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 |
|---|---|---|---|---|---|
| 1996/12/30 | 418 | 425 | 418 | 425 | 53,000 |
| 1996/12/27 | 411 | 426 | 409 | 426 | 66,000 |
| 1996/12/26 | 420 | 420 | 412 | 412 | 67,000 |
| 1996/12/25 | 401 | 425 | 401 | 420 | 128,000 |
| 1996/12/24 | 421 | 421 | 400 | 400 | 103,000 |
| 1996/12/20 | 427 | 428 | 422 | 423 | 171,000 |
| 1996/12/19 | 431 | 438 | 420 | 425 | 128,000 |
| 1996/12/18 | 437 | 441 | 432 | 433 | 292,000 |
| 1996/12/17 | 438 | 443 | 431 | 433 | 441,000 |
| 1996/12/16 | 445 | 448 | 443 | 443 | 59,000 |
| 1996/12/13 | 435 | 441 | 435 | 438 | 324,000 |
| 1996/12/12 | 442 | 442 | 439 | 439 | 132,000 |
| 1996/12/11 | 443 | 449 | 442 | 445 | 175,000 |
| 1996/12/10 | 433 | 448 | 433 | 443 | 260,000 |
| 1996/12/09 | 426 | 435 | 426 | 431 | 273,000 |
| 1996/12/06 | 443 | 443 | 425 | 425 | 258,000 |
| 1996/12/05 | 438 | 438 | 429 | 438 | 356,000 |
| 1996/12/04 | 438 | 438 | 425 | 428 | 269,000 |
| 1996/12/03 | 444 | 447 | 438 | 438 | 260,000 |
| 1996/12/02 | 457 | 459 | 443 | 444 | 163,000 |
| 1996/11/29 | 466 | 470 | 455 | 457 | 157,000 |
| 1996/11/28 | 470 | 474 | 469 | 469 | 238,000 |
| 1996/11/27 | 477 | 479 | 474 | 478 | 212,000 |
| 1996/11/26 | 483 | 483 | 475 | 479 | 159,000 |
| 1996/11/25 | 478 | 480 | 474 | 474 | 85,000 |
| 1996/11/22 | 472 | 475 | 470 | 473 | 118,000 |
| 1996/11/21 | 470 | 471 | 468 | 469 | 232,000 |
| 1996/11/20 | 471 | 472 | 468 | 470 | 405,000 |
| 1996/11/19 | 475 | 476 | 470 | 471 | 85,000 |
| 1996/11/18 | 480 | 487 | 475 | 475 | 43,000 |
| 1996/11/15 | 485 | 487 | 478 | 480 | 226,000 |
| 1996/11/14 | 485 | 489 | 484 | 487 | 106,000 |
| 1996/11/13 | 491 | 493 | 485 | 485 | 144,000 |
| 1996/11/12 | 486 | 495 | 486 | 492 | 416,000 |
| 1996/11/11 | 482 | 489 | 482 | 488 | 93,000 |
| 1996/11/08 | 479 | 487 | 473 | 484 | 303,000 |
| 1996/11/07 | 485 | 486 | 474 | 477 | 279,000 |
| 1996/11/06 | 470 | 485 | 470 | 485 | 587,000 |
| 1996/11/05 | 471 | 473 | 464 | 465 | 220,000 |
| 1996/11/01 | 464 | 473 | 463 | 473 | 572,000 |
| 1996/10/31 | 470 | 472 | 467 | 468 | 403,000 |
| 1996/10/30 | 475 | 475 | 468 | 470 | 347,000 |
| 1996/10/29 | 473 | 474 | 470 | 472 | 160,000 |
| 1996/10/28 | 472 | 474 | 469 | 472 | 306,000 |
| 1996/10/25 | 474 | 475 | 466 | 467 | 475,000 |
| 1996/10/24 | 471 | 475 | 470 | 475 | 394,000 |
| 1996/10/23 | 475 | 475 | 467 | 473 | 276,000 |
| 1996/10/22 | 479 | 479 | 472 | 472 | 226,000 |
