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 |
|---|---|---|---|---|---|
| 1984/12/28 | 420 | 435 | 420 | 435 | 1,268,000 |
| 1984/12/27 | 433 | 433 | 415 | 423 | 888,000 |
| 1984/12/26 | 434 | 440 | 422 | 434 | 11,539,003 |
| 1984/12/25 | 421 | 438 | 417 | 434 | 3,547,001 |
| 1984/12/24 | 416 | 423 | 413 | 421 | 2,361,001 |
| 1984/12/22 | 400 | 401 | 395 | 396 | 423,000 |
| 1984/12/21 | 391 | 409 | 390 | 403 | 426,000 |
| 1984/12/20 | 399 | 399 | 390 | 390 | 532,000 |
| 1984/12/19 | 404 | 405 | 395 | 399 | 483,000 |
| 1984/12/18 | 395 | 402 | 395 | 402 | 532,000 |
| 1984/12/17 | 415 | 415 | 400 | 400 | 455,000 |
| 1984/12/15 | 419 | 419 | 410 | 410 | 971,000 |
| 1984/12/14 | 417 | 420 | 410 | 417 | 1,128,000 |
| 1984/12/13 | 422 | 429 | 417 | 420 | 6,036,002 |
| 1984/12/12 | 412 | 425 | 407 | 421 | 5,662,001 |
| 1984/12/11 | 410 | 411 | 398 | 403 | 2,666,001 |
| 1984/12/10 | 412 | 412 | 399 | 410 | 2,307,001 |
| 1984/12/07 | 402 | 414 | 402 | 409 | 8,870,002 |
| 1984/12/06 | 390 | 402 | 385 | 390 | 4,780,001 |
| 1984/12/05 | 377 | 390 | 372 | 390 | 2,281,001 |
| 1984/12/04 | 372 | 379 | 369 | 372 | 542,000 |
| 1984/12/03 | 368 | 374 | 368 | 369 | 226,000 |
| 1984/12/01 | 370 | 372 | 368 | 368 | 284,000 |
| 1984/11/30 | 372 | 376 | 369 | 370 | 145,000 |
| 1984/11/29 | 380 | 380 | 372 | 377 | 189,000 |
| 1984/11/28 | 370 | 380 | 370 | 380 | 549,000 |
| 1984/11/27 | 368 | 370 | 368 | 368 | 261,000 |
| 1984/11/26 | 370 | 373 | 367 | 368 | 157,000 |
| 1984/11/24 | 386 | 386 | 380 | 385 | 165,000 |
| 1984/11/22 | 385 | 389 | 383 | 388 | 1,248,000 |
| 1984/11/21 | 366 | 375 | 366 | 370 | 165,000 |
| 1984/11/20 | 366 | 370 | 366 | 366 | 165,000 |
| 1984/11/19 | 372 | 372 | 368 | 368 | 126,000 |
| 1984/11/17 | 367 | 371 | 366 | 367 | 255,000 |
| 1984/11/16 | 373 | 379 | 370 | 375 | 289,000 |
| 1984/11/15 | 385 | 385 | 366 | 366 | 403,000 |
| 1984/11/14 | 385 | 389 | 382 | 389 | 2,407,001 |
| 1984/11/13 | 365 | 384 | 363 | 382 | 1,066,000 |
| 1984/11/12 | 375 | 375 | 360 | 365 | 414,000 |
| 1984/11/09 | 370 | 380 | 370 | 379 | 634,000 |
| 1984/11/08 | 375 | 375 | 369 | 370 | 333,000 |
| 1984/11/07 | 380 | 387 | 375 | 378 | 453,000 |
| 1984/11/06 | 386 | 389 | 375 | 382 | 598,000 |
| 1984/11/05 | 390 | 395 | 386 | 389 | 997,000 |
| 1984/11/02 | 385 | 390 | 380 | 390 | 1,572,000 |
| 1984/11/01 | 369 | 390 | 369 | 385 | 1,027,000 |
