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 |
|---|---|---|---|---|---|
| 2003/12/30 | 505 | 505 | 499 | 499 | 267,000 |
| 2003/12/29 | 507 | 507 | 502 | 502 | 285,000 |
| 2003/12/26 | 502 | 505 | 500 | 500 | 414,000 |
| 2003/12/25 | 503 | 507 | 498 | 503 | 285,000 |
| 2003/12/24 | 506 | 509 | 505 | 507 | 281,000 |
| 2003/12/22 | 509 | 518 | 505 | 505 | 720,000 |
| 2003/12/19 | 501 | 512 | 498 | 507 | 484,000 |
| 2003/12/18 | 495 | 509 | 495 | 502 | 162,000 |
| 2003/12/17 | 515 | 515 | 500 | 500 | 251,000 |
| 2003/12/16 | 504 | 514 | 502 | 511 | 214,000 |
| 2003/12/15 | 520 | 520 | 508 | 516 | 385,000 |
| 2003/12/12 | 513 | 513 | 501 | 502 | 591,000 |
| 2003/12/11 | 504 | 504 | 495 | 498 | 180,000 |
| 2003/12/10 | 495 | 501 | 493 | 496 | 419,000 |
| 2003/12/09 | 495 | 498 | 495 | 495 | 345,000 |
| 2003/12/08 | 496 | 503 | 490 | 495 | 347,000 |
| 2003/12/05 | 509 | 509 | 497 | 506 | 573,000 |
| 2003/12/04 | 507 | 520 | 507 | 513 | 292,000 |
| 2003/12/03 | 521 | 525 | 505 | 517 | 540,000 |
| 2003/12/02 | 525 | 529 | 516 | 522 | 495,000 |
| 2003/12/01 | 501 | 524 | 491 | 521 | 436,000 |
| 2003/11/28 | 506 | 515 | 504 | 505 | 336,000 |
| 2003/11/27 | 528 | 528 | 510 | 516 | 564,000 |
| 2003/11/26 | 508 | 529 | 508 | 527 | 510,000 |
| 2003/11/25 | 501 | 525 | 501 | 518 | 726,000 |
| 2003/11/21 | 497 | 514 | 496 | 503 | 624,000 |
| 2003/11/20 | 473 | 504 | 473 | 500 | 1,193,000 |
| 2003/11/19 | 462 | 474 | 456 | 473 | 1,103,000 |
| 2003/11/18 | 463 | 471 | 460 | 463 | 1,222,000 |
| 2003/11/17 | 492 | 492 | 470 | 471 | 489,000 |
| 2003/11/14 | 500 | 510 | 493 | 502 | 700,000 |
| 2003/11/13 | 510 | 515 | 496 | 500 | 827,000 |
| 2003/11/12 | 519 | 523 | 500 | 507 | 739,000 |
| 2003/11/11 | 533 | 533 | 501 | 524 | 1,485,000 |
| 2003/11/10 | 537 | 548 | 529 | 538 | 916,000 |
| 2003/11/07 | 535 | 545 | 531 | 541 | 2,179,000 |
| 2003/11/06 | 539 | 544 | 524 | 528 | 1,808,000 |
| 2003/11/05 | 530 | 547 | 524 | 543 | 4,613,000 |
| 2003/11/04 | 510 | 534 | 510 | 522 | 2,552,000 |
| 2003/10/31 | 505 | 516 | 500 | 501 | 1,064,000 |
| 2003/10/30 | 499 | 509 | 494 | 509 | 632,000 |
| 2003/10/29 | 494 | 504 | 485 | 504 | 1,587,000 |
| 2003/10/28 | 496 | 496 | 476 | 483 | 902,000 |
| 2003/10/27 | 472 | 499 | 468 | 495 | 1,924,000 |
| 2003/10/24 | 472 | 478 | 453 | 462 | 1,089,000 |
| 2003/10/23 | 491 | 491 | 463 | 468 | 1,297,000 |
| 2003/10/22 | 510 | 510 | 495 | 497 | 1,068,000 |