| 1996/10/21 | 495 | 495 | 484 | 484 | 445,000 |
| 1996/10/18 | 484 | 500 | 483 | 492 | 528,000 |
| 1996/10/17 | 485 | 492 | 480 | 484 | 122,000 |
| 1996/10/16 | 489 | 492 | 485 | 490 | 168,000 |
| 1996/10/15 | 476 | 484 | 476 | 482 | 181,000 |
| 1996/10/14 | 479 | 480 | 472 | 472 | 44,000 |
| 1996/10/11 | 472 | 479 | 470 | 475 | 352,000 |
| 1996/10/09 | 482 | 483 | 475 | 476 | 189,000 |
| 1996/10/08 | 481 | 491 | 480 | 483 | 186,000 |
| 1996/10/07 | 495 | 495 | 486 | 488 | 88,000 |
| 1996/10/04 | 496 | 500 | 490 | 490 | 84,000 |
| 1996/10/03 | 509 | 509 | 496 | 501 | 209,000 |
| 1996/10/02 | 499 | 502 | 498 | 500 | 211,000 |
| 1996/10/01 | 503 | 505 | 498 | 499 | 306,000 |
| 1996/09/30 | 510 | 510 | 503 | 503 | 62,000 |
| 1996/09/27 | 504 | 505 | 498 | 503 | 160,000 |
| 1996/09/26 | 503 | 505 | 503 | 503 | 115,000 |
| 1996/09/25 | 497 | 502 | 497 | 498 | 128,000 |
| 1996/09/24 | 502 | 507 | 501 | 507 | 120,000 |
| 1996/09/20 | 510 | 510 | 505 | 506 | 166,000 |
| 1996/09/19 | 508 | 514 | 506 | 510 | 195,000 |
| 1996/09/18 | 518 | 518 | 508 | 508 | 303,000 |
| 1996/09/17 | 520 | 520 | 503 | 510 | 585,000 |
| 1996/09/13 | 500 | 500 | 495 | 500 | 283,000 |
| 1996/09/12 | 494 | 495 | 490 | 495 | 356,000 |
| 1996/09/11 | 493 | 494 | 489 | 489 | 151,000 |
| 1996/09/10 | 489 | 490 | 485 | 488 | 391,000 |
| 1996/09/09 | 486 | 486 | 480 | 480 | 84,000 |
| 1996/09/06 | 485 | 488 | 476 | 476 | 376,000 |
| 1996/09/05 | 486 | 494 | 484 | 489 | 426,000 |
| 1996/09/04 | 486 | 487 | 482 | 482 | 341,000 |
| 1996/09/03 | 486 | 490 | 486 | 488 | 147,000 |
| 1996/09/02 | 485 | 490 | 484 | 486 | 116,000 |
| 1996/08/30 | 492 | 492 | 484 | 484 | 511,000 |
| 1996/08/29 | 500 | 501 | 490 | 491 | 186,000 |
| 1996/08/28 | 506 | 507 | 501 | 501 | 153,000 |
| 1996/08/27 | 510 | 516 | 505 | 510 | 141,000 |
| 1996/08/26 | 530 | 530 | 520 | 520 | 136,000 |
| 1996/08/23 | 529 | 531 | 524 | 529 | 431,000 |
| 1996/08/22 | 528 | 529 | 516 | 520 | 678,000 |
| 1996/08/21 | 506 | 516 | 506 | 516 | 136,000 |
| 1996/08/20 | 505 | 509 | 505 | 506 | 66,000 |
| 1996/08/19 | 504 | 506 | 503 | 504 | 404,000 |
| 1996/08/16 | 503 | 505 | 494 | 499 | 214,000 |
| 1996/08/15 | 500 | 510 | 496 | 503 | 527,000 |
| 1996/08/14 | 485 | 498 | 484 | 491 | 175,000 |
| 1996/08/13 | 475 | 485 | 474 | 480 | 210,000 |
| 1996/08/12 | 490 | 490 | 468 | 474 | 266,000 |
| 1996/08/09 | 501 | 504 | 490 | 490 | 276,000 |
| 1996/08/08 | 508 | 508 | 492 | 500 | 183,000 |