| 1984/10/31 | 370 | 379 | 369 | 379 | 481,000 |
| 1984/10/30 | 388 | 388 | 370 | 379 | 539,000 |
| 1984/10/29 | 389 | 389 | 380 | 389 | 2,485,001 |
| 1984/10/27 | 389 | 390 | 381 | 389 | 1,165,000 |
| 1984/10/26 | 385 | 385 | 375 | 385 | 480,000 |
| 1984/10/25 | 389 | 392 | 380 | 385 | 2,112,001 |
| 1984/10/24 | 375 | 389 | 375 | 388 | 1,529,000 |
| 1984/10/23 | 370 | 380 | 369 | 370 | 523,000 |
| 1984/10/22 | 360 | 372 | 359 | 368 | 409,000 |
| 1984/10/20 | 358 | 365 | 358 | 358 | 172,000 |
| 1984/10/19 | 369 | 370 | 357 | 361 | 164,000 |
| 1984/10/18 | 355 | 370 | 355 | 369 | 452,000 |
| 1984/10/17 | 363 | 365 | 355 | 358 | 484,000 |
| 1984/10/16 | 365 | 369 | 362 | 364 | 289,000 |
| 1984/10/15 | 365 | 370 | 365 | 370 | 279,000 |
| 1984/10/12 | 370 | 375 | 365 | 365 | 178,000 |
| 1984/10/11 | 371 | 375 | 370 | 372 | 332,000 |
| 1984/10/09 | 385 | 385 | 370 | 370 | 285,000 |
| 1984/10/08 | 380 | 385 | 378 | 380 | 1,243,000 |
| 1984/10/06 | 385 | 385 | 380 | 380 | 344,000 |
| 1984/10/05 | 380 | 382 | 377 | 381 | 803,000 |
| 1984/10/04 | 384 | 384 | 374 | 378 | 847,000 |
| 1984/10/03 | 389 | 390 | 381 | 382 | 1,221,000 |
| 1984/10/02 | 394 | 402 | 386 | 389 | 7,406,002 |
| 1984/10/01 | 380 | 392 | 379 | 389 | 3,392,001 |
| 1984/09/29 | 381 | 381 | 374 | 377 | 814,000 |
| 1984/09/28 | 368 | 382 | 366 | 376 | 1,065,000 |
| 1984/09/27 | 368 | 369 | 360 | 369 | 478,000 |
| 1984/09/26 | 368 | 375 | 359 | 365 | 765,000 |
| 1984/09/25 | 366 | 370 | 365 | 367 | 237,000 |
| 1984/09/22 | 353 | 360 | 353 | 356 | 390,000 |
| 1984/09/21 | 364 | 366 | 358 | 358 | 342,000 |
| 1984/09/20 | 365 | 370 | 365 | 368 | 240,000 |
| 1984/09/19 | 365 | 372 | 363 | 365 | 306,000 |
| 1984/09/18 | 365 | 370 | 365 | 370 | 150,000 |
| 1984/09/17 | 375 | 375 | 365 | 365 | 182,000 |
| 1984/09/14 | 374 | 379 | 371 | 371 | 658,000 |
| 1984/09/13 | 372 | 379 | 371 | 379 | 402,000 |
| 1984/09/12 | 374 | 375 | 371 | 371 | 538,000 |
| 1984/09/11 | 374 | 374 | 371 | 374 | 298,000 |
| 1984/09/10 | 375 | 378 | 374 | 374 | 379,000 |
| 1984/09/07 | 378 | 380 | 376 | 379 | 579,000 |
| 1984/09/06 | 385 | 386 | 376 | 376 | 976,000 |
| 1984/09/05 | 379 | 382 | 373 | 382 | 1,206,000 |
| 1984/09/04 | 379 | 380 | 376 | 376 | 832,000 |
| 1984/09/03 | 375 | 378 | 374 | 377 | 463,000 |
| 1984/09/01 | 380 | 381 | 374 | 374 | 1,312,000 |
| 1984/08/31 | 367 | 380 | 366 | 379 | 2,131,001 |
