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 |
|---|---|---|---|---|---|
| 1983/12/28 | 300 | 300 | 298 | 300 | 164,000 |
| 1983/12/27 | 294 | 298 | 294 | 298 | 134,000 |
| 1983/12/26 | 297 | 297 | 292 | 296 | 267,000 |
| 1983/12/24 | 292 | 298 | 292 | 298 | 102,000 |
| 1983/12/23 | 295 | 298 | 292 | 292 | 79,000 |
| 1983/12/22 | 295 | 299 | 292 | 292 | 205,000 |
| 1983/12/21 | 291 | 299 | 291 | 292 | 109,000 |
| 1983/12/20 | 288 | 291 | 288 | 290 | 99,000 |
| 1983/12/19 | 285 | 292 | 282 | 284 | 79,000 |
| 1983/12/17 | 294 | 295 | 285 | 288 | 106,000 |
| 1983/12/16 | 283 | 286 | 283 | 286 | 203,000 |
| 1983/12/15 | 284 | 285 | 282 | 283 | 155,000 |
| 1983/12/14 | 286 | 286 | 282 | 283 | 198,000 |
| 1983/12/13 | 288 | 289 | 288 | 288 | 128,000 |
| 1983/12/12 | 290 | 292 | 288 | 290 | 408,000 |
| 1983/12/09 | 295 | 296 | 291 | 291 | 370,000 |
| 1983/12/08 | 297 | 297 | 293 | 295 | 282,000 |
| 1983/12/07 | 298 | 298 | 295 | 295 | 185,000 |
| 1983/12/06 | 308 | 308 | 295 | 295 | 537,000 |
| 1983/12/05 | 309 | 309 | 305 | 305 | 346,000 |
| 1983/12/03 | 309 | 309 | 305 | 309 | 590,000 |
| 1983/12/02 | 314 | 318 | 302 | 309 | 4,205,001 |
| 1983/12/01 | 287 | 300 | 287 | 300 | 922,000 |
| 1983/11/30 | 286 | 290 | 284 | 284 | 362,000 |
| 1983/11/29 | 285 | 286 | 281 | 283 | 344,000 |
| 1983/11/28 | 285 | 290 | 284 | 284 | 893,000 |
| 1983/11/26 | 292 | 292 | 288 | 288 | 94,000 |
| 1983/11/25 | 296 | 296 | 284 | 292 | 196,000 |
| 1983/11/24 | 305 | 305 | 292 | 297 | 712,000 |
| 1983/11/22 | 310 | 314 | 300 | 304 | 3,183,001 |
| 1983/11/21 | 305 | 308 | 297 | 308 | 1,311,000 |
| 1983/11/19 | 290 | 309 | 290 | 305 | 1,673,000 |
| 1983/11/18 | 284 | 290 | 281 | 290 | 682,000 |
| 1983/11/17 | 282 | 283 | 280 | 280 | 95,000 |
| 1983/11/16 | 277 | 284 | 277 | 282 | 129,000 |
| 1983/11/15 | 277 | 278 | 276 | 276 | 47,000 |
| 1983/11/14 | 274 | 276 | 274 | 276 | 61,000 |
| 1983/11/11 | 274 | 278 | 274 | 274 | 61,000 |
| 1983/11/10 | 276 | 279 | 275 | 275 | 73,000 |
| 1983/11/09 | 277 | 280 | 275 | 275 | 62,000 |
| 1983/11/08 | 277 | 277 | 275 | 277 | 142,000 |
| 1983/11/07 | 283 | 283 | 277 | 277 | 34,000 |
| 1983/11/05 | 277 | 280 | 277 | 277 | 58,000 |
| 1983/11/04 | 277 | 280 | 275 | 279 | 142,000 |
| 1983/11/02 | 284 | 285 | 277 | 277 | 213,000 |
| 1983/11/01 | 280 | 285 | 278 | 281 | 196,000 |
