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 |
|---|---|---|---|---|---|
| 2000/12/29 | 489 | 500 | 484 | 498 | 313,000 |
| 2000/12/28 | 482 | 485 | 451 | 454 | 193,000 |
| 2000/12/27 | 469 | 473 | 461 | 472 | 191,000 |
| 2000/12/26 | 480 | 480 | 465 | 465 | 150,000 |
| 2000/12/25 | 495 | 495 | 463 | 470 | 149,000 |
| 2000/12/22 | 450 | 472 | 450 | 465 | 268,000 |
| 2000/12/21 | 456 | 460 | 433 | 444 | 422,000 |
| 2000/12/20 | 470 | 470 | 457 | 457 | 630,000 |
| 2000/12/19 | 490 | 492 | 470 | 484 | 420,000 |
| 2000/12/18 | 514 | 514 | 489 | 495 | 332,000 |
| 2000/12/15 | 521 | 526 | 521 | 523 | 201,000 |
| 2000/12/14 | 521 | 530 | 520 | 521 | 225,000 |
| 2000/12/13 | 528 | 528 | 521 | 522 | 197,000 |
| 2000/12/12 | 538 | 538 | 527 | 530 | 294,000 |
| 2000/12/11 | 517 | 534 | 517 | 528 | 459,000 |
| 2000/12/08 | 521 | 530 | 512 | 515 | 551,000 |
| 2000/12/07 | 525 | 525 | 500 | 511 | 751,000 |
| 2000/12/06 | 552 | 552 | 535 | 535 | 369,000 |
| 2000/12/05 | 550 | 558 | 538 | 549 | 489,000 |
| 2000/12/04 | 545 | 555 | 539 | 546 | 519,000 |
| 2000/12/01 | 548 | 557 | 545 | 555 | 860,000 |
| 2000/11/30 | 535 | 549 | 533 | 540 | 503,000 |
| 2000/11/29 | 558 | 558 | 545 | 545 | 282,000 |
| 2000/11/28 | 551 | 562 | 541 | 562 | 1,240,000 |
| 2000/11/27 | 544 | 557 | 539 | 552 | 1,016,000 |
| 2000/11/24 | 531 | 547 | 531 | 545 | 340,000 |
| 2000/11/22 | 550 | 563 | 539 | 539 | 1,035,000 |
| 2000/11/21 | 540 | 550 | 537 | 550 | 1,700,000 |
| 2000/11/20 | 527 | 550 | 510 | 537 | 1,270,000 |
| 2000/11/17 | 537 | 537 | 505 | 531 | 299,000 |
| 2000/11/16 | 528 | 539 | 527 | 537 | 1,230,000 |
| 2000/11/15 | 527 | 540 | 526 | 537 | 616,000 |
| 2000/11/14 | 532 | 535 | 516 | 522 | 540,000 |
| 2000/11/13 | 517 | 524 | 497 | 523 | 594,000 |
| 2000/11/10 | 545 | 546 | 530 | 537 | 576,000 |
| 2000/11/09 | 533 | 549 | 525 | 541 | 963,000 |
| 2000/11/08 | 540 | 560 | 531 | 540 | 2,875,000 |
| 2000/11/07 | 517 | 547 | 515 | 540 | 3,570,000 |
| 2000/11/06 | 498 | 518 | 495 | 510 | 1,556,000 |
| 2000/11/02 | 480 | 504 | 474 | 504 | 1,040,000 |
| 2000/11/01 | 465 | 483 | 465 | 483 | 631,000 |
| 2000/10/31 | 460 | 465 | 450 | 465 | 239,000 |
| 2000/10/30 | 458 | 472 | 458 | 465 | 405,000 |
| 2000/10/27 | 450 | 469 | 450 | 458 | 299,000 |
| 2000/10/26 | 445 | 455 | 444 | 455 | 168,000 |
| 2000/10/25 | 459 | 461 | 450 | 460 | 205,000 |
| 2000/10/24 | 461 | 475 | 460 | 464 | 232,000 |
| 2000/10/23 | 461 | 467 | 461 | 466 | 250,000 |
