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 |
|---|---|---|---|---|---|
| 2002/12/30 | 304 | 308 | 302 | 302 | 182,000 |
| 2002/12/27 | 305 | 305 | 300 | 305 | 331,000 |
| 2002/12/26 | 293 | 302 | 290 | 300 | 650,000 |
| 2002/12/25 | 288 | 292 | 288 | 292 | 511,000 |
| 2002/12/24 | 291 | 294 | 286 | 290 | 765,000 |
| 2002/12/20 | 283 | 290 | 282 | 290 | 937,000 |
| 2002/12/19 | 273 | 280 | 271 | 280 | 408,000 |
| 2002/12/18 | 280 | 280 | 273 | 273 | 399,000 |
| 2002/12/17 | 286 | 291 | 282 | 286 | 218,000 |
| 2002/12/16 | 286 | 289 | 280 | 285 | 315,000 |
| 2002/12/13 | 291 | 291 | 284 | 289 | 776,000 |
| 2002/12/12 | 288 | 291 | 284 | 287 | 269,000 |
| 2002/12/11 | 295 | 296 | 290 | 291 | 319,000 |
| 2002/12/10 | 286 | 292 | 286 | 290 | 274,000 |
| 2002/12/09 | 285 | 290 | 284 | 286 | 215,000 |
| 2002/12/06 | 299 | 299 | 289 | 290 | 215,000 |
| 2002/12/05 | 298 | 300 | 293 | 298 | 513,000 |
| 2002/12/04 | 302 | 305 | 294 | 298 | 526,000 |
| 2002/12/03 | 305 | 311 | 299 | 304 | 700,000 |
| 2002/12/02 | 307 | 308 | 298 | 305 | 629,000 |
| 2002/11/29 | 308 | 315 | 305 | 310 | 1,489,000 |
| 2002/11/28 | 302 | 307 | 300 | 307 | 1,330,000 |
| 2002/11/27 | 285 | 291 | 285 | 287 | 760,000 |
| 2002/11/26 | 293 | 293 | 282 | 290 | 942,000 |
| 2002/11/25 | 278 | 293 | 275 | 292 | 1,880,000 |
| 2002/11/22 | 277 | 278 | 273 | 274 | 1,702,000 |
| 2002/11/21 | 279 | 280 | 271 | 272 | 1,764,000 |
| 2002/11/20 | 274 | 285 | 274 | 277 | 981,000 |
| 2002/11/19 | 278 | 283 | 275 | 279 | 636,000 |
| 2002/11/18 | 290 | 292 | 283 | 288 | 328,000 |
| 2002/11/15 | 281 | 287 | 278 | 285 | 403,000 |
| 2002/11/14 | 287 | 287 | 277 | 282 | 527,000 |
| 2002/11/13 | 292 | 294 | 287 | 287 | 154,000 |
| 2002/11/12 | 287 | 294 | 285 | 293 | 334,000 |
| 2002/11/11 | 301 | 301 | 293 | 295 | 282,000 |
| 2002/11/08 | 309 | 314 | 304 | 305 | 320,000 |
| 2002/11/07 | 311 | 314 | 303 | 314 | 495,000 |
| 2002/11/06 | 315 | 315 | 309 | 309 | 193,000 |
| 2002/11/05 | 305 | 315 | 305 | 315 | 286,000 |
| 2002/11/01 | 303 | 306 | 301 | 304 | 170,000 |
| 2002/10/31 | 306 | 307 | 302 | 302 | 162,000 |
| 2002/10/30 | 309 | 310 | 303 | 306 | 213,000 |
| 2002/10/29 | 303 | 308 | 301 | 304 | 284,000 |
| 2002/10/28 | 304 | 309 | 302 | 309 | 171,000 |
| 2002/10/25 | 296 | 306 | 296 | 306 | 274,000 |
| 2002/10/24 | 300 | 305 | 294 | 299 | 485,000 |
| 2002/10/23 | 303 | 312 | 303 | 305 | 221,000 |
| 2002/10/22 | 315 | 319 | 304 | 307 | 409,000 |
