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 |
|---|---|---|---|---|---|
| 1991/12/30 | 540 | 540 | 530 | 540 | 50,000 |
| 1991/12/27 | 534 | 535 | 530 | 530 | 65,000 |
| 1991/12/26 | 530 | 530 | 520 | 520 | 75,000 |
| 1991/12/25 | 510 | 520 | 501 | 520 | 91,000 |
| 1991/12/24 | 520 | 520 | 500 | 500 | 151,000 |
| 1991/12/20 | 515 | 520 | 490 | 500 | 197,000 |
| 1991/12/19 | 515 | 525 | 511 | 515 | 81,000 |
| 1991/12/18 | 530 | 540 | 515 | 515 | 111,000 |
| 1991/12/17 | 556 | 557 | 540 | 540 | 107,000 |
| 1991/12/16 | 570 | 570 | 551 | 558 | 141,000 |
| 1991/12/13 | 550 | 570 | 545 | 570 | 320,000 |
| 1991/12/12 | 538 | 550 | 530 | 541 | 161,000 |
| 1991/12/11 | 530 | 530 | 510 | 530 | 120,000 |
| 1991/12/10 | 522 | 535 | 522 | 530 | 275,000 |
| 1991/12/09 | 522 | 530 | 520 | 522 | 89,000 |
| 1991/12/06 | 535 | 535 | 520 | 520 | 69,000 |
| 1991/12/05 | 540 | 540 | 522 | 526 | 47,000 |
| 1991/12/04 | 526 | 540 | 521 | 530 | 86,000 |
| 1991/12/03 | 511 | 520 | 504 | 513 | 121,000 |
| 1991/12/02 | 507 | 510 | 501 | 501 | 88,000 |
| 1991/11/29 | 535 | 539 | 505 | 507 | 202,000 |
| 1991/11/28 | 550 | 550 | 520 | 530 | 172,000 |
| 1991/11/27 | 572 | 575 | 559 | 559 | 188,000 |
| 1991/11/26 | 570 | 576 | 560 | 570 | 231,000 |
| 1991/11/25 | 570 | 575 | 566 | 570 | 225,000 |
| 1991/11/22 | 581 | 585 | 566 | 575 | 287,000 |
| 1991/11/21 | 620 | 620 | 570 | 590 | 677,000 |
| 1991/11/20 | 609 | 630 | 600 | 600 | 1,535,000 |
| 1991/11/19 | 575 | 626 | 571 | 605 | 2,999,000 |
| 1991/11/18 | 560 | 583 | 560 | 565 | 819,000 |
| 1991/11/15 | 551 | 590 | 547 | 585 | 3,224,000 |
| 1991/11/14 | 540 | 561 | 540 | 545 | 670,000 |
| 1991/11/13 | 535 | 535 | 530 | 530 | 94,000 |
| 1991/11/12 | 534 | 534 | 520 | 520 | 71,000 |
| 1991/11/11 | 532 | 541 | 530 | 535 | 64,000 |
| 1991/11/08 | 544 | 545 | 531 | 531 | 104,000 |
| 1991/11/07 | 544 | 545 | 541 | 544 | 98,000 |
| 1991/11/06 | 545 | 545 | 530 | 530 | 95,000 |
| 1991/11/05 | 559 | 562 | 535 | 535 | 337,000 |
| 1991/11/01 | 535 | 558 | 530 | 553 | 485,000 |
| 1991/10/31 | 530 | 535 | 530 | 530 | 70,000 |
| 1991/10/30 | 543 | 545 | 534 | 540 | 133,000 |
| 1991/10/29 | 530 | 540 | 523 | 540 | 170,000 |
| 1991/10/28 | 538 | 538 | 522 | 525 | 82,000 |
| 1991/10/25 | 540 | 540 | 521 | 522 | 112,000 |
| 1991/10/24 | 536 | 540 | 531 | 540 | 113,000 |
| 1991/10/23 | 535 | 535 | 521 | 530 | 178,000 |
| 1991/10/22 | 538 | 538 | 528 | 528 | 127,000 |