| 1996/08/07 | 498 | 508 | 498 | 500 | 178,000 |
| 1996/08/06 | 511 | 511 | 496 | 498 | 114,000 |
| 1996/08/05 | 507 | 510 | 501 | 501 | 121,000 |
| 1996/08/02 | 515 | 515 | 509 | 515 | 102,000 |
| 1996/08/01 | 504 | 509 | 500 | 509 | 230,000 |
| 1996/07/31 | 510 | 512 | 501 | 501 | 281,000 |
| 1996/07/30 | 518 | 520 | 510 | 514 | 364,000 |
| 1996/07/29 | 524 | 527 | 520 | 520 | 110,000 |
| 1996/07/26 | 526 | 530 | 520 | 521 | 65,000 |
| 1996/07/25 | 530 | 530 | 518 | 530 | 185,000 |
| 1996/07/24 | 529 | 529 | 520 | 523 | 128,000 |
| 1996/07/23 | 527 | 529 | 515 | 529 | 250,000 |
| 1996/07/22 | 543 | 544 | 537 | 537 | 272,000 |
| 1996/07/19 | 551 | 557 | 543 | 543 | 158,000 |
| 1996/07/18 | 556 | 557 | 550 | 550 | 155,000 |
| 1996/07/17 | 564 | 564 | 556 | 556 | 137,000 |
| 1996/07/16 | 560 | 566 | 556 | 558 | 169,000 |
| 1996/07/15 | 569 | 569 | 565 | 566 | 84,000 |
| 1996/07/12 | 567 | 570 | 566 | 566 | 219,000 |
| 1996/07/11 | 564 | 571 | 564 | 566 | 110,000 |
| 1996/07/10 | 567 | 568 | 563 | 563 | 271,000 |
| 1996/07/09 | 561 | 567 | 561 | 563 | 154,000 |
| 1996/07/08 | 571 | 571 | 561 | 568 | 283,000 |
| 1996/07/05 | 571 | 574 | 565 | 565 | 144,000 |
| 1996/07/04 | 577 | 579 | 570 | 571 | 127,000 |
| 1996/07/03 | 579 | 579 | 567 | 574 | 95,000 |
| 1996/07/02 | 577 | 578 | 566 | 570 | 158,000 |
| 1996/07/01 | 592 | 592 | 577 | 577 | 139,000 |
| 1996/06/28 | 600 | 601 | 583 | 586 | 398,000 |
| 1996/06/27 | 583 | 600 | 583 | 600 | 178,000 |
| 1996/06/26 | 582 | 586 | 582 | 583 | 151,000 |
| 1996/06/25 | 584 | 587 | 582 | 582 | 547,000 |
| 1996/06/24 | 591 | 594 | 586 | 587 | 102,000 |
| 1996/06/21 | 597 | 597 | 590 | 591 | 285,000 |
| 1996/06/20 | 586 | 597 | 583 | 597 | 249,000 |
| 1996/06/19 | 585 | 590 | 581 | 581 | 312,000 |
| 1996/06/18 | 590 | 591 | 585 | 585 | 339,000 |
| 1996/06/17 | 603 | 603 | 581 | 585 | 148,000 |
| 1996/06/14 | 594 | 596 | 585 | 596 | 455,000 |
| 1996/06/13 | 585 | 587 | 578 | 584 | 208,000 |
| 1996/06/12 | 576 | 584 | 573 | 577 | 853,000 |
| 1996/06/11 | 570 | 577 | 560 | 565 | 211,000 |
| 1996/06/10 | 568 | 577 | 561 | 577 | 251,000 |
| 1996/06/07 | 577 | 579 | 555 | 567 | 302,000 |
| 1996/06/06 | 583 | 584 | 578 | 580 | 242,000 |
| 1996/06/05 | 583 | 587 | 580 | 583 | 137,000 |
| 1996/06/04 | 575 | 590 | 575 | 581 | 183,000 |
| 1996/06/03 | 594 | 594 | 571 | 585 | 435,000 |
| 1996/05/31 | 602 | 602 | 593 | 594 | 264,000 |
| 1996/05/30 | 596 | 602 | 595 | 598 | 450,000 |
