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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,240 | 1,245 | 1,218 | 1,229 | 503,000 |
| 2005/12/29 | 1,249 | 1,249 | 1,226 | 1,228 | 1,549,000 |
| 2005/12/28 | 1,189 | 1,232 | 1,180 | 1,231 | 1,963,000 |
| 2005/12/27 | 1,174 | 1,200 | 1,166 | 1,181 | 2,219,000 |
| 2005/12/26 | 1,158 | 1,165 | 1,127 | 1,158 | 973,000 |
| 2005/12/22 | 1,174 | 1,174 | 1,129 | 1,157 | 2,052,000 |
| 2005/12/21 | 1,186 | 1,199 | 1,161 | 1,173 | 1,166,000 |
| 2005/12/20 | 1,150 | 1,189 | 1,134 | 1,181 | 2,453,000 |
| 2005/12/19 | 1,129 | 1,146 | 1,129 | 1,138 | 840,000 |
| 2005/12/16 | 1,120 | 1,154 | 1,120 | 1,133 | 893,000 |
| 2005/12/15 | 1,149 | 1,149 | 1,125 | 1,129 | 1,067,000 |
| 2005/12/14 | 1,170 | 1,170 | 1,146 | 1,151 | 1,506,000 |
| 2005/12/13 | 1,167 | 1,175 | 1,150 | 1,167 | 1,367,000 |
| 2005/12/12 | 1,190 | 1,190 | 1,167 | 1,167 | 2,269,000 |
| 2005/12/09 | 1,102 | 1,168 | 1,101 | 1,150 | 3,357,000 |
| 2005/12/08 | 1,121 | 1,139 | 1,114 | 1,122 | 1,191,000 |
| 2005/12/07 | 1,150 | 1,153 | 1,136 | 1,141 | 671,000 |
| 2005/12/06 | 1,171 | 1,175 | 1,140 | 1,148 | 1,438,000 |
| 2005/12/05 | 1,146 | 1,178 | 1,146 | 1,168 | 1,874,000 |
| 2005/12/02 | 1,156 | 1,158 | 1,143 | 1,145 | 1,428,000 |
| 2005/12/01 | 1,129 | 1,142 | 1,108 | 1,134 | 2,198,000 |
| 2005/11/30 | 1,170 | 1,170 | 1,134 | 1,149 | 2,254,000 |
| 2005/11/29 | 1,100 | 1,162 | 1,100 | 1,154 | 2,819,000 |
| 2005/11/28 | 1,088 | 1,124 | 1,081 | 1,119 | 2,244,000 |
| 2005/11/25 | 1,075 | 1,099 | 1,050 | 1,089 | 3,532,000 |
| 2005/11/24 | 1,011 | 1,081 | 1,010 | 1,075 | 5,418,000 |
| 2005/11/22 | 991 | 1,001 | 982 | 986 | 1,093,000 |
| 2005/11/21 | 990 | 1,016 | 990 | 1,006 | 1,342,000 |
| 2005/11/18 | 1,003 | 1,020 | 989 | 995 | 2,332,000 |
| 2005/11/17 | 963 | 1,026 | 959 | 1,009 | 9,351,000 |
| 2005/11/16 | 935 | 938 | 925 | 929 | 1,523,000 |
| 2005/11/15 | 951 | 952 | 933 | 938 | 1,233,000 |
| 2005/11/14 | 945 | 958 | 944 | 949 | 2,177,000 |
| 2005/11/11 | 932 | 942 | 926 | 940 | 1,837,000 |
| 2005/11/10 | 920 | 934 | 915 | 924 | 1,369,000 |
| 2005/11/09 | 915 | 926 | 915 | 917 | 1,128,000 |
| 2005/11/08 | 936 | 938 | 923 | 925 | 799,000 |
| 2005/11/07 | 939 | 939 | 920 | 934 | 1,020,000 |
| 2005/11/04 | 945 | 945 | 926 | 932 | 1,582,000 |
| 2005/11/02 | 915 | 925 | 910 | 922 | 1,639,000 |
| 2005/11/01 | 914 | 915 | 905 | 907 | 1,073,000 |
| 2005/10/31 | 900 | 912 | 899 | 910 | 1,350,000 |
| 2005/10/28 | 899 | 900 | 880 | 887 | 1,070,000 |
| 2005/10/27 | 900 | 911 | 894 | 908 | 2,015,000 |