| 2003/10/21 | 518 | 518 | 510 | 510 | 956,000 |
| 2003/10/20 | 521 | 522 | 509 | 518 | 1,176,000 |
| 2003/10/17 | 535 | 537 | 519 | 520 | 1,141,000 |
| 2003/10/16 | 529 | 544 | 523 | 537 | 3,278,000 |
| 2003/10/15 | 516 | 525 | 508 | 525 | 1,278,000 |
| 2003/10/14 | 521 | 530 | 514 | 520 | 1,399,000 |
| 2003/10/10 | 518 | 518 | 505 | 511 | 1,795,000 |
| 2003/10/09 | 515 | 537 | 514 | 526 | 4,123,000 |
| 2003/10/08 | 500 | 510 | 490 | 510 | 2,512,000 |
| 2003/10/07 | 489 | 500 | 480 | 500 | 1,426,000 |
| 2003/10/06 | 487 | 499 | 483 | 492 | 2,183,000 |
| 2003/10/03 | 470 | 493 | 469 | 481 | 3,222,000 |
| 2003/10/02 | 445 | 461 | 440 | 458 | 1,536,000 |
| 2003/10/01 | 428 | 436 | 425 | 435 | 623,000 |
| 2003/09/30 | 419 | 425 | 415 | 420 | 482,000 |
| 2003/09/29 | 423 | 423 | 412 | 412 | 264,000 |
| 2003/09/26 | 416 | 420 | 414 | 418 | 179,000 |
| 2003/09/25 | 418 | 418 | 411 | 416 | 251,000 |
| 2003/09/24 | 433 | 438 | 426 | 426 | 496,000 |
| 2003/09/22 | 433 | 433 | 421 | 423 | 546,000 |
| 2003/09/19 | 442 | 442 | 435 | 437 | 418,000 |
| 2003/09/18 | 446 | 446 | 435 | 440 | 785,000 |
| 2003/09/17 | 461 | 462 | 450 | 451 | 396,000 |
| 2003/09/16 | 456 | 461 | 456 | 458 | 793,000 |
| 2003/09/12 | 448 | 455 | 448 | 451 | 1,030,000 |
| 2003/09/11 | 448 | 448 | 443 | 447 | 464,000 |
| 2003/09/10 | 447 | 450 | 444 | 448 | 395,000 |
| 2003/09/09 | 442 | 447 | 442 | 444 | 299,000 |
| 2003/09/08 | 436 | 446 | 436 | 443 | 163,000 |
| 2003/09/05 | 444 | 450 | 438 | 441 | 270,000 |
| 2003/09/04 | 446 | 451 | 441 | 447 | 518,000 |
| 2003/09/03 | 458 | 458 | 436 | 441 | 421,000 |
| 2003/09/02 | 460 | 460 | 450 | 452 | 336,000 |
| 2003/09/01 | 453 | 461 | 452 | 459 | 1,290,000 |
| 2003/08/29 | 438 | 443 | 435 | 438 | 325,000 |
| 2003/08/28 | 446 | 446 | 430 | 433 | 287,000 |
| 2003/08/27 | 446 | 447 | 443 | 445 | 258,000 |
| 2003/08/26 | 440 | 447 | 440 | 444 | 325,000 |
| 2003/08/25 | 435 | 442 | 435 | 440 | 284,000 |
| 2003/08/22 | 438 | 443 | 435 | 440 | 330,000 |
| 2003/08/21 | 450 | 452 | 443 | 443 | 426,000 |
| 2003/08/20 | 445 | 454 | 442 | 450 | 1,058,000 |
| 2003/08/19 | 437 | 449 | 432 | 449 | 720,000 |
| 2003/08/18 | 437 | 441 | 435 | 436 | 430,000 |
| 2003/08/15 | 426 | 432 | 421 | 429 | 884,000 |
| 2003/08/14 | 424 | 428 | 422 | 423 | 496,000 |
| 2003/08/13 | 435 | 435 | 428 | 429 | 361,000 |
| 2003/08/12 | 427 | 435 | 421 | 435 | 739,000 |
| 2003/08/11 | 410 | 418 | 406 | 417 | 384,000 |