| 2002/10/21 | 323 | 323 | 315 | 319 | 177,000 |
| 2002/10/18 | 322 | 324 | 317 | 323 | 267,000 |
| 2002/10/17 | 319 | 322 | 315 | 318 | 308,000 |
| 2002/10/16 | 317 | 322 | 315 | 321 | 336,000 |
| 2002/10/15 | 311 | 313 | 305 | 313 | 251,000 |
| 2002/10/11 | 294 | 302 | 294 | 300 | 399,000 |
| 2002/10/10 | 300 | 300 | 285 | 289 | 623,000 |
| 2002/10/09 | 311 | 315 | 310 | 311 | 363,000 |
| 2002/10/08 | 307 | 320 | 307 | 313 | 284,000 |
| 2002/10/07 | 322 | 326 | 317 | 317 | 373,000 |
| 2002/10/04 | 329 | 338 | 328 | 337 | 268,000 |
| 2002/10/03 | 343 | 343 | 337 | 339 | 228,000 |
| 2002/10/02 | 338 | 350 | 338 | 340 | 347,000 |
| 2002/10/01 | 337 | 344 | 335 | 339 | 459,000 |
| 2002/09/30 | 355 | 355 | 345 | 347 | 241,000 |
| 2002/09/27 | 352 | 356 | 348 | 352 | 269,000 |
| 2002/09/26 | 349 | 358 | 341 | 347 | 468,000 |
| 2002/09/25 | 346 | 348 | 341 | 344 | 257,000 |
| 2002/09/24 | 345 | 349 | 341 | 349 | 372,000 |
| 2002/09/20 | 356 | 360 | 348 | 352 | 501,000 |
| 2002/09/19 | 371 | 375 | 356 | 359 | 1,442,000 |
| 2002/09/18 | 332 | 341 | 329 | 341 | 278,000 |
| 2002/09/17 | 330 | 344 | 327 | 344 | 355,000 |
| 2002/09/13 | 317 | 325 | 317 | 325 | 521,000 |
| 2002/09/12 | 328 | 332 | 323 | 327 | 274,000 |
| 2002/09/11 | 321 | 338 | 321 | 337 | 530,000 |
| 2002/09/10 | 323 | 323 | 317 | 319 | 196,000 |
| 2002/09/09 | 316 | 316 | 310 | 313 | 138,000 |
| 2002/09/06 | 308 | 309 | 302 | 306 | 182,000 |
| 2002/09/05 | 316 | 317 | 306 | 308 | 198,000 |
| 2002/09/04 | 304 | 312 | 301 | 310 | 297,000 |
| 2002/09/03 | 310 | 320 | 309 | 320 | 291,000 |
| 2002/09/02 | 325 | 325 | 318 | 318 | 174,000 |
| 2002/08/30 | 328 | 332 | 323 | 326 | 182,000 |
| 2002/08/29 | 335 | 337 | 332 | 332 | 223,000 |
| 2002/08/28 | 343 | 343 | 332 | 342 | 261,000 |
| 2002/08/27 | 341 | 349 | 338 | 341 | 298,000 |
| 2002/08/26 | 340 | 349 | 338 | 349 | 274,000 |
| 2002/08/23 | 327 | 347 | 327 | 340 | 253,000 |
| 2002/08/22 | 320 | 332 | 317 | 332 | 159,000 |
| 2002/08/21 | 329 | 330 | 323 | 328 | 236,000 |
| 2002/08/20 | 320 | 334 | 319 | 334 | 95,000 |
| 2002/08/19 | 327 | 333 | 323 | 324 | 145,000 |
| 2002/08/16 | 335 | 337 | 328 | 337 | 66,000 |
| 2002/08/15 | 333 | 333 | 327 | 331 | 85,000 |
| 2002/08/14 | 318 | 328 | 318 | 328 | 120,000 |
| 2002/08/13 | 317 | 328 | 317 | 328 | 136,000 |
| 2002/08/12 | 335 | 335 | 326 | 327 | 185,000 |
| 2002/08/09 | 322 | 338 | 320 | 338 | 359,000 |
| 2002/08/08 | 320 | 325 | 318 | 323 | 139,000 |