| 2005/10/26 | 882 | 898 | 879 | 895 | 5,275,000 |
| 2005/10/25 | 852 | 864 | 848 | 859 | 1,091,000 |
| 2005/10/24 | 849 | 852 | 840 | 848 | 712,000 |
| 2005/10/21 | 851 | 851 | 836 | 844 | 941,000 |
| 2005/10/20 | 857 | 858 | 851 | 856 | 1,241,000 |
| 2005/10/19 | 848 | 848 | 834 | 846 | 1,223,000 |
| 2005/10/18 | 845 | 853 | 837 | 838 | 1,499,000 |
| 2005/10/17 | 855 | 863 | 845 | 854 | 1,237,000 |
| 2005/10/14 | 854 | 860 | 845 | 852 | 1,343,000 |
| 2005/10/13 | 856 | 856 | 838 | 846 | 2,181,000 |
| 2005/10/12 | 865 | 871 | 854 | 857 | 2,710,000 |
| 2005/10/11 | 880 | 880 | 855 | 869 | 1,505,000 |
| 2005/10/07 | 869 | 876 | 860 | 876 | 1,557,000 |
| 2005/10/06 | 873 | 880 | 863 | 868 | 1,926,000 |
| 2005/10/05 | 886 | 887 | 866 | 874 | 1,028,000 |
| 2005/10/04 | 850 | 891 | 848 | 886 | 4,129,000 |
| 2005/10/03 | 838 | 844 | 832 | 834 | 3,035,000 |
| 2005/09/30 | 865 | 870 | 831 | 832 | 3,647,000 |
| 2005/09/29 | 891 | 893 | 868 | 872 | 2,137,000 |
| 2005/09/28 | 870 | 892 | 870 | 890 | 2,124,000 |
| 2005/09/27 | 886 | 890 | 872 | 873 | 1,314,000 |
| 2005/09/26 | 894 | 895 | 880 | 887 | 1,497,000 |
| 2005/09/22 | 876 | 898 | 872 | 891 | 2,701,000 |
| 2005/09/21 | 879 | 886 | 869 | 875 | 1,652,000 |
| 2005/09/20 | 863 | 871 | 861 | 865 | 1,781,000 |
| 2005/09/16 | 888 | 888 | 865 | 865 | 1,391,000 |
| 2005/09/15 | 885 | 889 | 880 | 883 | 807,000 |
| 2005/09/14 | 888 | 892 | 877 | 882 | 1,432,000 |
| 2005/09/13 | 871 | 890 | 870 | 889 | 1,469,000 |
| 2005/09/12 | 873 | 874 | 864 | 874 | 1,768,000 |
| 2005/09/09 | 857 | 857 | 847 | 856 | 2,240,000 |
| 2005/09/08 | 845 | 850 | 843 | 849 | 1,387,000 |
| 2005/09/07 | 846 | 851 | 842 | 844 | 1,195,000 |
| 2005/09/06 | 841 | 842 | 836 | 839 | 940,000 |
| 2005/09/05 | 849 | 849 | 835 | 838 | 1,411,000 |
| 2005/09/02 | 849 | 849 | 842 | 845 | 901,000 |
| 2005/09/01 | 846 | 851 | 840 | 846 | 2,193,000 |
| 2005/08/31 | 858 | 866 | 835 | 836 | 3,610,000 |
| 2005/08/30 | 867 | 875 | 867 | 870 | 1,103,000 |
| 2005/08/29 | 862 | 869 | 852 | 860 | 1,310,000 |
| 2005/08/26 | 885 | 888 | 878 | 882 | 1,147,000 |
| 2005/08/25 | 878 | 892 | 878 | 885 | 1,150,000 |
| 2005/08/24 | 877 | 887 | 875 | 884 | 1,018,000 |
| 2005/08/23 | 870 | 894 | 870 | 887 | 1,798,000 |
| 2005/08/22 | 887 | 887 | 861 | 868 | 1,994,000 |
| 2005/08/19 | 877 | 887 | 848 | 877 | 5,071,000 |
| 2005/08/18 | 882 | 920 | 878 | 917 | 3,856,000 |
| 2005/08/17 | 858 | 873 | 857 | 869 | 1,287,000 |
| 2005/08/16 | 869 | 869 | 856 | 866 | 869,000 |
| 2005/08/15 | 859 | 873 | 851 | 872 | 1,818,000 |