| 1991/10/21 | 544 | 549 | 525 | 539 | 188,000 |
| 1991/10/18 | 539 | 543 | 535 | 542 | 290,000 |
| 1991/10/17 | 534 | 535 | 530 | 530 | 135,000 |
| 1991/10/16 | 530 | 534 | 526 | 530 | 342,000 |
| 1991/10/15 | 525 | 525 | 515 | 523 | 130,000 |
| 1991/10/14 | 528 | 528 | 515 | 525 | 84,000 |
| 1991/10/11 | 518 | 518 | 506 | 518 | 445,000 |
| 1991/10/09 | 532 | 532 | 509 | 509 | 218,000 |
| 1991/10/08 | 525 | 535 | 525 | 532 | 220,000 |
| 1991/10/07 | 539 | 539 | 526 | 530 | 129,000 |
| 1991/10/04 | 540 | 541 | 519 | 519 | 616,000 |
| 1991/10/03 | 542 | 544 | 535 | 544 | 358,000 |
| 1991/10/02 | 530 | 547 | 530 | 535 | 441,000 |
| 1991/10/01 | 512 | 530 | 510 | 522 | 285,000 |
| 1991/09/30 | 510 | 514 | 510 | 510 | 61,000 |
| 1991/09/27 | 510 | 510 | 500 | 508 | 135,000 |
| 1991/09/26 | 506 | 510 | 501 | 508 | 81,000 |
| 1991/09/25 | 505 | 515 | 505 | 510 | 93,000 |
| 1991/09/24 | 500 | 524 | 500 | 510 | 104,000 |
| 1991/09/20 | 511 | 521 | 500 | 510 | 133,000 |
| 1991/09/19 | 515 | 525 | 511 | 511 | 94,000 |
| 1991/09/18 | 528 | 528 | 505 | 525 | 148,000 |
| 1991/09/17 | 521 | 525 | 511 | 521 | 147,000 |
| 1991/09/13 | 487 | 497 | 485 | 490 | 354,000 |
| 1991/09/12 | 495 | 500 | 481 | 482 | 183,000 |
| 1991/09/11 | 501 | 504 | 491 | 493 | 111,000 |
| 1991/09/10 | 517 | 517 | 505 | 505 | 86,000 |
| 1991/09/09 | 518 | 518 | 505 | 507 | 46,000 |
| 1991/09/06 | 505 | 521 | 500 | 518 | 350,000 |
| 1991/09/05 | 489 | 515 | 482 | 515 | 275,000 |
| 1991/09/04 | 492 | 495 | 490 | 490 | 61,000 |
| 1991/09/03 | 491 | 495 | 488 | 490 | 61,000 |
| 1991/09/02 | 479 | 489 | 479 | 489 | 34,000 |
| 1991/08/30 | 467 | 475 | 467 | 474 | 16,000 |
| 1991/08/29 | 451 | 472 | 450 | 472 | 39,000 |
| 1991/08/28 | 455 | 460 | 451 | 451 | 79,000 |
| 1991/08/27 | 455 | 470 | 453 | 453 | 73,000 |
| 1991/08/26 | 473 | 473 | 453 | 453 | 58,000 |
| 1991/08/23 | 488 | 488 | 480 | 483 | 25,000 |
| 1991/08/22 | 498 | 499 | 495 | 498 | 85,000 |
| 1991/08/21 | 465 | 480 | 465 | 478 | 71,000 |
| 1991/08/20 | 470 | 474 | 465 | 467 | 94,000 |
| 1991/08/19 | 503 | 503 | 470 | 470 | 83,000 |
| 1991/08/16 | 511 | 511 | 504 | 509 | 65,000 |
| 1991/08/15 | 510 | 510 | 506 | 506 | 11,000 |
| 1991/08/14 | 516 | 525 | 503 | 503 | 31,000 |
| 1991/08/13 | 528 | 528 | 510 | 515 | 64,000 |
| 1991/08/12 | 545 | 545 | 525 | 530 | 59,000 |
| 1991/08/09 | 550 | 550 | 540 | 540 | 57,000 |