| 1983/10/31 | 280 | 280 | 275 | 277 | 188,000 |
| 1983/10/29 | 278 | 278 | 275 | 276 | 53,000 |
| 1983/10/28 | 279 | 285 | 276 | 278 | 191,000 |
| 1983/10/27 | 275 | 284 | 274 | 284 | 75,000 |
| 1983/10/26 | 279 | 279 | 274 | 274 | 59,000 |
| 1983/10/25 | 276 | 280 | 276 | 279 | 26,000 |
| 1983/10/24 | 274 | 280 | 274 | 280 | 37,000 |
| 1983/10/22 | 280 | 284 | 280 | 284 | 50,000 |
| 1983/10/21 | 277 | 285 | 277 | 285 | 114,000 |
| 1983/10/20 | 272 | 273 | 268 | 273 | 63,000 |
| 1983/10/19 | 275 | 275 | 267 | 275 | 162,000 |
| 1983/10/18 | 276 | 278 | 275 | 275 | 82,000 |
| 1983/10/17 | 276 | 276 | 275 | 275 | 28,000 |
| 1983/10/15 | 280 | 280 | 276 | 276 | 30,000 |
| 1983/10/14 | 276 | 278 | 276 | 276 | 136,000 |
| 1983/10/13 | 278 | 280 | 276 | 277 | 51,000 |
| 1983/10/12 | 276 | 280 | 276 | 277 | 109,000 |
| 1983/10/11 | 280 | 281 | 280 | 281 | 43,000 |
| 1983/10/07 | 278 | 280 | 278 | 280 | 72,000 |
| 1983/10/06 | 276 | 280 | 272 | 273 | 207,000 |
| 1983/10/05 | 277 | 277 | 275 | 275 | 31,000 |
| 1983/10/04 | 276 | 280 | 276 | 276 | 34,000 |
| 1983/10/03 | 275 | 276 | 275 | 276 | 42,000 |
| 1983/10/01 | 275 | 275 | 272 | 275 | 81,000 |
| 1983/09/30 | 277 | 277 | 276 | 276 | 10,000 |
| 1983/09/29 | 276 | 276 | 273 | 274 | 110,000 |
| 1983/09/28 | 278 | 279 | 275 | 276 | 35,000 |
| 1983/09/27 | 275 | 276 | 270 | 273 | 200,000 |
| 1983/09/26 | 281 | 286 | 280 | 281 | 279,000 |
| 1983/09/24 | 287 | 287 | 280 | 286 | 198,000 |
| 1983/09/22 | 295 | 295 | 290 | 290 | 123,000 |
| 1983/09/21 | 290 | 298 | 287 | 295 | 1,122,000 |
| 1983/09/20 | 290 | 293 | 290 | 293 | 41,000 |
| 1983/09/19 | 294 | 294 | 290 | 293 | 29,000 |
| 1983/09/17 | 290 | 295 | 290 | 294 | 50,000 |
| 1983/09/16 | 290 | 290 | 288 | 290 | 225,000 |
| 1983/09/14 | 289 | 293 | 289 | 290 | 123,000 |
| 1983/09/13 | 290 | 290 | 287 | 287 | 147,000 |
| 1983/09/12 | 289 | 293 | 288 | 293 | 91,000 |
| 1983/09/09 | 295 | 295 | 288 | 290 | 141,000 |
| 1983/09/08 | 290 | 295 | 288 | 291 | 74,000 |
| 1983/09/07 | 288 | 290 | 287 | 287 | 266,000 |
| 1983/09/06 | 292 | 292 | 287 | 287 | 146,000 |
| 1983/09/05 | 289 | 290 | 287 | 287 | 65,000 |
| 1983/09/03 | 289 | 293 | 288 | 293 | 37,000 |
| 1983/09/02 | 295 | 295 | 287 | 289 | 81,000 |
| 1983/09/01 | 304 | 304 | 295 | 298 | 405,000 |
| 1983/08/31 | 301 | 304 | 293 | 304 | 638,000 |
