 1,549 | 1,525 | 1,535 | 537,800 |
| 2024/06/18 | 1,560 | 1,566 | 1,523 | 1,523 | 809,900 |
| 2024/06/17 | 1,569 | 1,575 | 1,496 | 1,541 | 1,375,800 |
| 2024/06/14 | 1,561 | 1,594 | 1,544 | 1,594 | 1,101,000 |
| 2024/06/13 | 1,640 | 1,659 | 1,576 | 1,581 | 640,400 |
| 2024/06/12 | 1,639 | 1,659 | 1,634 | 1,642 | 578,600 |
| 2024/06/11 | 1,644 | 1,685 | 1,637 | 1,639 | 477,500 |
| 2024/06/10 | 1,645 | 1,663 | 1,629 | 1,636 | 394,700 |
| 2024/06/07 | 1,650 | 1,655 | 1,632 | 1,644 | 368,000 |
| 2024/06/06 | 1,686 | 1,693 | 1,639 | 1,647 | 603,700 |
| 2024/06/05 | 1,689 | 1,704 | 1,674 | 1,681 | 477,100 |
| 2024/06/04 | 1,701 | 1,715 | 1,673 | 1,686 | 394,900 |
| 2024/06/03 | 1,734 | 1,747 | 1,717 | 1,720 | 429,000 |
| 2024/05/31 | 1,737 | 1,755 | 1,722 | 1,744 | 799,900 |
| 2024/05/30 | 1,710 | 1,730 | 1,691 | 1,725 | 502,600 |
| 2024/05/29 | 1,738 | 1,753 | 1,722 | 1,736 | 589,700 |
| 2024/05/28 | 1,814 | 1,845 | 1,737 | 1,742 | 1,627,800 |
| 2024/05/27 | 1,850 | 1,903 | 1,850 | 1,886 | 1,107,800 |
| 2024/05/24 | 1,800 | 1,831 | 1,792 | 1,828 | 914,900 |
| 2024/05/23 | 1,850 | 1,855 | 1,804 | 1,804 | 1,040,800 |
| 2024/05/22 | 1,838 | 1,869 | 1,811 | 1,841 | 983,600 |
| 2024/05/21 | 1,850 | 1,876 | 1,831 | 1,844 | 1,014,000 |
| 2024/05/20 | 1,801 | 1,846 | 1,800 | 1,823 | 1,526,900 |
| 2024/05/17 | 1,750 | 1,824 | 1,740 | 1,823 | 2,616,000 |
| 2024/05/16 | 1,710 | 1,797 | 1,690 | 1,783 | 3,011,200 |
| 2024/05/15 | 1,600 | 1,620 | 1,580 | 1,591 | 1,080,800 |
| 2024/05/14 | 1,625 | 1,625 | 1,585 | 1,596 | 726,000 |
| 2024/05/13 | 1,644 | 1,646 | 1,618 | 1,642 | 586,000 |
| 2024/05/10 | 1,651 | 1,668 | 1,623 | 1,644 | 564,300 |
| 2024/05/09 | 1,650 | 1,652 | 1,620 | 1,636 | 401,000 |
| 2024/05/08 | 1,632 | 1,650 | 1,615 | 1,641 | 647,900 |
| 2024/05/07 | 1,635 | 1,670 | 1,628 | 1,637 | 696,900 |
| 2024/05/02 | 1,592 | 1,608 | 1,570 | 1,607 | 724,200 |
| 2024/05/01 | 1,614 | 1,627 | 1,574 | 1,590 | 1,002,700 |
| 2024/04/30 | 1,600 | 1,609 | 1,568 | 1,603 | 1,248,100 |
| 2024/04/26 | 1,561 | 1,596 | 1,552 | 1,595 | 1,473,600 |
| 2024/04/25 | 1,546 | 1,584 | 1,546 | 1,564 | 1,191,400 |
| 2024/04/24 | 1,496 | 1,546 | 1,496 | 1,540 | 857,400 |
| 2024/04/23 | 1,504 | 1,507 | 1,484 | 1,496 | 491,200 |
| 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 |