| 1991/08/08 | 545 | 550 | 540 | 540 | 69,000 |
| 1991/08/07 | 540 | 540 | 540 | 540 | 85,000 |
| 1991/08/06 | 540 | 541 | 540 | 540 | 35,000 |
| 1991/08/05 | 550 | 550 | 541 | 541 | 23,000 |
| 1991/08/02 | 541 | 554 | 541 | 550 | 17,000 |
| 1991/08/01 | 560 | 560 | 540 | 540 | 43,000 |
| 1991/07/31 | 560 | 560 | 550 | 550 | 20,000 |
| 1991/07/30 | 540 | 564 | 540 | 560 | 55,000 |
| 1991/07/29 | 560 | 561 | 545 | 545 | 66,000 |
| 1991/07/26 | 533 | 555 | 533 | 554 | 89,000 |
| 1991/07/25 | 544 | 549 | 535 | 540 | 41,000 |
| 1991/07/24 | 533 | 544 | 533 | 534 | 38,000 |
| 1991/07/23 | 534 | 540 | 533 | 540 | 71,000 |
| 1991/07/22 | 540 | 540 | 539 | 540 | 139,000 |
| 1991/07/19 | 540 | 540 | 537 | 537 | 81,000 |
| 1991/07/18 | 540 | 540 | 535 | 537 | 112,000 |
| 1991/07/17 | 540 | 540 | 533 | 533 | 94,000 |
| 1991/07/16 | 540 | 544 | 532 | 540 | 107,000 |
| 1991/07/15 | 539 | 540 | 528 | 533 | 97,000 |
| 1991/07/12 | 519 | 525 | 519 | 525 | 66,000 |
| 1991/07/11 | 540 | 540 | 520 | 520 | 43,000 |
| 1991/07/10 | 531 | 535 | 522 | 532 | 152,000 |
| 1991/07/09 | 500 | 515 | 493 | 511 | 200,000 |
| 1991/07/08 | 530 | 530 | 503 | 510 | 267,000 |
| 1991/07/05 | 533 | 533 | 525 | 525 | 131,000 |
| 1991/07/04 | 552 | 552 | 520 | 527 | 207,000 |
| 1991/07/03 | 580 | 580 | 533 | 542 | 179,000 |
| 1991/07/02 | 580 | 580 | 570 | 570 | 45,000 |
| 1991/07/01 | 571 | 587 | 571 | 584 | 83,000 |
| 1991/06/28 | 570 | 579 | 565 | 570 | 66,000 |
| 1991/06/27 | 565 | 575 | 560 | 565 | 120,000 |
| 1991/06/26 | 550 | 580 | 550 | 575 | 138,000 |
| 1991/06/25 | 533 | 550 | 533 | 549 | 71,000 |
| 1991/06/24 | 564 | 564 | 538 | 538 | 79,000 |
| 1991/06/21 | 559 | 568 | 551 | 554 | 104,000 |
| 1991/06/20 | 550 | 552 | 530 | 549 | 164,000 |
| 1991/06/19 | 585 | 585 | 560 | 560 | 30,000 |
| 1991/06/18 | 590 | 590 | 586 | 586 | 32,000 |
| 1991/06/17 | 600 | 604 | 590 | 590 | 31,000 |
| 1991/06/14 | 606 | 606 | 599 | 604 | 279,000 |
| 1991/06/13 | 585 | 606 | 585 | 606 | 88,000 |
| 1991/06/12 | 582 | 591 | 582 | 591 | 94,000 |
| 1991/06/11 | 581 | 583 | 581 | 582 | 87,000 |
| 1991/06/10 | 581 | 584 | 581 | 581 | 87,000 |
| 1991/06/07 | 581 | 582 | 578 | 581 | 108,000 |
| 1991/06/06 | 582 | 592 | 581 | 581 | 98,000 |
| 1991/06/05 | 596 | 596 | 585 | 585 | 102,000 |
| 1991/06/04 | 590 | 599 | 588 | 590 | 142,000 |
| 1991/06/03 | 606 | 608 | 600 | 600 | 75,000 |
| 1991/05/31 | 590 | 612 | 587 | 601 | 55,000 |