| 1983/08/30 | 287 | 299 | 287 | 299 | 295,000 |
| 1983/08/29 | 293 | 293 | 287 | 289 | 192,000 |
| 1983/08/27 | 290 | 294 | 288 | 288 | 279,000 |
| 1983/08/26 | 293 | 295 | 290 | 291 | 356,000 |
| 1983/08/25 | 291 | 295 | 289 | 290 | 199,000 |
| 1983/08/24 | 293 | 294 | 289 | 290 | 88,000 |
| 1983/08/23 | 290 | 294 | 290 | 290 | 428,000 |
| 1983/08/22 | 297 | 297 | 290 | 290 | 58,000 |
| 1983/08/20 | 295 | 295 | 288 | 294 | 147,000 |
| 1983/08/19 | 303 | 303 | 291 | 295 | 322,000 |
| 1983/08/18 | 293 | 305 | 293 | 302 | 640,000 |
| 1983/08/17 | 286 | 295 | 286 | 286 | 220,000 |
| 1983/08/16 | 291 | 295 | 286 | 287 | 203,000 |
| 1983/08/15 | 295 | 295 | 290 | 292 | 153,000 |
| 1983/08/12 | 290 | 293 | 288 | 290 | 572,000 |
| 1983/08/11 | 290 | 294 | 288 | 294 | 264,000 |
| 1983/08/10 | 290 | 296 | 288 | 288 | 120,000 |
| 1983/08/09 | 290 | 295 | 286 | 290 | 234,000 |
| 1983/08/08 | 297 | 299 | 288 | 297 | 279,000 |
| 1983/08/06 | 288 | 294 | 286 | 294 | 230,000 |
| 1983/08/05 | 296 | 303 | 285 | 286 | 571,000 |
| 1983/08/04 | 313 | 314 | 297 | 306 | 1,477,000 |
| 1983/08/03 | 304 | 315 | 301 | 310 | 2,386,001 |
| 1983/08/02 | 304 | 309 | 298 | 298 | 416,000 |
| 1983/08/01 | 295 | 302 | 294 | 302 | 612,000 |
| 1983/07/30 | 300 | 301 | 292 | 293 | 568,000 |
| 1983/07/29 | 312 | 313 | 305 | 305 | 1,021,000 |
| 1983/07/28 | 310 | 324 | 307 | 315 | 6,054,002 |
| 1983/07/27 | 305 | 314 | 300 | 310 | 5,892,001 |
| 1983/07/26 | 300 | 302 | 295 | 295 | 1,580,000 |
| 1983/07/25 | 291 | 306 | 291 | 300 | 6,164,002 |
| 1983/07/23 | 280 | 290 | 278 | 289 | 2,714,001 |
| 1983/07/22 | 281 | 282 | 278 | 280 | 1,326,000 |
| 1983/07/21 | 275 | 284 | 271 | 280 | 3,114,001 |
| 1983/07/20 | 264 | 278 | 264 | 278 | 2,377,001 |
| 1983/07/19 | 268 | 269 | 263 | 263 | 497,000 |
| 1983/07/18 | 260 | 269 | 259 | 269 | 437,000 |
| 1983/07/15 | 258 | 260 | 258 | 260 | 378,000 |
| 1983/07/14 | 258 | 258 | 253 | 253 | 120,000 |
| 1983/07/13 | 258 | 260 | 257 | 258 | 295,000 |
| 1983/07/12 | 259 | 260 | 258 | 258 | 289,000 |
| 1983/07/11 | 253 | 259 | 253 | 259 | 181,000 |
| 1983/07/09 | 256 | 256 | 256 | 256 | 51,000 |
| 1983/07/08 | 252 | 256 | 251 | 256 | 247,000 |
| 1983/07/07 | 250 | 253 | 250 | 250 | 164,000 |
| 1983/07/06 | 250 | 252 | 249 | 249 | 91,000 |
| 1983/07/05 | 249 | 250 | 248 | 250 | 107,000 |