| 2000/10/20 | 448 | 468 | 448 | 460 | 342,000 |
| 2000/10/19 | 447 | 457 | 438 | 440 | 806,000 |
| 2000/10/18 | 470 | 475 | 460 | 460 | 426,000 |
| 2000/10/17 | 465 | 470 | 464 | 468 | 152,000 |
| 2000/10/16 | 463 | 480 | 460 | 473 | 389,000 |
| 2000/10/13 | 456 | 464 | 445 | 464 | 258,000 |
| 2000/10/12 | 472 | 472 | 461 | 464 | 111,000 |
| 2000/10/11 | 473 | 474 | 460 | 474 | 251,000 |
| 2000/10/10 | 478 | 485 | 464 | 483 | 645,000 |
| 2000/10/06 | 460 | 484 | 460 | 483 | 622,000 |
| 2000/10/05 | 448 | 460 | 445 | 456 | 196,000 |
| 2000/10/04 | 453 | 456 | 450 | 453 | 230,000 |
| 2000/10/03 | 455 | 460 | 451 | 459 | 203,000 |
| 2000/10/02 | 455 | 457 | 449 | 455 | 362,000 |
| 2000/09/29 | 464 | 473 | 458 | 465 | 276,000 |
| 2000/09/28 | 460 | 465 | 456 | 463 | 172,000 |
| 2000/09/27 | 462 | 473 | 455 | 465 | 424,000 |
| 2000/09/26 | 466 | 480 | 465 | 469 | 321,000 |
| 2000/09/25 | 476 | 481 | 464 | 464 | 407,000 |
| 2000/09/22 | 470 | 486 | 468 | 475 | 776,000 |
| 2000/09/21 | 485 | 489 | 474 | 485 | 971,000 |
| 2000/09/20 | 463 | 495 | 463 | 494 | 2,129,000 |
| 2000/09/19 | 419 | 454 | 419 | 448 | 1,387,000 |
| 2000/09/18 | 394 | 420 | 394 | 420 | 225,000 |
| 2000/09/14 | 403 | 404 | 390 | 390 | 270,000 |
| 2000/09/13 | 393 | 401 | 393 | 401 | 166,000 |
| 2000/09/12 | 396 | 399 | 393 | 394 | 231,000 |
| 2000/09/11 | 411 | 411 | 395 | 396 | 132,000 |
| 2000/09/08 | 395 | 410 | 393 | 410 | 231,000 |
| 2000/09/07 | 392 | 402 | 390 | 390 | 778,000 |
| 2000/09/06 | 395 | 395 | 388 | 392 | 279,000 |
| 2000/09/05 | 390 | 399 | 385 | 398 | 975,000 |
| 2000/09/04 | 395 | 395 | 383 | 390 | 351,000 |
| 2000/09/01 | 405 | 407 | 393 | 395 | 385,000 |
| 2000/08/31 | 406 | 409 | 402 | 405 | 201,000 |
| 2000/08/30 | 420 | 420 | 411 | 411 | 202,000 |
| 2000/08/29 | 422 | 425 | 415 | 420 | 139,000 |
| 2000/08/28 | 422 | 428 | 422 | 428 | 274,000 |
| 2000/08/25 | 422 | 423 | 418 | 422 | 345,000 |
| 2000/08/24 | 427 | 430 | 420 | 422 | 301,000 |
| 2000/08/23 | 440 | 440 | 427 | 427 | 94,000 |
| 2000/08/22 | 422 | 448 | 422 | 443 | 403,000 |
| 2000/08/21 | 431 | 434 | 414 | 420 | 107,000 |
| 2000/08/18 | 423 | 434 | 423 | 434 | 151,000 |
| 2000/08/17 | 430 | 430 | 418 | 422 | 122,000 |
| 2000/08/16 | 430 | 437 | 430 | 434 | 148,000 |
| 2000/08/15 | 432 | 440 | 426 | 429 | 140,000 |
| 2000/08/14 | 435 | 436 | 430 | 434 | 68,000 |
| 2000/08/11 | 434 | 439 | 433 | 438 | 180,000 |
| 2000/08/10 | 428 | 440 | 422 | 430 | 469,000 |
| 2000/08/09 | 418 | 429 | 418 | 428 | 464,000 |