| 2003/08/08 | 410 | 415 | 404 | 409 | 610,000 |
| 2003/08/07 | 410 | 413 | 406 | 406 | 450,000 |
| 2003/08/06 | 415 | 420 | 411 | 413 | 495,000 |
| 2003/08/05 | 444 | 445 | 417 | 420 | 537,000 |
| 2003/08/04 | 436 | 437 | 432 | 433 | 266,000 |
| 2003/08/01 | 432 | 443 | 432 | 441 | 505,000 |
| 2003/07/31 | 440 | 440 | 420 | 425 | 501,000 |
| 2003/07/30 | 452 | 452 | 435 | 438 | 388,000 |
| 2003/07/29 | 460 | 460 | 448 | 452 | 398,000 |
| 2003/07/28 | 431 | 462 | 430 | 459 | 804,000 |
| 2003/07/25 | 431 | 431 | 424 | 425 | 456,000 |
| 2003/07/24 | 430 | 444 | 429 | 432 | 509,000 |
| 2003/07/23 | 427 | 437 | 426 | 428 | 505,000 |
| 2003/07/22 | 433 | 433 | 406 | 422 | 372,000 |
| 2003/07/18 | 411 | 440 | 410 | 437 | 686,000 |
| 2003/07/17 | 428 | 428 | 412 | 414 | 558,000 |
| 2003/07/16 | 436 | 448 | 428 | 428 | 543,000 |
| 2003/07/15 | 455 | 456 | 448 | 450 | 630,000 |
| 2003/07/14 | 453 | 454 | 448 | 450 | 473,000 |
| 2003/07/11 | 453 | 455 | 449 | 451 | 433,000 |
| 2003/07/10 | 453 | 466 | 450 | 460 | 1,006,000 |
| 2003/07/09 | 440 | 454 | 440 | 453 | 659,000 |
| 2003/07/08 | 458 | 459 | 441 | 445 | 668,000 |
| 2003/07/07 | 450 | 461 | 449 | 457 | 1,226,000 |
| 2003/07/04 | 437 | 457 | 435 | 448 | 3,120,000 |
| 2003/07/03 | 440 | 440 | 427 | 429 | 1,507,000 |
| 2003/07/02 | 429 | 441 | 427 | 433 | 1,208,000 |
| 2003/07/01 | 426 | 427 | 419 | 426 | 735,000 |
| 2003/06/30 | 423 | 429 | 420 | 421 | 969,000 |
| 2003/06/27 | 410 | 422 | 409 | 418 | 1,601,000 |
| 2003/06/26 | 394 | 404 | 391 | 398 | 599,000 |
| 2003/06/25 | 388 | 393 | 385 | 393 | 275,000 |
| 2003/06/24 | 397 | 403 | 390 | 390 | 611,000 |
| 2003/06/23 | 392 | 397 | 389 | 395 | 192,000 |
| 2003/06/20 | 390 | 394 | 388 | 391 | 161,000 |
| 2003/06/19 | 396 | 397 | 393 | 393 | 230,000 |
| 2003/06/18 | 392 | 397 | 390 | 396 | 527,000 |
| 2003/06/17 | 388 | 392 | 385 | 387 | 283,000 |
| 2003/06/16 | 379 | 385 | 378 | 385 | 213,000 |
| 2003/06/13 | 392 | 392 | 379 | 384 | 759,000 |
| 2003/06/12 | 394 | 395 | 382 | 382 | 261,000 |
| 2003/06/11 | 391 | 398 | 391 | 396 | 599,000 |
| 2003/06/10 | 375 | 391 | 374 | 389 | 475,000 |
| 2003/06/09 | 388 | 390 | 385 | 388 | 492,000 |
| 2003/06/06 | 384 | 388 | 382 | 386 | 550,000 |
| 2003/06/05 | 378 | 383 | 376 | 379 | 526,000 |
| 2003/06/04 | 368 | 374 | 368 | 373 | 271,000 |
| 2003/06/03 | 370 | 373 | 364 | 365 | 533,000 |
| 2003/06/02 | 369 | 377 | 367 | 375 | 617,000 |
| 2003/05/30 | 349 | 370 | 349 | 367 | 1,005,000 |