| 1991/05/30 | 593 | 600 | 584 | 600 | 79,000 |
| 1991/05/29 | 589 | 595 | 584 | 588 | 175,000 |
| 1991/05/28 | 585 | 593 | 581 | 588 | 125,000 |
| 1991/05/27 | 592 | 593 | 589 | 590 | 110,000 |
| 1991/05/24 | 601 | 611 | 600 | 601 | 47,000 |
| 1991/05/23 | 596 | 605 | 595 | 605 | 21,000 |
| 1991/05/22 | 609 | 615 | 591 | 595 | 131,000 |
| 1991/05/21 | 604 | 610 | 601 | 609 | 105,000 |
| 1991/05/20 | 610 | 615 | 606 | 610 | 64,000 |
| 1991/05/17 | 606 | 616 | 606 | 615 | 55,000 |
| 1991/05/16 | 605 | 615 | 603 | 606 | 95,000 |
| 1991/05/15 | 630 | 630 | 615 | 615 | 86,000 |
| 1991/05/14 | 640 | 640 | 627 | 631 | 95,000 |
| 1991/05/13 | 629 | 640 | 629 | 640 | 51,000 |
| 1991/05/10 | 638 | 650 | 629 | 629 | 131,000 |
| 1991/05/09 | 620 | 635 | 619 | 628 | 100,000 |
| 1991/05/08 | 620 | 630 | 617 | 620 | 122,000 |
| 1991/05/07 | 630 | 640 | 630 | 640 | 55,000 |
| 1991/05/02 | 635 | 649 | 632 | 640 | 180,000 |
| 1991/05/01 | 625 | 645 | 625 | 636 | 154,000 |
| 1991/04/30 | 630 | 630 | 620 | 620 | 106,000 |
| 1991/04/26 | 635 | 640 | 615 | 620 | 197,000 |
| 1991/04/25 | 640 | 645 | 635 | 639 | 207,000 |
| 1991/04/24 | 641 | 645 | 631 | 640 | 169,000 |
| 1991/04/23 | 630 | 645 | 630 | 645 | 242,000 |
| 1991/04/22 | 665 | 669 | 640 | 640 | 187,000 |
| 1991/04/19 | 662 | 675 | 661 | 662 | 151,000 |
| 1991/04/18 | 680 | 685 | 670 | 670 | 141,000 |
| 1991/04/17 | 685 | 685 | 672 | 680 | 201,000 |
| 1991/04/16 | 694 | 698 | 676 | 690 | 190,000 |
| 1991/04/15 | 697 | 703 | 688 | 694 | 166,000 |
| 1991/04/12 | 720 | 720 | 690 | 697 | 785,000 |
| 1991/04/11 | 690 | 720 | 690 | 710 | 2,211,000 |
| 1991/04/10 | 690 | 690 | 685 | 686 | 426,000 |
| 1991/04/09 | 680 | 690 | 671 | 680 | 584,000 |
| 1991/04/08 | 700 | 700 | 680 | 680 | 524,000 |
| 1991/04/05 | 697 | 706 | 686 | 695 | 3,235,000 |
| 1991/04/04 | 640 | 685 | 640 | 680 | 2,867,000 |
| 1991/04/03 | 640 | 645 | 626 | 631 | 250,000 |
| 1991/04/02 | 632 | 638 | 626 | 630 | 126,000 |
| 1991/04/01 | 635 | 638 | 611 | 625 | 282,000 |
| 1991/03/29 | 636 | 639 | 630 | 635 | 187,000 |
| 1991/03/28 | 616 | 630 | 610 | 630 | 127,000 |
| 1991/03/27 | 616 | 616 | 605 | 616 | 72,000 |
| 1991/03/26 | 604 | 616 | 604 | 616 | 96,000 |
| 1991/03/25 | 626 | 626 | 616 | 616 | 95,000 |
| 1991/03/22 | 635 | 635 | 622 | 635 | 120,000 |
| 1991/03/20 | 610 | 642 | 610 | 639 | 574,000 |
| 1991/03/19 | 620 | 640 | 620 | 630 | 194,000 |
| 1991/03/18 | 633 | 635 | 620 | 633 | 207,000 |