| 2000/08/08 | 409 | 420 | 409 | 418 | 367,000 |
| 2000/08/07 | 400 | 403 | 400 | 402 | 170,000 |
| 2000/08/04 | 400 | 404 | 397 | 400 | 415,000 |
| 2000/08/03 | 415 | 415 | 396 | 400 | 368,000 |
| 2000/08/02 | 412 | 424 | 404 | 411 | 527,000 |
| 2000/08/01 | 414 | 419 | 405 | 412 | 630,000 |
| 2000/07/31 | 415 | 415 | 399 | 405 | 627,000 |
| 2000/07/28 | 429 | 447 | 405 | 415 | 792,000 |
| 2000/07/27 | 467 | 473 | 456 | 459 | 253,000 |
| 2000/07/26 | 480 | 480 | 472 | 474 | 368,000 |
| 2000/07/25 | 473 | 478 | 465 | 476 | 223,000 |
| 2000/07/24 | 493 | 495 | 461 | 478 | 414,000 |
| 2000/07/21 | 494 | 505 | 493 | 495 | 220,000 |
| 2000/07/19 | 500 | 502 | 490 | 500 | 283,000 |
| 2000/07/18 | 515 | 520 | 507 | 509 | 572,000 |
| 2000/07/17 | 516 | 530 | 516 | 525 | 552,000 |
| 2000/07/14 | 510 | 535 | 503 | 512 | 1,324,000 |
| 2000/07/13 | 508 | 517 | 485 | 510 | 1,882,000 |
| 2000/07/12 | 497 | 517 | 497 | 510 | 2,587,000 |
| 2000/07/11 | 495 | 495 | 476 | 487 | 504,000 |
| 2000/07/10 | 494 | 495 | 484 | 493 | 885,000 |
| 2000/07/07 | 480 | 482 | 470 | 479 | 416,000 |
| 2000/07/06 | 474 | 494 | 471 | 480 | 447,000 |
| 2000/07/05 | 487 | 490 | 470 | 474 | 476,000 |
| 2000/07/04 | 500 | 514 | 490 | 497 | 2,418,000 |
| 2000/07/03 | 480 | 483 | 475 | 482 | 609,000 |
| 2000/06/30 | 467 | 475 | 460 | 470 | 892,000 |
| 2000/06/29 | 440 | 475 | 440 | 468 | 1,410,000 |
| 2000/06/28 | 445 | 447 | 435 | 435 | 498,000 |
| 2000/06/27 | 438 | 447 | 437 | 444 | 401,000 |
| 2000/06/26 | 438 | 438 | 424 | 426 | 255,000 |
| 2000/06/23 | 437 | 440 | 430 | 433 | 247,000 |
| 2000/06/22 | 440 | 449 | 435 | 437 | 226,000 |
| 2000/06/21 | 449 | 450 | 441 | 450 | 475,000 |
| 2000/06/20 | 436 | 447 | 436 | 445 | 221,000 |
| 2000/06/19 | 434 | 442 | 430 | 439 | 191,000 |
| 2000/06/16 | 435 | 450 | 435 | 449 | 302,000 |
| 2000/06/15 | 438 | 450 | 430 | 430 | 451,000 |
| 2000/06/14 | 460 | 464 | 440 | 440 | 371,000 |
| 2000/06/13 | 453 | 466 | 451 | 459 | 1,045,000 |
| 2000/06/12 | 440 | 459 | 438 | 447 | 1,088,000 |
| 2000/06/09 | 436 | 440 | 429 | 440 | 711,000 |
| 2000/06/08 | 450 | 450 | 430 | 440 | 391,000 |
| 2000/06/07 | 446 | 450 | 438 | 450 | 967,000 |
| 2000/06/06 | 430 | 450 | 430 | 443 | 1,656,000 |
| 2000/06/05 | 425 | 440 | 425 | 430 | 1,252,000 |
| 2000/06/02 | 425 | 427 | 413 | 420 | 1,149,000 |
| 2000/06/01 | 392 | 429 | 392 | 428 | 3,670,000 |
| 2000/05/31 | 388 | 393 | 384 | 392 | 643,000 |