| 1996/05/29 | 603 | 607 | 600 | 600 | 339,000 |
| 1996/05/28 | 601 | 610 | 600 | 601 | 274,000 |
| 1996/05/27 | 611 | 611 | 601 | 601 | 423,000 |
| 1996/05/24 | 609 | 615 | 605 | 610 | 125,000 |
| 1996/05/23 | 619 | 619 | 602 | 603 | 191,000 |
| 1996/05/22 | 619 | 625 | 611 | 617 | 251,000 |
| 1996/05/21 | 620 | 630 | 615 | 629 | 520,000 |
| 1996/05/20 | 606 | 616 | 606 | 610 | 256,000 |
| 1996/05/17 | 606 | 611 | 605 | 605 | 156,000 |
| 1996/05/16 | 607 | 616 | 607 | 609 | 391,000 |
| 1996/05/15 | 602 | 610 | 602 | 607 | 369,000 |
| 1996/05/14 | 610 | 610 | 596 | 598 | 319,000 |
| 1996/05/13 | 621 | 622 | 600 | 600 | 268,000 |
| 1996/05/10 | 622 | 630 | 622 | 622 | 361,000 |
| 1996/05/09 | 623 | 625 | 619 | 621 | 365,000 |
| 1996/05/08 | 622 | 624 | 617 | 621 | 435,000 |
| 1996/05/07 | 643 | 644 | 620 | 620 | 574,000 |
| 1996/05/02 | 655 | 655 | 638 | 643 | 1,998,000 |
| 1996/05/01 | 631 | 661 | 631 | 646 | 4,878,000 |
| 1996/04/30 | 625 | 635 | 620 | 633 | 645,000 |
| 1996/04/26 | 636 | 638 | 625 | 634 | 845,000 |
| 1996/04/25 | 645 | 649 | 630 | 631 | 3,015,000 |
| 1996/04/24 | 626 | 628 | 614 | 625 | 1,095,000 |
| 1996/04/23 | 612 | 629 | 606 | 606 | 1,084,000 |
| 1996/04/22 | 600 | 619 | 599 | 613 | 540,000 |
| 1996/04/19 | 606 | 606 | 600 | 606 | 443,000 |
| 1996/04/18 | 602 | 605 | 595 | 600 | 583,000 |
| 1996/04/17 | 610 | 610 | 598 | 602 | 362,000 |
| 1996/04/16 | 611 | 611 | 602 | 603 | 350,000 |
| 1996/04/15 | 612 | 615 | 600 | 601 | 339,000 |
| 1996/04/12 | 595 | 612 | 595 | 612 | 416,000 |
| 1996/04/11 | 595 | 600 | 595 | 596 | 352,000 |
| 1996/04/10 | 600 | 609 | 593 | 608 | 505,000 |
| 1996/04/09 | 591 | 610 | 591 | 609 | 430,000 |
| 1996/04/08 | 607 | 609 | 591 | 599 | 401,000 |
| 1996/04/05 | 604 | 605 | 599 | 605 | 602,000 |
| 1996/04/04 | 609 | 611 | 600 | 605 | 334,000 |
| 1996/04/03 | 628 | 630 | 605 | 614 | 848,000 |
| 1996/04/02 | 635 | 642 | 618 | 621 | 1,214,000 |
| 1996/04/01 | 621 | 632 | 616 | 620 | 2,010,000 |
| 1996/03/29 | 596 | 599 | 588 | 591 | 343,000 |
| 1996/03/28 | 590 | 600 | 585 | 586 | 520,000 |
| 1996/03/27 | 591 | 595 | 580 | 581 | 282,000 |
| 1996/03/26 | 590 | 600 | 579 | 590 | 510,000 |
| 1996/03/25 | 580 | 590 | 578 | 585 | 220,000 |
| 1996/03/22 | 580 | 584 | 572 | 579 | 411,000 |
| 1996/03/21 | 581 | 588 | 580 | 581 | 367,000 |
| 1996/03/19 | 585 | 595 | 581 | 588 | 371,000 |
| 1996/03/18 | 591 | 595 | 579 | 580 | 313,000 |
| 1996/03/15 | 576 | 600 | 576 | 588 | 582,000 |