| 2005/08/12 | 871 | 878 | 836 | 839 | 2,653,000 |
| 2005/08/11 | 884 | 889 | 873 | 876 | 1,124,000 |
| 2005/08/10 | 874 | 885 | 874 | 883 | 1,170,000 |
| 2005/08/09 | 880 | 894 | 869 | 877 | 1,399,000 |
| 2005/08/08 | 869 | 893 | 858 | 890 | 610,000 |
| 2005/08/05 | 880 | 888 | 873 | 877 | 1,025,000 |
| 2005/08/04 | 905 | 905 | 884 | 889 | 1,225,000 |
| 2005/08/03 | 926 | 927 | 912 | 918 | 1,065,000 |
| 2005/08/02 | 913 | 925 | 907 | 925 | 1,366,000 |
| 2005/08/01 | 912 | 912 | 902 | 903 | 499,000 |
| 2005/07/29 | 906 | 906 | 899 | 906 | 453,000 |
| 2005/07/28 | 908 | 908 | 896 | 899 | 389,000 |
| 2005/07/27 | 903 | 907 | 897 | 901 | 849,000 |
| 2005/07/26 | 905 | 913 | 897 | 902 | 632,000 |
| 2005/07/25 | 903 | 907 | 896 | 904 | 1,085,000 |
| 2005/07/22 | 930 | 930 | 908 | 913 | 1,318,000 |
| 2005/07/21 | 931 | 938 | 917 | 936 | 1,939,000 |
| 2005/07/20 | 909 | 932 | 908 | 926 | 1,908,000 |
| 2005/07/19 | 880 | 908 | 877 | 906 | 1,580,000 |
| 2005/07/15 | 895 | 899 | 883 | 885 | 1,617,000 |
| 2005/07/14 | 908 | 910 | 901 | 901 | 1,099,000 |
| 2005/07/13 | 920 | 921 | 905 | 907 | 990,000 |
| 2005/07/12 | 920 | 927 | 918 | 919 | 489,000 |
| 2005/07/11 | 931 | 933 | 918 | 919 | 1,219,000 |
| 2005/07/08 | 942 | 945 | 919 | 921 | 2,055,000 |
| 2005/07/07 | 942 | 954 | 932 | 952 | 1,426,000 |
| 2005/07/06 | 940 | 954 | 938 | 948 | 1,350,000 |
| 2005/07/05 | 935 | 945 | 925 | 928 | 1,130,000 |
| 2005/07/04 | 947 | 948 | 938 | 940 | 748,000 |
| 2005/07/01 | 934 | 951 | 932 | 945 | 1,845,000 |
| 2005/06/30 | 933 | 946 | 929 | 935 | 979,000 |
| 2005/06/29 | 933 | 935 | 926 | 933 | 1,282,000 |
| 2005/06/28 | 932 | 935 | 921 | 935 | 784,000 |
| 2005/06/27 | 930 | 941 | 925 | 937 | 1,056,000 |
| 2005/06/24 | 930 | 938 | 921 | 937 | 2,493,000 |
| 2005/06/23 | 910 | 934 | 908 | 934 | 3,899,000 |
| 2005/06/22 | 905 | 911 | 896 | 909 | 1,332,000 |
| 2005/06/21 | 900 | 915 | 895 | 914 | 1,962,000 |
| 2005/06/20 | 885 | 903 | 878 | 901 | 1,053,000 |
| 2005/06/17 | 895 | 896 | 888 | 888 | 616,000 |
| 2005/06/16 | 901 | 901 | 887 | 897 | 1,021,000 |
| 2005/06/15 | 896 | 903 | 894 | 900 | 1,354,000 |
| 2005/06/14 | 897 | 898 | 892 | 894 | 654,000 |
| 2005/06/13 | 900 | 906 | 890 | 895 | 1,789,000 |
| 2005/06/10 | 885 | 898 | 882 | 894 | 1,490,000 |
| 2005/06/09 | 889 | 893 | 875 | 879 | 957,000 |
| 2005/06/08 | 894 | 897 | 882 | 893 | 1,816,000 |
| 2005/06/07 | 872 | 891 | 872 | 887 | 3,519,000 |
| 2005/06/06 | 871 | 874 | 865 | 870 | 855,000 |
| 2005/06/03 | 881 | 884 | 871 | 880 | 1,570,000 |