| 2000/05/30 | 380 | 387 | 376 | 383 | 458,000 |
| 2000/05/29 | 380 | 380 | 363 | 380 | 274,000 |
| 2000/05/26 | 372 | 385 | 371 | 380 | 613,000 |
| 2000/05/25 | 379 | 380 | 370 | 374 | 474,000 |
| 2000/05/24 | 368 | 375 | 363 | 375 | 404,000 |
| 2000/05/23 | 365 | 374 | 365 | 373 | 499,000 |
| 2000/05/22 | 377 | 377 | 360 | 364 | 507,000 |
| 2000/05/19 | 385 | 387 | 371 | 382 | 534,000 |
| 2000/05/18 | 384 | 392 | 380 | 390 | 1,071,000 |
| 2000/05/17 | 375 | 388 | 375 | 380 | 1,084,000 |
| 2000/05/16 | 389 | 394 | 370 | 375 | 1,087,000 |
| 2000/05/15 | 370 | 387 | 370 | 384 | 2,254,000 |
| 2000/05/12 | 350 | 372 | 350 | 369 | 1,219,000 |
| 2000/05/11 | 349 | 352 | 346 | 352 | 545,000 |
| 2000/05/10 | 354 | 358 | 348 | 354 | 372,000 |
| 2000/05/09 | 351 | 353 | 346 | 353 | 234,000 |
| 2000/05/08 | 350 | 356 | 349 | 353 | 592,000 |
| 2000/05/02 | 350 | 352 | 338 | 345 | 425,000 |
| 2000/05/01 | 334 | 354 | 328 | 354 | 1,969,000 |
| 2000/04/28 | 309 | 335 | 309 | 330 | 1,558,000 |
| 2000/04/27 | 315 | 316 | 309 | 309 | 1,401,000 |
| 2000/04/26 | 310 | 311 | 308 | 310 | 1,309,000 |
| 2000/04/25 | 315 | 316 | 312 | 312 | 1,086,000 |
| 2000/04/24 | 315 | 320 | 313 | 315 | 1,148,000 |
| 2000/04/21 | 326 | 326 | 317 | 320 | 1,112,000 |
| 2000/04/20 | 325 | 340 | 323 | 325 | 617,000 |
| 2000/04/19 | 334 | 344 | 329 | 330 | 580,000 |
| 2000/04/18 | 340 | 345 | 330 | 344 | 460,000 |
| 2000/04/17 | 330 | 340 | 325 | 335 | 715,000 |
| 2000/04/14 | 364 | 368 | 360 | 360 | 218,000 |
| 2000/04/13 | 371 | 371 | 359 | 369 | 518,000 |
| 2000/04/12 | 354 | 373 | 353 | 373 | 573,000 |
| 2000/04/11 | 360 | 360 | 354 | 354 | 501,000 |
| 2000/04/10 | 365 | 365 | 355 | 358 | 488,000 |
| 2000/04/07 | 366 | 370 | 361 | 365 | 386,000 |
| 2000/04/06 | 378 | 379 | 365 | 365 | 534,000 |
| 2000/04/05 | 379 | 380 | 365 | 379 | 1,211,000 |
| 2000/04/04 | 365 | 388 | 363 | 384 | 2,211,000 |
| 2000/04/03 | 349 | 365 | 345 | 365 | 629,000 |
| 2000/03/31 | 335 | 350 | 333 | 347 | 678,000 |
| 2000/03/30 | 340 | 340 | 325 | 325 | 400,000 |
| 2000/03/29 | 333 | 350 | 333 | 335 | 530,000 |
| 2000/03/28 | 322 | 339 | 320 | 333 | 768,000 |
| 2000/03/27 | 330 | 330 | 315 | 315 | 888,000 |
| 2000/03/24 | 325 | 325 | 317 | 320 | 630,000 |
| 2000/03/23 | 330 | 330 | 321 | 325 | 494,000 |
| 2000/03/22 | 355 | 360 | 330 | 331 | 589,000 |
| 2000/03/21 | 325 | 355 | 323 | 353 | 930,000 |
| 2000/03/17 | 305 | 321 | 303 | 321 | 1,365,000 |
| 2000/03/16 | 301 | 302 | 292 | 300 | 976,000 |