| 1983/07/04 | 249 | 250 | 248 | 249 | 169,000 |
| 1983/07/02 | 250 | 250 | 247 | 249 | 172,000 |
| 1983/07/01 | 241 | 250 | 241 | 249 | 78,000 |
| 1983/06/30 | 240 | 241 | 240 | 240 | 270,000 |
| 1983/06/29 | 240 | 240 | 239 | 240 | 225,000 |
| 1983/06/28 | 239 | 240 | 238 | 240 | 96,000 |
| 1983/06/27 | 241 | 242 | 239 | 240 | 201,000 |
| 1983/06/25 | 242 | 242 | 242 | 242 | 76,000 |
| 1983/06/24 | 242 | 242 | 241 | 241 | 382,000 |
| 1983/06/23 | 245 | 245 | 243 | 244 | 33,000 |
| 1983/06/22 | 244 | 248 | 242 | 248 | 108,000 |
| 1983/06/21 | 245 | 248 | 244 | 244 | 63,000 |
| 1983/06/20 | 246 | 248 | 245 | 245 | 74,000 |
| 1983/06/17 | 246 | 247 | 246 | 246 | 60,000 |
| 1983/06/16 | 248 | 248 | 246 | 246 | 40,000 |
| 1983/06/15 | 250 | 250 | 248 | 248 | 133,000 |
| 1983/06/14 | 250 | 251 | 248 | 249 | 291,000 |
| 1983/06/13 | 250 | 251 | 248 | 250 | 354,000 |
| 1983/06/11 | 253 | 253 | 250 | 250 | 265,000 |
| 1983/06/10 | 245 | 255 | 245 | 252 | 331,000 |
| 1983/06/09 | 241 | 245 | 240 | 245 | 261,000 |
| 1983/06/08 | 241 | 245 | 240 | 243 | 101,000 |
| 1983/06/07 | 243 | 244 | 241 | 241 | 144,000 |
| 1983/06/06 | 246 | 246 | 240 | 240 | 176,000 |
| 1983/06/04 | 242 | 249 | 242 | 242 | 108,000 |
| 1983/06/03 | 246 | 253 | 246 | 246 | 277,000 |
| 1983/06/02 | 241 | 241 | 241 | 241 | 339,000 |
| 1983/06/01 | 241 | 243 | 241 | 243 | 70,000 |
| 1983/05/31 | 246 | 246 | 245 | 246 | 52,000 |
| 1983/05/30 | 248 | 248 | 246 | 247 | 58,000 |
| 1983/05/28 | 246 | 248 | 245 | 248 | 84,000 |
| 1983/05/27 | 246 | 247 | 245 | 245 | 119,000 |
| 1983/05/26 | 246 | 246 | 246 | 246 | 68,000 |
| 1983/05/25 | 248 | 249 | 247 | 248 | 35,000 |
| 1983/05/24 | 248 | 249 | 246 | 248 | 66,000 |
| 1983/05/23 | 251 | 252 | 246 | 246 | 63,000 |
| 1983/05/20 | 251 | 255 | 251 | 251 | 115,000 |
| 1983/05/19 | 252 | 258 | 252 | 258 | 67,000 |
| 1983/05/18 | 252 | 256 | 248 | 252 | 98,000 |
| 1983/05/17 | 253 | 253 | 251 | 252 | 68,000 |
| 1983/05/16 | 258 | 258 | 253 | 254 | 34,000 |
| 1983/05/14 | 255 | 255 | 253 | 254 | 55,000 |
| 1983/05/13 | 257 | 257 | 253 | 254 | 80,000 |
| 1983/05/12 | 252 | 254 | 252 | 253 | 54,000 |
| 1983/05/11 | 255 | 255 | 251 | 251 | 100,000 |
| 1983/05/10 | 260 | 260 | 251 | 258 | 143,000 |
| 1983/05/09 | 260 | 260 | 258 | 258 | 312,000 |
| 1983/05/07 | 260 | 261 | 258 | 258 | 227,000 |