| 2005/06/02 | 888 | 900 | 864 | 872 | 3,578,000 |
| 2005/06/01 | 900 | 922 | 880 | 885 | 4,536,000 |
| 2005/05/31 | 897 | 907 | 891 | 904 | 3,873,000 |
| 2005/05/30 | 881 | 896 | 876 | 891 | 2,181,000 |
| 2005/05/27 | 865 | 883 | 864 | 878 | 2,389,000 |
| 2005/05/26 | 846 | 855 | 838 | 854 | 1,235,000 |
| 2005/05/25 | 863 | 866 | 846 | 847 | 1,432,000 |
| 2005/05/24 | 850 | 874 | 850 | 868 | 3,018,000 |
| 2005/05/23 | 830 | 850 | 830 | 848 | 2,353,000 |
| 2005/05/20 | 823 | 830 | 821 | 829 | 1,546,000 |
| 2005/05/19 | 817 | 823 | 812 | 820 | 2,637,000 |
| 2005/05/18 | 804 | 808 | 792 | 799 | 3,242,000 |
| 2005/05/17 | 797 | 799 | 757 | 764 | 1,467,000 |
| 2005/05/16 | 787 | 799 | 786 | 796 | 832,000 |
| 2005/05/13 | 802 | 802 | 784 | 797 | 1,597,000 |
| 2005/05/12 | 807 | 808 | 798 | 802 | 746,000 |
| 2005/05/11 | 804 | 815 | 802 | 806 | 1,077,000 |
| 2005/05/10 | 812 | 820 | 805 | 808 | 851,000 |
| 2005/05/09 | 811 | 815 | 805 | 811 | 842,000 |
| 2005/05/06 | 825 | 825 | 811 | 815 | 1,288,000 |
| 2005/05/02 | 810 | 820 | 803 | 815 | 1,735,000 |
| 2005/04/28 | 800 | 805 | 795 | 800 | 759,000 |
| 2005/04/27 | 794 | 802 | 792 | 799 | 1,005,000 |
| 2005/04/26 | 800 | 808 | 788 | 795 | 1,590,000 |
| 2005/04/25 | 795 | 808 | 793 | 801 | 996,000 |
| 2005/04/22 | 805 | 808 | 792 | 795 | 2,219,000 |
| 2005/04/21 | 765 | 796 | 755 | 796 | 2,224,000 |
| 2005/04/20 | 800 | 805 | 776 | 780 | 2,978,000 |
| 2005/04/19 | 779 | 780 | 756 | 771 | 1,231,000 |
| 2005/04/18 | 764 | 768 | 748 | 751 | 2,142,000 |
| 2005/04/15 | 810 | 813 | 775 | 781 | 2,905,000 |
| 2005/04/14 | 809 | 813 | 795 | 808 | 2,683,000 |
| 2005/04/13 | 780 | 806 | 780 | 799 | 2,110,000 |
| 2005/04/12 | 787 | 795 | 775 | 778 | 826,000 |
| 2005/04/11 | 798 | 798 | 785 | 791 | 979,000 |
| 2005/04/08 | 795 | 813 | 795 | 808 | 2,057,000 |
| 2005/04/07 | 793 | 794 | 786 | 793 | 768,000 |
| 2005/04/06 | 795 | 797 | 791 | 795 | 1,107,000 |
| 2005/04/05 | 777 | 803 | 776 | 798 | 3,563,000 |
| 2005/04/04 | 760 | 777 | 752 | 773 | 1,689,000 |
| 2005/04/01 | 749 | 760 | 740 | 760 | 995,000 |
| 2005/03/31 | 758 | 758 | 735 | 748 | 852,000 |
| 2005/03/30 | 744 | 750 | 735 | 748 | 550,000 |
| 2005/03/29 | 759 | 759 | 743 | 744 | 595,000 |
| 2005/03/28 | 750 | 759 | 747 | 758 | 575,000 |
| 2005/03/25 | 746 | 747 | 736 | 747 | 931,000 |
| 2005/03/24 | 739 | 751 | 738 | 747 | 1,303,000 |
| 2005/03/23 | 747 | 747 | 729 | 738 | 1,281,000 |
| 2005/03/22 | 751 | 758 | 741 | 747 | 835,000 |
| 2005/03/18 | 746 | 753 | 745 | 747 | 665,000 |