| 2002/08/07 | 322 | 323 | 316 | 320 | 131,000 |
| 2002/08/06 | 315 | 316 | 307 | 307 | 221,000 |
| 2002/08/05 | 324 | 327 | 316 | 318 | 210,000 |
| 2002/08/02 | 308 | 325 | 308 | 325 | 264,000 |
| 2002/08/01 | 326 | 329 | 315 | 319 | 239,000 |
| 2002/07/31 | 332 | 334 | 325 | 327 | 225,000 |
| 2002/07/30 | 339 | 341 | 330 | 332 | 260,000 |
| 2002/07/29 | 336 | 337 | 324 | 324 | 265,000 |
| 2002/07/26 | 340 | 340 | 331 | 331 | 253,000 |
| 2002/07/25 | 350 | 352 | 340 | 340 | 200,000 |
| 2002/07/24 | 341 | 349 | 338 | 338 | 317,000 |
| 2002/07/23 | 348 | 352 | 342 | 348 | 194,000 |
| 2002/07/22 | 349 | 354 | 348 | 348 | 305,000 |
| 2002/07/19 | 366 | 366 | 355 | 357 | 313,000 |
| 2002/07/18 | 355 | 373 | 352 | 373 | 420,000 |
| 2002/07/17 | 358 | 360 | 350 | 354 | 342,000 |
| 2002/07/16 | 360 | 368 | 353 | 353 | 332,000 |
| 2002/07/15 | 364 | 366 | 362 | 363 | 180,000 |
| 2002/07/12 | 371 | 377 | 371 | 372 | 170,000 |
| 2002/07/11 | 377 | 378 | 369 | 370 | 272,000 |
| 2002/07/10 | 385 | 385 | 381 | 382 | 354,000 |
| 2002/07/09 | 390 | 390 | 384 | 389 | 314,000 |
| 2002/07/08 | 398 | 398 | 386 | 386 | 207,000 |
| 2002/07/05 | 383 | 391 | 383 | 389 | 410,000 |
| 2002/07/04 | 390 | 391 | 385 | 387 | 364,000 |
| 2002/07/03 | 380 | 395 | 378 | 394 | 601,000 |
| 2002/07/02 | 378 | 384 | 375 | 384 | 429,000 |
| 2002/07/01 | 366 | 385 | 364 | 378 | 388,000 |
| 2002/06/28 | 360 | 372 | 358 | 366 | 251,000 |
| 2002/06/27 | 350 | 360 | 350 | 355 | 170,000 |
| 2002/06/26 | 363 | 363 | 350 | 355 | 380,000 |
| 2002/06/25 | 369 | 371 | 362 | 362 | 375,000 |
| 2002/06/24 | 365 | 366 | 355 | 364 | 496,000 |
| 2002/06/21 | 372 | 373 | 366 | 368 | 540,000 |
| 2002/06/20 | 369 | 378 | 361 | 372 | 905,000 |
| 2002/06/19 | 392 | 398 | 376 | 379 | 1,038,000 |
| 2002/06/18 | 381 | 397 | 381 | 390 | 1,118,000 |
| 2002/06/17 | 383 | 390 | 378 | 379 | 992,000 |
| 2002/06/14 | 394 | 397 | 386 | 393 | 1,623,000 |
| 2002/06/13 | 400 | 407 | 394 | 394 | 2,958,000 |
| 2002/06/12 | 385 | 395 | 382 | 395 | 1,188,000 |
| 2002/06/11 | 369 | 388 | 367 | 386 | 1,243,000 |
| 2002/06/10 | 371 | 377 | 360 | 360 | 799,000 |
| 2002/06/07 | 370 | 372 | 365 | 366 | 507,000 |
| 2002/06/06 | 372 | 382 | 372 | 376 | 625,000 |
| 2002/06/05 | 370 | 376 | 369 | 372 | 427,000 |
| 2002/06/04 | 381 | 381 | 369 | 369 | 799,000 |
| 2002/06/03 | 380 | 387 | 378 | 384 | 419,000 |
| 2002/05/31 | 387 | 387 | 375 | 380 | 735,000 |