| 2003/05/29 | 344 | 348 | 340 | 347 | 317,000 |
| 2003/05/28 | 344 | 347 | 341 | 342 | 241,000 |
| 2003/05/27 | 347 | 347 | 339 | 340 | 244,000 |
| 2003/05/26 | 350 | 352 | 344 | 345 | 171,000 |
| 2003/05/23 | 348 | 353 | 346 | 350 | 229,000 |
| 2003/05/22 | 348 | 351 | 344 | 348 | 184,000 |
| 2003/05/21 | 351 | 354 | 346 | 351 | 266,000 |
| 2003/05/20 | 355 | 357 | 350 | 353 | 301,000 |
| 2003/05/19 | 362 | 362 | 353 | 360 | 217,000 |
| 2003/05/16 | 360 | 377 | 360 | 367 | 388,000 |
| 2003/05/15 | 376 | 376 | 359 | 359 | 216,000 |
| 2003/05/14 | 374 | 376 | 368 | 372 | 445,000 |
| 2003/05/13 | 369 | 376 | 361 | 373 | 1,064,000 |
| 2003/05/12 | 350 | 360 | 347 | 359 | 494,000 |
| 2003/05/09 | 344 | 346 | 342 | 345 | 357,000 |
| 2003/05/08 | 349 | 350 | 344 | 345 | 339,000 |
| 2003/05/07 | 358 | 358 | 348 | 349 | 434,000 |
| 2003/05/06 | 360 | 369 | 354 | 354 | 388,000 |
| 2003/05/02 | 354 | 363 | 350 | 363 | 681,000 |
| 2003/05/01 | 346 | 352 | 345 | 350 | 565,000 |
| 2003/04/30 | 344 | 349 | 339 | 344 | 359,000 |
| 2003/04/28 | 342 | 343 | 337 | 339 | 102,000 |
| 2003/04/25 | 350 | 352 | 342 | 342 | 161,000 |
| 2003/04/24 | 359 | 360 | 351 | 353 | 310,000 |
| 2003/04/23 | 364 | 364 | 357 | 358 | 181,000 |
| 2003/04/22 | 373 | 375 | 361 | 364 | 222,000 |
| 2003/04/21 | 369 | 377 | 369 | 375 | 244,000 |
| 2003/04/18 | 383 | 390 | 368 | 369 | 427,000 |
| 2003/04/17 | 386 | 391 | 382 | 384 | 351,000 |
| 2003/04/16 | 390 | 398 | 385 | 396 | 421,000 |
| 2003/04/15 | 378 | 400 | 375 | 392 | 819,000 |
| 2003/04/14 | 376 | 377 | 370 | 376 | 250,000 |
| 2003/04/11 | 365 | 376 | 360 | 376 | 404,000 |
| 2003/04/10 | 375 | 375 | 361 | 370 | 290,000 |
| 2003/04/09 | 366 | 379 | 366 | 378 | 508,000 |
| 2003/04/08 | 369 | 369 | 361 | 366 | 290,000 |
| 2003/04/07 | 353 | 369 | 353 | 368 | 407,000 |
| 2003/04/04 | 342 | 356 | 342 | 352 | 199,000 |
| 2003/04/03 | 358 | 358 | 346 | 352 | 306,000 |
| 2003/04/02 | 350 | 358 | 347 | 358 | 144,000 |
| 2003/04/01 | 343 | 350 | 341 | 347 | 252,000 |
| 2003/03/31 | 356 | 356 | 347 | 347 | 194,000 |
| 2003/03/28 | 364 | 368 | 358 | 360 | 340,000 |
| 2003/03/27 | 349 | 373 | 346 | 363 | 659,000 |
| 2003/03/26 | 345 | 348 | 339 | 345 | 146,000 |
| 2003/03/25 | 337 | 343 | 334 | 343 | 196,000 |
| 2003/03/24 | 348 | 352 | 343 | 352 | 265,000 |
| 2003/03/20 | 332 | 341 | 330 | 339 | 363,000 |
| 2003/03/19 | 321 | 328 | 320 | 325 | 299,000 |