| 2005/03/17 | 743 | 748 | 742 | 745 | 634,000 |
| 2005/03/16 | 758 | 759 | 743 | 755 | 1,039,000 |
| 2005/03/15 | 763 | 771 | 753 | 762 | 2,131,000 |
| 2005/03/14 | 760 | 767 | 753 | 753 | 1,354,000 |
| 2005/03/11 | 760 | 762 | 750 | 757 | 1,426,000 |
| 2005/03/10 | 749 | 753 | 740 | 750 | 806,000 |
| 2005/03/09 | 752 | 755 | 748 | 750 | 840,000 |
| 2005/03/08 | 747 | 757 | 747 | 751 | 920,000 |
| 2005/03/07 | 750 | 756 | 746 | 749 | 1,308,000 |
| 2005/03/04 | 735 | 744 | 729 | 742 | 1,068,000 |
| 2005/03/03 | 738 | 739 | 731 | 738 | 1,045,000 |
| 2005/03/02 | 725 | 752 | 725 | 739 | 2,427,000 |
| 2005/03/01 | 718 | 719 | 716 | 719 | 768,000 |
| 2005/02/28 | 720 | 721 | 716 | 717 | 488,000 |
| 2005/02/25 | 721 | 721 | 713 | 716 | 850,000 |
| 2005/02/24 | 720 | 723 | 706 | 718 | 1,274,000 |
| 2005/02/23 | 693 | 719 | 685 | 715 | 2,354,000 |
| 2005/02/22 | 687 | 696 | 682 | 693 | 1,374,000 |
| 2005/02/21 | 673 | 681 | 671 | 677 | 507,000 |
| 2005/02/18 | 676 | 676 | 666 | 673 | 636,000 |
| 2005/02/17 | 688 | 688 | 677 | 679 | 563,000 |
| 2005/02/16 | 690 | 695 | 688 | 688 | 693,000 |
| 2005/02/15 | 681 | 690 | 681 | 690 | 717,000 |
| 2005/02/14 | 688 | 694 | 679 | 681 | 1,252,000 |
| 2005/02/10 | 689 | 696 | 673 | 684 | 1,032,000 |
| 2005/02/09 | 696 | 700 | 690 | 696 | 650,000 |
| 2005/02/08 | 700 | 701 | 696 | 696 | 436,000 |
| 2005/02/07 | 702 | 707 | 695 | 701 | 877,000 |
| 2005/02/04 | 702 | 711 | 694 | 702 | 798,000 |
| 2005/02/03 | 720 | 721 | 708 | 712 | 744,000 |
| 2005/02/02 | 715 | 721 | 714 | 716 | 430,000 |
| 2005/02/01 | 718 | 723 | 712 | 714 | 407,000 |
| 2005/01/31 | 717 | 725 | 715 | 716 | 544,000 |
| 2005/01/28 | 720 | 725 | 709 | 717 | 520,000 |
| 2005/01/27 | 731 | 732 | 715 | 717 | 606,000 |
| 2005/01/26 | 713 | 730 | 710 | 728 | 1,750,000 |
| 2005/01/25 | 705 | 708 | 703 | 705 | 654,000 |
| 2005/01/24 | 703 | 706 | 697 | 705 | 476,000 |
| 2005/01/21 | 711 | 711 | 703 | 703 | 473,000 |
| 2005/01/20 | 708 | 717 | 708 | 710 | 1,164,000 |
| 2005/01/19 | 711 | 713 | 707 | 711 | 519,000 |
| 2005/01/18 | 709 | 713 | 708 | 711 | 1,210,000 |
| 2005/01/17 | 708 | 709 | 701 | 706 | 960,000 |
| 2005/01/14 | 700 | 709 | 697 | 704 | 1,411,000 |
| 2005/01/13 | 698 | 708 | 693 | 706 | 2,445,000 |
| 2005/01/12 | 688 | 694 | 688 | 693 | 764,000 |
| 2005/01/11 | 686 | 692 | 681 | 691 | 987,000 |
| 2005/01/07 | 693 | 693 | 683 | 686 | 1,033,000 |
| 2005/01/06 | 696 | 701 | 694 | 698 | 455,000 |
| 2005/01/05 | 700 | 701 | 694 | 696 | 1,087,000 |
| 2005/01/04 | 698 | 706 | 691 | 706 | 414,000 |