| 2000/03/15 | 312 | 315 | 301 | 305 | 1,055,000 |
| 2000/03/14 | 319 | 322 | 313 | 316 | 346,000 |
| 2000/03/13 | 332 | 332 | 316 | 319 | 605,000 |
| 2000/03/10 | 325 | 340 | 325 | 333 | 487,000 |
| 2000/03/09 | 327 | 335 | 325 | 334 | 386,000 |
| 2000/03/08 | 324 | 327 | 322 | 327 | 225,000 |
| 2000/03/07 | 332 | 340 | 321 | 321 | 656,000 |
| 2000/03/06 | 336 | 341 | 330 | 332 | 364,000 |
| 2000/03/03 | 340 | 342 | 336 | 336 | 357,000 |
| 2000/03/02 | 350 | 350 | 341 | 343 | 168,000 |
| 2000/03/01 | 351 | 351 | 340 | 349 | 398,000 |
| 2000/02/29 | 340 | 350 | 340 | 346 | 278,000 |
| 2000/02/28 | 355 | 357 | 340 | 340 | 258,000 |
| 2000/02/25 | 340 | 348 | 336 | 345 | 766,000 |
| 2000/02/24 | 341 | 345 | 334 | 338 | 459,000 |
| 2000/02/23 | 330 | 350 | 330 | 350 | 387,000 |
| 2000/02/22 | 341 | 344 | 332 | 333 | 464,000 |
| 2000/02/21 | 361 | 361 | 337 | 344 | 610,000 |
| 2000/02/18 | 356 | 380 | 356 | 361 | 731,000 |
| 2000/02/17 | 370 | 371 | 356 | 356 | 1,002,000 |
| 2000/02/16 | 391 | 391 | 370 | 376 | 742,000 |
| 2000/02/15 | 405 | 406 | 391 | 391 | 617,000 |
| 2000/02/14 | 405 | 415 | 405 | 408 | 399,000 |
| 2000/02/10 | 414 | 416 | 405 | 406 | 527,000 |
| 2000/02/09 | 432 | 432 | 408 | 414 | 640,000 |
| 2000/02/08 | 422 | 431 | 417 | 426 | 572,000 |
| 2000/02/07 | 421 | 426 | 415 | 417 | 815,000 |
| 2000/02/04 | 439 | 440 | 421 | 421 | 900,000 |
| 2000/02/03 | 440 | 444 | 433 | 436 | 636,000 |
| 2000/02/02 | 470 | 480 | 442 | 445 | 1,950,000 |
| 2000/02/01 | 423 | 460 | 420 | 460 | 2,745,000 |
| 2000/01/31 | 413 | 425 | 413 | 418 | 788,000 |
| 2000/01/28 | 429 | 430 | 411 | 413 | 1,364,000 |
| 2000/01/27 | 415 | 425 | 407 | 424 | 1,470,000 |
| 2000/01/26 | 409 | 415 | 404 | 410 | 2,300,000 |
| 2000/01/25 | 417 | 420 | 403 | 409 | 1,542,000 |
| 2000/01/24 | 420 | 427 | 416 | 418 | 1,030,000 |
| 2000/01/21 | 435 | 435 | 410 | 414 | 2,055,000 |
| 2000/01/20 | 435 | 440 | 427 | 435 | 1,135,000 |
| 2000/01/19 | 453 | 453 | 430 | 435 | 1,016,000 |
| 2000/01/18 | 465 | 467 | 455 | 458 | 427,000 |
| 2000/01/17 | 460 | 470 | 452 | 455 | 575,000 |
| 2000/01/14 | 497 | 497 | 464 | 470 | 733,000 |
| 2000/01/13 | 490 | 498 | 485 | 492 | 437,000 |
| 2000/01/12 | 490 | 499 | 486 | 498 | 348,000 |
| 2000/01/11 | 500 | 500 | 490 | 490 | 109,000 |
| 2000/01/07 | 510 | 514 | 489 | 490 | 209,000 |
| 2000/01/06 | 493 | 500 | 488 | 496 | 293,000 |
| 2000/01/05 | 487 | 501 | 486 | 493 | 139,000 |
| 2000/01/04 | 519 | 519 | 491 | 491 | 61,000 |