| 2002/05/30 | 387 | 389 | 370 | 381 | 654,000 |
| 2002/05/29 | 388 | 390 | 386 | 386 | 336,000 |
| 2002/05/28 | 400 | 400 | 388 | 393 | 699,000 |
| 2002/05/27 | 390 | 402 | 388 | 398 | 967,000 |
| 2002/05/24 | 396 | 398 | 381 | 382 | 1,298,000 |
| 2002/05/23 | 405 | 406 | 394 | 395 | 894,000 |
| 2002/05/22 | 398 | 403 | 393 | 399 | 798,000 |
| 2002/05/21 | 393 | 395 | 387 | 395 | 623,000 |
| 2002/05/20 | 396 | 397 | 389 | 392 | 588,000 |
| 2002/05/17 | 401 | 406 | 394 | 395 | 1,098,000 |
| 2002/05/16 | 396 | 412 | 392 | 408 | 1,900,000 |
| 2002/05/15 | 390 | 396 | 386 | 392 | 1,185,000 |
| 2002/05/14 | 396 | 398 | 383 | 383 | 890,000 |
| 2002/05/13 | 403 | 403 | 384 | 389 | 1,191,000 |
| 2002/05/10 | 404 | 408 | 401 | 405 | 1,065,000 |
| 2002/05/09 | 415 | 421 | 408 | 409 | 2,682,000 |
| 2002/05/08 | 401 | 420 | 394 | 420 | 3,420,000 |
| 2002/05/07 | 408 | 418 | 397 | 399 | 3,486,000 |
| 2002/05/02 | 373 | 377 | 372 | 373 | 157,000 |
| 2002/05/01 | 371 | 378 | 369 | 378 | 266,000 |
| 2002/04/30 | 370 | 375 | 370 | 372 | 211,000 |
| 2002/04/26 | 378 | 383 | 373 | 378 | 302,000 |
| 2002/04/25 | 377 | 385 | 377 | 381 | 488,000 |
| 2002/04/24 | 380 | 384 | 373 | 377 | 365,000 |
| 2002/04/23 | 379 | 389 | 375 | 388 | 535,000 |
| 2002/04/22 | 378 | 384 | 377 | 379 | 256,000 |
| 2002/04/19 | 372 | 377 | 369 | 377 | 378,000 |
| 2002/04/18 | 376 | 382 | 374 | 381 | 369,000 |
| 2002/04/17 | 373 | 380 | 373 | 377 | 584,000 |
| 2002/04/16 | 368 | 375 | 365 | 365 | 358,000 |
| 2002/04/15 | 358 | 369 | 357 | 368 | 172,000 |
| 2002/04/12 | 356 | 365 | 356 | 360 | 564,000 |
| 2002/04/11 | 370 | 375 | 360 | 361 | 567,000 |
| 2002/04/10 | 371 | 375 | 362 | 362 | 817,000 |
| 2002/04/09 | 376 | 379 | 368 | 371 | 373,000 |
| 2002/04/08 | 375 | 385 | 375 | 376 | 252,000 |
| 2002/04/05 | 380 | 386 | 378 | 379 | 624,000 |
| 2002/04/04 | 365 | 383 | 364 | 380 | 1,595,000 |
| 2002/04/03 | 364 | 374 | 362 | 365 | 844,000 |
| 2002/04/02 | 351 | 373 | 351 | 369 | 668,000 |
| 2002/04/01 | 360 | 362 | 351 | 351 | 534,000 |
| 2002/03/29 | 362 | 367 | 359 | 360 | 805,000 |
| 2002/03/28 | 368 | 368 | 361 | 362 | 1,141,000 |
| 2002/03/27 | 347 | 367 | 345 | 364 | 1,428,000 |
| 2002/03/26 | 342 | 346 | 336 | 345 | 228,000 |
| 2002/03/25 | 339 | 342 | 336 | 342 | 524,000 |
| 2002/03/22 | 340 | 349 | 338 | 340 | 853,000 |
| 2002/03/20 | 354 | 354 | 334 | 335 | 753,000 |
| 2002/03/19 | 345 | 360 | 343 | 354 | 1,827,000 |