| 1983/05/06 | 255 | 267 | 255 | 260 | 669,000 |
| 1983/05/04 | 254 | 254 | 249 | 250 | 231,000 |
| 1983/05/02 | 248 | 251 | 247 | 251 | 467,000 |
| 1983/04/30 | 248 | 251 | 248 | 250 | 52,000 |
| 1983/04/28 | 253 | 254 | 252 | 252 | 45,000 |
| 1983/04/27 | 255 | 255 | 253 | 253 | 112,000 |
| 1983/04/26 | 254 | 255 | 253 | 255 | 113,000 |
| 1983/04/25 | 248 | 254 | 246 | 253 | 218,000 |
| 1983/04/23 | 247 | 248 | 246 | 247 | 76,000 |
| 1983/04/22 | 247 | 248 | 246 | 246 | 103,000 |
| 1983/04/21 | 250 | 251 | 246 | 246 | 197,000 |
| 1983/04/20 | 248 | 249 | 247 | 248 | 56,000 |
| 1983/04/19 | 248 | 248 | 247 | 248 | 18,000 |
| 1983/04/18 | 246 | 249 | 246 | 247 | 39,000 |
| 1983/04/15 | 248 | 252 | 247 | 248 | 78,000 |
| 1983/04/14 | 252 | 252 | 247 | 251 | 31,000 |
| 1983/04/13 | 245 | 247 | 245 | 247 | 26,000 |
| 1983/04/12 | 251 | 251 | 245 | 245 | 64,000 |
| 1983/04/11 | 252 | 253 | 250 | 250 | 41,000 |
| 1983/04/09 | 250 | 254 | 250 | 251 | 65,000 |
| 1983/04/08 | 247 | 248 | 245 | 248 | 22,000 |
| 1983/04/07 | 243 | 250 | 243 | 250 | 50,000 |
| 1983/04/06 | 250 | 250 | 241 | 242 | 58,000 |
| 1983/04/05 | 251 | 253 | 250 | 250 | 54,000 |
| 1983/04/04 | 257 | 257 | 251 | 251 | 37,000 |
| 1983/04/02 | 252 | 257 | 252 | 257 | 64,000 |
| 1983/04/01 | 251 | 252 | 251 | 251 | 73,000 |
| 1983/03/31 | 251 | 253 | 249 | 249 | 59,000 |
| 1983/03/30 | 250 | 250 | 247 | 250 | 111,000 |
| 1983/03/29 | 253 | 255 | 252 | 255 | 118,000 |
| 1983/03/28 | 249 | 254 | 249 | 251 | 42,000 |
| 1983/03/26 | 249 | 249 | 248 | 248 | 33,000 |
| 1983/03/25 | 255 | 255 | 249 | 249 | 102,000 |
| 1983/03/24 | 255 | 258 | 250 | 255 | 100,000 |
| 1983/03/23 | 260 | 260 | 257 | 258 | 166,000 |
| 1983/03/22 | 260 | 261 | 255 | 260 | 260,000 |
| 1983/03/18 | 244 | 253 | 244 | 248 | 119,000 |
| 1983/03/17 | 242 | 244 | 242 | 243 | 32,000 |
| 1983/03/16 | 243 | 245 | 242 | 242 | 68,000 |
| 1983/03/15 | 241 | 247 | 241 | 242 | 27,000 |
| 1983/03/12 | 238 | 239 | 238 | 239 | 13,000 |
| 1983/03/11 | 243 | 243 | 237 | 238 | 61,000 |
| 1983/03/10 | 235 | 240 | 234 | 240 | 162,000 |
| 1983/03/09 | 235 | 238 | 234 | 235 | 214,000 |
| 1983/03/08 | 235 | 238 | 235 | 237 | 42,000 |
| 1983/03/07 | 236 | 238 | 235 | 238 | 141,000 |
| 1983/03/05 | 236 | 238 | 236 | 237 | 76,000 |
| 1983/03/04 | 238 | 238 | 235 | 238 | 156,000 |