| 1984/08/30 | 366 | 368 | 365 | 366 | 403,000 |
| 1984/08/29 | 365 | 368 | 364 | 365 | 614,000 |
| 1984/08/28 | 362 | 368 | 362 | 364 | 490,000 |
| 1984/08/27 | 366 | 367 | 361 | 365 | 396,000 |
| 1984/08/25 | 359 | 370 | 358 | 364 | 779,000 |
| 1984/08/24 | 355 | 357 | 354 | 357 | 761,000 |
| 1984/08/23 | 351 | 355 | 345 | 355 | 267,000 |
| 1984/08/22 | 360 | 360 | 347 | 351 | 484,000 |
| 1984/08/21 | 349 | 358 | 347 | 356 | 743,000 |
| 1984/08/20 | 345 | 348 | 343 | 347 | 372,000 |
| 1984/08/18 | 344 | 345 | 342 | 345 | 161,000 |
| 1984/08/17 | 342 | 345 | 341 | 345 | 112,000 |
| 1984/08/16 | 340 | 340 | 336 | 340 | 268,000 |
| 1984/08/15 | 335 | 345 | 335 | 339 | 319,000 |
| 1984/08/14 | 340 | 340 | 335 | 335 | 98,000 |
| 1984/08/13 | 344 | 345 | 340 | 344 | 115,000 |
| 1984/08/10 | 340 | 345 | 337 | 345 | 411,000 |
| 1984/08/09 | 329 | 335 | 328 | 333 | 154,000 |
| 1984/08/08 | 330 | 334 | 326 | 330 | 154,000 |
| 1984/08/07 | 335 | 338 | 326 | 330 | 177,000 |
| 1984/08/06 | 330 | 335 | 330 | 335 | 100,000 |
| 1984/08/04 | 330 | 331 | 329 | 330 | 50,000 |
| 1984/08/03 | 329 | 331 | 320 | 324 | 239,000 |
| 1984/08/02 | 322 | 325 | 322 | 325 | 89,000 |
| 1984/08/01 | 324 | 324 | 320 | 322 | 92,000 |
| 1984/07/31 | 321 | 325 | 320 | 325 | 66,000 |
| 1984/07/30 | 329 | 331 | 328 | 328 | 105,000 |
| 1984/07/28 | 337 | 338 | 320 | 332 | 471,000 |
| 1984/07/27 | 324 | 335 | 320 | 335 | 333,000 |
| 1984/07/26 | 318 | 324 | 318 | 321 | 189,000 |
| 1984/07/25 | 317 | 320 | 312 | 313 | 95,000 |
| 1984/07/24 | 315 | 317 | 310 | 317 | 139,000 |
| 1984/07/23 | 332 | 332 | 316 | 316 | 209,000 |
| 1984/07/21 | 325 | 334 | 323 | 327 | 107,000 |
| 1984/07/20 | 345 | 345 | 322 | 330 | 363,000 |
| 1984/07/19 | 340 | 350 | 335 | 345 | 1,119,000 |
| 1984/07/18 | 334 | 344 | 332 | 344 | 703,000 |
| 1984/07/17 | 331 | 335 | 328 | 335 | 92,000 |
| 1984/07/16 | 326 | 330 | 325 | 330 | 52,000 |
| 1984/07/13 | 330 | 330 | 320 | 325 | 170,000 |
| 1984/07/12 | 337 | 337 | 327 | 327 | 190,000 |
| 1984/07/11 | 332 | 340 | 331 | 335 | 225,000 |
| 1984/07/10 | 330 | 330 | 328 | 328 | 117,000 |
| 1984/07/09 | 340 | 340 | 325 | 325 | 73,000 |
| 1984/07/07 | 330 | 335 | 330 | 335 | 44,000 |
| 1984/07/06 | 335 | 335 | 324 | 329 | 115,000 |
| 1984/07/05 | 333 | 338 | 333 | 335 | 57,000 |
| 1984/07/04 | 334 | 340 | 333 | 334 | 129,000 |