| 1991/03/15 | 611 | 633 | 611 | 630 | 181,000 |
| 1991/03/14 | 612 | 627 | 610 | 611 | 253,000 |
| 1991/03/13 | 633 | 633 | 620 | 622 | 215,000 |
| 1991/03/12 | 639 | 639 | 627 | 633 | 306,000 |
| 1991/03/11 | 650 | 654 | 640 | 640 | 413,000 |
| 1991/03/08 | 640 | 655 | 630 | 644 | 1,861,000 |
| 1991/03/07 | 591 | 640 | 591 | 630 | 1,031,000 |
| 1991/03/06 | 591 | 597 | 590 | 593 | 223,000 |
| 1991/03/05 | 610 | 610 | 590 | 591 | 94,000 |
| 1991/03/04 | 610 | 614 | 593 | 610 | 180,000 |
| 1991/03/01 | 618 | 620 | 613 | 614 | 234,000 |
| 1991/02/28 | 603 | 630 | 603 | 624 | 480,000 |
| 1991/02/27 | 599 | 605 | 593 | 602 | 277,000 |
| 1991/02/26 | 596 | 620 | 593 | 605 | 674,000 |
| 1991/02/25 | 584 | 593 | 580 | 593 | 227,000 |
| 1991/02/22 | 590 | 599 | 590 | 594 | 106,000 |
| 1991/02/21 | 590 | 607 | 590 | 600 | 291,000 |
| 1991/02/20 | 601 | 610 | 599 | 610 | 161,000 |
| 1991/02/19 | 595 | 621 | 595 | 609 | 319,000 |
| 1991/02/18 | 605 | 607 | 597 | 605 | 246,000 |
| 1991/02/15 | 580 | 590 | 575 | 580 | 142,000 |
| 1991/02/14 | 570 | 604 | 569 | 581 | 395,000 |
| 1991/02/13 | 550 | 578 | 544 | 570 | 164,000 |
| 1991/02/12 | 550 | 559 | 545 | 550 | 170,000 |
| 1991/02/08 | 530 | 549 | 520 | 530 | 135,000 |
| 1991/02/07 | 530 | 531 | 510 | 520 | 100,000 |
| 1991/02/06 | 525 | 529 | 515 | 515 | 94,000 |
| 1991/02/05 | 490 | 505 | 485 | 505 | 109,000 |
| 1991/02/04 | 490 | 490 | 481 | 490 | 22,000 |
| 1991/02/01 | 495 | 495 | 470 | 480 | 169,000 |
| 1991/01/31 | 497 | 497 | 495 | 495 | 87,000 |
| 1991/01/30 | 497 | 500 | 495 | 495 | 61,000 |
| 1991/01/29 | 490 | 500 | 490 | 497 | 69,000 |
| 1991/01/28 | 500 | 500 | 490 | 500 | 19,000 |
| 1991/01/25 | 500 | 500 | 495 | 500 | 56,000 |
| 1991/01/24 | 480 | 500 | 480 | 500 | 49,000 |
| 1991/01/23 | 495 | 495 | 475 | 480 | 84,000 |
| 1991/01/22 | 500 | 504 | 495 | 504 | 76,000 |
| 1991/01/21 | 496 | 496 | 495 | 495 | 60,000 |
| 1991/01/18 | 510 | 511 | 498 | 506 | 241,000 |
| 1991/01/17 | 475 | 490 | 475 | 490 | 123,000 |
| 1991/01/16 | 498 | 498 | 471 | 480 | 126,000 |
| 1991/01/14 | 512 | 529 | 498 | 498 | 57,000 |
| 1991/01/11 | 510 | 515 | 490 | 509 | 137,000 |
| 1991/01/10 | 505 | 510 | 500 | 510 | 102,000 |
| 1991/01/09 | 500 | 510 | 500 | 510 | 81,000 |
| 1991/01/08 | 530 | 530 | 500 | 500 | 88,000 |
| 1991/01/07 | 535 | 555 | 530 | 535 | 80,000 |
| 1991/01/04 | 536 | 545 | 536 | 545 | 70,000 |