| 2003/03/18 | 324 | 330 | 321 | 321 | 287,000 |
| 2003/03/17 | 322 | 326 | 312 | 319 | 312,000 |
| 2003/03/14 | 332 | 332 | 322 | 322 | 540,000 |
| 2003/03/13 | 322 | 323 | 317 | 322 | 209,000 |
| 2003/03/12 | 315 | 326 | 313 | 321 | 224,000 |
| 2003/03/11 | 312 | 326 | 312 | 320 | 275,000 |
| 2003/03/10 | 324 | 330 | 313 | 322 | 458,000 |
| 2003/03/07 | 335 | 341 | 333 | 333 | 988,000 |
| 2003/03/06 | 353 | 353 | 343 | 344 | 472,000 |
| 2003/03/05 | 353 | 354 | 347 | 353 | 228,000 |
| 2003/03/04 | 354 | 356 | 350 | 353 | 482,000 |
| 2003/03/03 | 351 | 354 | 349 | 354 | 410,000 |
| 2003/02/28 | 356 | 359 | 349 | 351 | 474,000 |
| 2003/02/27 | 347 | 356 | 344 | 356 | 552,000 |
| 2003/02/26 | 338 | 347 | 337 | 346 | 678,000 |
| 2003/02/25 | 344 | 344 | 336 | 337 | 344,000 |
| 2003/02/24 | 345 | 348 | 341 | 346 | 457,000 |
| 2003/02/21 | 348 | 348 | 343 | 345 | 252,000 |
| 2003/02/20 | 350 | 353 | 347 | 348 | 555,000 |
| 2003/02/19 | 353 | 360 | 346 | 355 | 1,059,000 |
| 2003/02/18 | 347 | 352 | 343 | 352 | 507,000 |
| 2003/02/17 | 343 | 348 | 339 | 347 | 641,000 |
| 2003/02/14 | 337 | 340 | 335 | 339 | 512,000 |
| 2003/02/13 | 345 | 345 | 330 | 332 | 877,000 |
| 2003/02/12 | 337 | 348 | 336 | 345 | 930,000 |
| 2003/02/10 | 335 | 337 | 334 | 336 | 373,000 |
| 2003/02/07 | 332 | 336 | 331 | 335 | 408,000 |
| 2003/02/06 | 333 | 337 | 330 | 334 | 906,000 |
| 2003/02/05 | 326 | 332 | 326 | 328 | 501,000 |
| 2003/02/04 | 327 | 329 | 323 | 329 | 626,000 |
| 2003/02/03 | 322 | 326 | 320 | 322 | 883,000 |
| 2003/01/31 | 310 | 322 | 307 | 318 | 1,642,000 |
| 2003/01/30 | 305 | 309 | 302 | 306 | 1,002,000 |
| 2003/01/29 | 311 | 311 | 296 | 300 | 780,000 |
| 2003/01/28 | 300 | 314 | 300 | 306 | 1,224,000 |
| 2003/01/27 | 300 | 305 | 299 | 300 | 486,000 |
| 2003/01/24 | 297 | 309 | 297 | 301 | 990,000 |
| 2003/01/23 | 296 | 300 | 290 | 297 | 592,000 |
| 2003/01/22 | 302 | 302 | 296 | 296 | 505,000 |
| 2003/01/21 | 298 | 303 | 298 | 301 | 493,000 |
| 2003/01/20 | 306 | 311 | 296 | 296 | 837,000 |
| 2003/01/17 | 299 | 304 | 299 | 304 | 731,000 |
| 2003/01/16 | 300 | 303 | 300 | 301 | 384,000 |
| 2003/01/15 | 302 | 302 | 296 | 300 | 515,000 |
| 2003/01/14 | 298 | 302 | 298 | 302 | 361,000 |
| 2003/01/10 | 303 | 303 | 298 | 298 | 205,000 |
| 2003/01/09 | 296 | 300 | 296 | 298 | 241,000 |
| 2003/01/08 | 300 | 300 | 297 | 298 | 186,000 |
| 2003/01/07 | 308 | 308 | 301 | 301 | 333,000 |
| 2003/01/06 | 310 | 311 | 303 | 303 | 97,000 |