| 1984/07/03 | 345 | 345 | 339 | 339 | 107,000 |
| 1984/07/02 | 339 | 348 | 339 | 342 | 202,000 |
| 1984/06/30 | 350 | 350 | 340 | 342 | 444,000 |
| 1984/06/29 | 343 | 350 | 342 | 350 | 1,346,000 |
| 1984/06/28 | 335 | 339 | 332 | 333 | 741,000 |
| 1984/06/27 | 314 | 315 | 310 | 314 | 339,000 |
| 1984/06/26 | 317 | 317 | 313 | 314 | 167,000 |
| 1984/06/25 | 320 | 325 | 315 | 319 | 79,000 |
| 1984/06/23 | 326 | 326 | 320 | 325 | 73,000 |
| 1984/06/22 | 325 | 329 | 325 | 326 | 68,000 |
| 1984/06/21 | 317 | 330 | 317 | 330 | 55,000 |
| 1984/06/20 | 313 | 324 | 313 | 315 | 48,000 |
| 1984/06/19 | 313 | 320 | 312 | 312 | 66,000 |
| 1984/06/18 | 312 | 313 | 306 | 310 | 67,000 |
| 1984/06/16 | 310 | 314 | 310 | 314 | 55,000 |
| 1984/06/15 | 313 | 314 | 310 | 313 | 59,000 |
| 1984/06/14 | 320 | 320 | 313 | 313 | 132,000 |
| 1984/06/13 | 325 | 326 | 317 | 317 | 45,000 |
| 1984/06/12 | 326 | 328 | 325 | 325 | 163,000 |
| 1984/06/11 | 328 | 328 | 325 | 326 | 82,000 |
| 1984/06/08 | 328 | 330 | 325 | 328 | 49,000 |
| 1984/06/07 | 320 | 329 | 318 | 329 | 83,000 |
| 1984/06/06 | 320 | 321 | 318 | 318 | 64,000 |
| 1984/06/05 | 321 | 325 | 320 | 320 | 135,000 |
| 1984/06/04 | 325 | 325 | 320 | 321 | 38,000 |
| 1984/06/02 | 325 | 325 | 320 | 320 | 52,000 |
| 1984/06/01 | 315 | 320 | 315 | 317 | 77,000 |
| 1984/05/31 | 325 | 326 | 315 | 315 | 106,000 |
| 1984/05/30 | 325 | 330 | 325 | 326 | 123,000 |
| 1984/05/29 | 316 | 325 | 316 | 325 | 113,000 |
| 1984/05/28 | 320 | 320 | 315 | 315 | 94,000 |
| 1984/05/26 | 317 | 319 | 311 | 315 | 77,000 |
| 1984/05/25 | 325 | 329 | 317 | 320 | 52,000 |
| 1984/05/24 | 317 | 329 | 317 | 329 | 54,000 |
| 1984/05/23 | 311 | 312 | 310 | 312 | 37,000 |
| 1984/05/22 | 320 | 320 | 310 | 310 | 86,000 |
| 1984/05/21 | 325 | 326 | 321 | 321 | 65,000 |
| 1984/05/19 | 325 | 336 | 320 | 325 | 74,000 |
| 1984/05/18 | 335 | 335 | 325 | 325 | 179,000 |
| 1984/05/17 | 345 | 345 | 336 | 338 | 194,000 |
| 1984/05/16 | 339 | 345 | 339 | 340 | 96,000 |
| 1984/05/15 | 338 | 348 | 335 | 348 | 117,000 |
| 1984/05/14 | 341 | 348 | 338 | 338 | 106,000 |
| 1984/05/11 | 344 | 345 | 340 | 345 | 113,000 |
| 1984/05/10 | 355 | 357 | 338 | 340 | 244,000 |
| 1984/05/09 | 361 | 365 | 354 | 355 | 265,000 |
| 1984/05/08 | 368 | 368 | 360 | 365 | 228,000 |
| 1984/05/07 | 370 | 370 | 361 | 370 | 695,000 |
| 1984/05/04 | 365 | 371 | 365 | 370 | 1,205,000 |