| 2002/03/18 | 346 | 346 | 338 | 338 | 482,000 |
| 2002/03/15 | 348 | 348 | 333 | 339 | 537,000 |
| 2002/03/14 | 330 | 349 | 328 | 348 | 1,135,000 |
| 2002/03/13 | 335 | 340 | 327 | 327 | 915,000 |
| 2002/03/12 | 351 | 353 | 339 | 340 | 668,000 |
| 2002/03/11 | 360 | 360 | 347 | 355 | 1,098,000 |
| 2002/03/08 | 349 | 360 | 341 | 353 | 2,485,000 |
| 2002/03/07 | 339 | 356 | 335 | 350 | 4,454,000 |
| 2002/03/06 | 294 | 325 | 293 | 319 | 2,989,000 |
| 2002/03/05 | 300 | 305 | 292 | 293 | 1,017,000 |
| 2002/03/04 | 297 | 303 | 294 | 297 | 1,652,000 |
| 2002/03/01 | 281 | 290 | 277 | 288 | 839,000 |
| 2002/02/28 | 277 | 282 | 277 | 282 | 859,000 |
| 2002/02/27 | 272 | 280 | 271 | 280 | 991,000 |
| 2002/02/26 | 276 | 277 | 271 | 275 | 281,000 |
| 2002/02/25 | 276 | 279 | 271 | 273 | 683,000 |
| 2002/02/22 | 277 | 277 | 266 | 271 | 950,000 |
| 2002/02/21 | 283 | 284 | 274 | 279 | 578,000 |
| 2002/02/20 | 280 | 285 | 280 | 283 | 234,000 |
| 2002/02/19 | 285 | 288 | 280 | 282 | 278,000 |
| 2002/02/18 | 282 | 285 | 278 | 283 | 832,000 |
| 2002/02/15 | 274 | 276 | 270 | 272 | 463,000 |
| 2002/02/14 | 280 | 284 | 274 | 274 | 602,000 |
| 2002/02/13 | 281 | 287 | 275 | 277 | 536,000 |
| 2002/02/12 | 278 | 282 | 274 | 282 | 317,000 |
| 2002/02/08 | 274 | 277 | 269 | 273 | 216,000 |
| 2002/02/07 | 273 | 273 | 265 | 269 | 329,000 |
| 2002/02/06 | 272 | 280 | 272 | 274 | 130,000 |
| 2002/02/05 | 269 | 276 | 269 | 276 | 201,000 |
| 2002/02/04 | 281 | 284 | 272 | 272 | 168,000 |
| 2002/02/01 | 288 | 288 | 279 | 281 | 271,000 |
| 2002/01/31 | 292 | 292 | 282 | 285 | 361,000 |
| 2002/01/30 | 289 | 290 | 282 | 290 | 271,000 |
| 2002/01/29 | 292 | 296 | 289 | 290 | 399,000 |
| 2002/01/28 | 285 | 290 | 283 | 290 | 146,000 |
| 2002/01/25 | 287 | 287 | 279 | 283 | 125,000 |
| 2002/01/24 | 290 | 290 | 283 | 287 | 242,000 |
| 2002/01/23 | 283 | 284 | 277 | 281 | 373,000 |
| 2002/01/22 | 293 | 295 | 276 | 276 | 383,000 |
| 2002/01/21 | 286 | 296 | 284 | 294 | 575,000 |
| 2002/01/18 | 285 | 286 | 282 | 286 | 322,000 |
| 2002/01/17 | 283 | 283 | 276 | 280 | 422,000 |
| 2002/01/16 | 277 | 284 | 276 | 284 | 387,000 |
| 2002/01/15 | 275 | 279 | 270 | 276 | 353,000 |
| 2002/01/11 | 286 | 286 | 277 | 277 | 549,000 |
| 2002/01/10 | 279 | 288 | 278 | 283 | 911,000 |
| 2002/01/09 | 270 | 277 | 270 | 276 | 138,000 |
| 2002/01/08 | 276 | 277 | 271 | 272 | 197,000 |
| 2002/01/07 | 276 | 279 | 270 | 277 | 388,000 |
| 2002/01/04 | 269 | 271 | 268 | 271 | 77,000 |