| 1996/03/14 | 578 | 580 | 570 | 574 | 758,000 |
| 1996/03/13 | 603 | 611 | 578 | 578 | 1,307,000 |
| 1996/03/12 | 615 | 620 | 600 | 603 | 1,056,000 |
| 1996/03/11 | 603 | 615 | 603 | 610 | 1,455,000 |
| 1996/03/08 | 621 | 644 | 620 | 622 | 2,206,000 |
| 1996/03/07 | 629 | 651 | 622 | 623 | 4,268,000 |
| 1996/03/06 | 623 | 640 | 606 | 619 | 2,224,000 |
| 1996/03/05 | 633 | 638 | 611 | 623 | 1,513,000 |
| 1996/03/04 | 639 | 654 | 633 | 633 | 7,127,000 |
| 1996/03/01 | 624 | 638 | 612 | 631 | 8,071,000 |
| 1996/02/29 | 600 | 607 | 590 | 607 | 1,183,000 |
| 1996/02/28 | 576 | 610 | 575 | 585 | 2,544,000 |
| 1996/02/27 | 593 | 599 | 574 | 575 | 1,086,000 |
| 1996/02/26 | 568 | 594 | 561 | 594 | 488,000 |
| 1996/02/23 | 574 | 580 | 560 | 568 | 428,000 |
| 1996/02/22 | 566 | 578 | 565 | 571 | 533,000 |
| 1996/02/21 | 586 | 588 | 567 | 568 | 792,000 |
| 1996/02/20 | 598 | 599 | 579 | 586 | 1,117,000 |
| 1996/02/19 | 595 | 613 | 590 | 600 | 2,150,000 |
| 1996/02/16 | 597 | 616 | 565 | 596 | 3,863,000 |
| 1996/02/15 | 600 | 655 | 594 | 600 | 15,744,000 |
| 1996/02/14 | 536 | 590 | 535 | 590 | 2,599,000 |
| 1996/02/13 | 551 | 555 | 535 | 536 | 588,000 |
| 1996/02/09 | 552 | 556 | 543 | 551 | 908,000 |
| 1996/02/08 | 544 | 558 | 540 | 552 | 2,352,000 |
| 1996/02/07 | 535 | 540 | 528 | 535 | 975,000 |
| 1996/02/06 | 535 | 543 | 530 | 535 | 407,000 |
| 1996/02/05 | 550 | 550 | 535 | 545 | 748,000 |
| 1996/02/02 | 557 | 560 | 546 | 550 | 1,252,000 |
| 1996/02/01 | 550 | 563 | 545 | 551 | 2,232,000 |
| 1996/01/31 | 536 | 551 | 536 | 541 | 1,704,000 |
| 1996/01/30 | 531 | 535 | 518 | 530 | 385,000 |
| 1996/01/29 | 518 | 535 | 517 | 531 | 577,000 |
| 1996/01/26 | 494 | 519 | 492 | 518 | 405,000 |
| 1996/01/25 | 495 | 498 | 493 | 493 | 323,000 |
| 1996/01/24 | 494 | 495 | 490 | 493 | 114,000 |
| 1996/01/23 | 500 | 501 | 495 | 495 | 364,000 |
| 1996/01/22 | 511 | 511 | 498 | 498 | 492,000 |
| 1996/01/19 | 508 | 511 | 507 | 509 | 229,000 |
| 1996/01/18 | 517 | 519 | 508 | 508 | 196,000 |
| 1996/01/17 | 517 | 520 | 516 | 517 | 291,000 |
| 1996/01/16 | 520 | 520 | 515 | 515 | 516,000 |
| 1996/01/12 | 521 | 525 | 518 | 520 | 451,000 |
| 1996/01/11 | 520 | 522 | 518 | 521 | 151,000 |
| 1996/01/10 | 520 | 525 | 520 | 520 | 278,000 |
| 1996/01/09 | 522 | 523 | 520 | 520 | 246,000 |
| 1996/01/08 | 525 | 525 | 520 | 521 | 137,000 |
| 1996/01/05 | 527 | 529 | 520 | 529 | 316,000 |
| 1996/01/04 | 526 | 529 | 525 | 529 | 165,000 |