| 1984/05/02 | 369 | 369 | 360 | 360 | 400,000 |
| 1984/05/01 | 360 | 369 | 357 | 365 | 505,000 |
| 1984/04/28 | 346 | 361 | 346 | 361 | 216,000 |
| 1984/04/27 | 344 | 351 | 343 | 346 | 391,000 |
| 1984/04/26 | 340 | 344 | 339 | 344 | 159,000 |
| 1984/04/25 | 344 | 344 | 336 | 337 | 206,000 |
| 1984/04/24 | 340 | 345 | 336 | 339 | 163,000 |
| 1984/04/23 | 345 | 345 | 338 | 343 | 124,000 |
| 1984/04/21 | 340 | 345 | 340 | 343 | 96,000 |
| 1984/04/20 | 340 | 341 | 336 | 336 | 162,000 |
| 1984/04/19 | 344 | 344 | 339 | 342 | 121,000 |
| 1984/04/18 | 344 | 348 | 340 | 345 | 212,000 |
| 1984/04/17 | 345 | 348 | 340 | 341 | 223,000 |
| 1984/04/16 | 350 | 354 | 340 | 341 | 267,000 |
| 1984/04/13 | 353 | 355 | 350 | 354 | 191,000 |
| 1984/04/12 | 359 | 359 | 352 | 352 | 132,000 |
| 1984/04/11 | 361 | 361 | 352 | 359 | 530,000 |
| 1984/04/10 | 365 | 365 | 355 | 361 | 296,000 |
| 1984/04/09 | 362 | 365 | 351 | 364 | 200,000 |
| 1984/04/07 | 361 | 365 | 356 | 362 | 121,000 |
| 1984/04/06 | 375 | 375 | 360 | 365 | 683,000 |
| 1984/04/05 | 360 | 380 | 355 | 380 | 928,000 |
| 1984/04/04 | 354 | 359 | 350 | 359 | 398,000 |
| 1984/04/03 | 360 | 360 | 350 | 350 | 320,000 |
| 1984/04/02 | 354 | 360 | 351 | 357 | 435,000 |
| 1984/03/31 | 355 | 356 | 345 | 345 | 282,000 |
| 1984/03/30 | 357 | 361 | 357 | 359 | 207,000 |
| 1984/03/29 | 364 | 372 | 356 | 362 | 664,000 |
| 1984/03/28 | 356 | 368 | 355 | 359 | 823,000 |
| 1984/03/27 | 358 | 361 | 355 | 356 | 478,000 |
| 1984/03/26 | 361 | 365 | 355 | 355 | 661,000 |
| 1984/03/24 | 369 | 369 | 358 | 366 | 527,000 |
| 1984/03/23 | 379 | 379 | 368 | 372 | 1,367,000 |
| 1984/03/22 | 378 | 385 | 375 | 380 | 4,764,001 |
| 1984/03/21 | 369 | 379 | 366 | 379 | 3,035,001 |
| 1984/03/19 | 362 | 369 | 362 | 368 | 1,488,000 |
| 1984/03/17 | 364 | 368 | 361 | 364 | 1,317,000 |
| 1984/03/16 | 370 | 373 | 364 | 364 | 6,872,002 |
| 1984/03/15 | 353 | 367 | 352 | 365 | 6,718,002 |
| 1984/03/14 | 350 | 357 | 346 | 350 | 5,605,001 |
| 1984/03/13 | 326 | 350 | 326 | 350 | 6,354,002 |
| 1984/03/12 | 323 | 329 | 321 | 324 | 1,394,000 |
| 1984/03/09 | 312 | 324 | 311 | 323 | 2,107,001 |
| 1984/03/08 | 307 | 315 | 305 | 307 | 744,000 |
| 1984/03/07 | 305 | 308 | 301 | 304 | 206,000 |
| 1984/03/06 | 303 | 305 | 302 | 304 | 355,000 |
| 1984/03/05 | 296 | 305 | 296 | 301 | 121,000 |
| 1984/03/03 | 292 | 298 | 292 | 293 | 41,000 |