| 1983/03/03 | 237 | 237 | 236 | 236 | 269,000 |
| 1983/03/02 | 239 | 239 | 238 | 238 | 245,000 |
| 1983/03/01 | 239 | 239 | 238 | 238 | 128,000 |
| 1983/02/28 | 239 | 239 | 238 | 238 | 161,000 |
| 1983/02/26 | 240 | 240 | 238 | 239 | 1,024,000 |
| 1983/02/25 | 245 | 249 | 241 | 242 | 75,000 |
| 1983/02/24 | 245 | 245 | 242 | 242 | 60,000 |
| 1983/02/23 | 241 | 245 | 240 | 245 | 39,000 |
| 1983/02/22 | 248 | 250 | 240 | 240 | 156,000 |
| 1983/02/21 | 248 | 252 | 248 | 250 | 28,000 |
| 1983/02/18 | 251 | 251 | 247 | 248 | 74,000 |
| 1983/02/17 | 257 | 257 | 251 | 251 | 102,000 |
| 1983/02/16 | 262 | 262 | 256 | 257 | 161,000 |
| 1983/02/15 | 270 | 272 | 255 | 260 | 305,000 |
| 1983/02/14 | 269 | 281 | 267 | 270 | 1,106,000 |
| 1983/02/12 | 259 | 275 | 259 | 270 | 873,000 |
| 1983/02/10 | 245 | 255 | 245 | 253 | 185,000 |
| 1983/02/09 | 238 | 240 | 238 | 240 | 33,000 |
| 1983/02/08 | 235 | 240 | 235 | 238 | 87,000 |
| 1983/02/07 | 251 | 251 | 243 | 243 | 40,000 |
| 1983/02/05 | 248 | 250 | 244 | 250 | 44,000 |
| 1983/02/04 | 249 | 250 | 245 | 245 | 62,000 |
| 1983/02/03 | 250 | 250 | 245 | 245 | 94,000 |
| 1983/02/02 | 244 | 248 | 244 | 245 | 61,000 |
| 1983/02/01 | 243 | 247 | 243 | 244 | 85,000 |
| 1983/01/31 | 246 | 248 | 243 | 243 | 84,000 |
| 1983/01/29 | 233 | 237 | 233 | 237 | 97,000 |
| 1983/01/28 | 235 | 235 | 232 | 233 | 252,000 |
| 1983/01/27 | 237 | 237 | 235 | 235 | 40,000 |
| 1983/01/26 | 235 | 237 | 234 | 234 | 121,000 |
| 1983/01/25 | 236 | 236 | 233 | 235 | 101,000 |
| 1983/01/24 | 241 | 243 | 238 | 238 | 74,000 |
| 1983/01/22 | 243 | 245 | 241 | 241 | 101,000 |
| 1983/01/21 | 243 | 244 | 243 | 244 | 38,000 |
| 1983/01/20 | 251 | 251 | 243 | 243 | 115,000 |
| 1983/01/19 | 250 | 253 | 250 | 252 | 79,000 |
| 1983/01/18 | 245 | 250 | 245 | 250 | 52,000 |
| 1983/01/17 | 245 | 246 | 245 | 245 | 56,000 |
| 1983/01/14 | 245 | 245 | 245 | 245 | 52,000 |
| 1983/01/13 | 245 | 247 | 245 | 247 | 20,000 |
| 1983/01/12 | 248 | 248 | 243 | 245 | 95,000 |
| 1983/01/11 | 250 | 253 | 248 | 248 | 96,000 |
| 1983/01/10 | 251 | 255 | 250 | 250 | 144,000 |
| 1983/01/08 | 256 | 256 | 251 | 251 | 97,000 |
| 1983/01/07 | 252 | 258 | 251 | 256 | 145,000 |
| 1983/01/06 | 255 | 255 | 251 | 254 | 65,000 |
| 1983/01/05 | 255 | 255 | 250 | 250 | 116,000 |
| 1983/01/04 | 259 | 259 | 252 | 255 | 44,000 |