| 1984/03/02 | 287 | 289 | 287 | 289 | 44,000 |
| 1984/03/01 | 283 | 290 | 283 | 286 | 191,000 |
| 1984/02/29 | 288 | 290 | 283 | 283 | 312,000 |
| 1984/02/28 | 290 | 294 | 287 | 288 | 94,000 |
| 1984/02/27 | 291 | 291 | 287 | 287 | 132,000 |
| 1984/02/25 | 292 | 294 | 291 | 291 | 43,000 |
| 1984/02/24 | 292 | 292 | 290 | 290 | 39,000 |
| 1984/02/23 | 295 | 295 | 292 | 292 | 73,000 |
| 1984/02/22 | 296 | 296 | 294 | 295 | 124,000 |
| 1984/02/21 | 296 | 296 | 292 | 293 | 40,000 |
| 1984/02/20 | 295 | 296 | 292 | 292 | 63,000 |
| 1984/02/18 | 292 | 296 | 292 | 296 | 90,000 |
| 1984/02/17 | 293 | 295 | 292 | 293 | 168,000 |
| 1984/02/16 | 292 | 293 | 292 | 292 | 119,000 |
| 1984/02/15 | 293 | 295 | 292 | 292 | 154,000 |
| 1984/02/14 | 294 | 303 | 292 | 292 | 198,000 |
| 1984/02/13 | 293 | 295 | 293 | 295 | 37,000 |
| 1984/02/10 | 295 | 295 | 292 | 293 | 61,000 |
| 1984/02/09 | 292 | 296 | 292 | 292 | 171,000 |
| 1984/02/08 | 293 | 296 | 293 | 296 | 76,000 |
| 1984/02/07 | 296 | 296 | 291 | 293 | 96,000 |
| 1984/02/06 | 298 | 299 | 295 | 296 | 59,000 |
| 1984/02/04 | 295 | 298 | 295 | 298 | 90,000 |
| 1984/02/03 | 300 | 300 | 295 | 295 | 143,000 |
| 1984/02/02 | 301 | 302 | 299 | 299 | 195,000 |
| 1984/02/01 | 305 | 305 | 301 | 301 | 164,000 |
| 1984/01/31 | 307 | 309 | 304 | 305 | 107,000 |
| 1984/01/30 | 310 | 315 | 306 | 309 | 172,000 |
| 1984/01/28 | 305 | 306 | 301 | 306 | 596,000 |
| 1984/01/27 | 303 | 306 | 302 | 306 | 314,000 |
| 1984/01/26 | 306 | 307 | 300 | 303 | 409,000 |
| 1984/01/25 | 309 | 310 | 306 | 307 | 253,000 |
| 1984/01/24 | 309 | 312 | 308 | 309 | 136,000 |
| 1984/01/23 | 313 | 316 | 308 | 308 | 336,000 |
| 1984/01/21 | 308 | 318 | 306 | 318 | 307,000 |
| 1984/01/20 | 309 | 310 | 305 | 306 | 293,000 |
| 1984/01/19 | 308 | 311 | 308 | 310 | 204,000 |
| 1984/01/18 | 319 | 319 | 308 | 311 | 269,000 |
| 1984/01/17 | 321 | 326 | 316 | 316 | 979,000 |
| 1984/01/13 | 327 | 331 | 316 | 316 | 2,949,001 |
| 1984/01/12 | 322 | 327 | 318 | 325 | 3,670,001 |
| 1984/01/11 | 313 | 324 | 311 | 317 | 4,208,001 |
| 1984/01/10 | 305 | 308 | 300 | 308 | 781,000 |
| 1984/01/09 | 309 | 310 | 302 | 305 | 1,184,000 |
| 1984/01/07 | 307 | 309 | 305 | 309 | 335,000 |
| 1984/01/06 | 303 | 307 | 303 | 307 | 348,000 |
| 1984/01/05 | 307 | 309 | 301 | 303 | 271,000 |
| 1984/01/04 | 301 | 307 | 301 | 306 | 229,000 |