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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,035 | 1,045 | 1,028 | 1,029 | 467,000 |
| 2007/12/27 | 1,067 | 1,072 | 1,051 | 1,055 | 792,000 |
| 2007/12/26 | 1,045 | 1,070 | 1,044 | 1,066 | 1,102,000 |
| 2007/12/25 | 1,060 | 1,069 | 1,051 | 1,063 | 930,000 |
| 2007/12/21 | 1,045 | 1,066 | 1,043 | 1,059 | 1,216,000 |
| 2007/12/20 | 1,044 | 1,076 | 1,044 | 1,057 | 1,017,000 |
| 2007/12/19 | 1,053 | 1,061 | 1,042 | 1,043 | 675,000 |
| 2007/12/18 | 1,040 | 1,063 | 1,026 | 1,049 | 938,000 |
| 2007/12/17 | 1,069 | 1,073 | 1,044 | 1,045 | 1,050,000 |
| 2007/12/14 | 1,091 | 1,102 | 1,077 | 1,089 | 1,451,000 |
| 2007/12/13 | 1,122 | 1,122 | 1,104 | 1,108 | 827,000 |
| 2007/12/12 | 1,128 | 1,131 | 1,110 | 1,131 | 1,004,000 |
| 2007/12/11 | 1,140 | 1,154 | 1,138 | 1,149 | 1,416,000 |
| 2007/12/10 | 1,119 | 1,123 | 1,108 | 1,118 | 724,000 |
| 2007/12/07 | 1,127 | 1,141 | 1,123 | 1,127 | 1,384,000 |
| 2007/12/06 | 1,132 | 1,133 | 1,098 | 1,113 | 1,175,000 |
| 2007/12/05 | 1,093 | 1,131 | 1,087 | 1,126 | 1,616,000 |
| 2007/12/04 | 1,116 | 1,121 | 1,090 | 1,091 | 1,435,000 |
| 2007/12/03 | 1,124 | 1,137 | 1,097 | 1,110 | 1,318,000 |
| 2007/11/30 | 1,108 | 1,124 | 1,092 | 1,112 | 2,396,000 |
| 2007/11/29 | 1,110 | 1,131 | 1,110 | 1,123 | 1,116,000 |
| 2007/11/28 | 1,086 | 1,110 | 1,083 | 1,103 | 1,772,000 |
| 2007/11/27 | 1,041 | 1,091 | 1,035 | 1,079 | 1,505,000 |
| 2007/11/26 | 1,044 | 1,088 | 1,036 | 1,081 | 2,374,000 |
| 2007/11/22 | 999 | 1,027 | 998 | 1,024 | 1,256,000 |
| 2007/11/21 | 1,015 | 1,041 | 1,003 | 1,027 | 2,730,000 |
| 2007/11/20 | 942 | 1,010 | 930 | 1,010 | 2,155,000 |
| 2007/11/19 | 996 | 996 | 961 | 962 | 1,089,000 |
| 2007/11/16 | 990 | 990 | 974 | 986 | 1,822,000 |
| 2007/11/15 | 967 | 1,033 | 966 | 1,005 | 3,839,000 |
| 2007/11/14 | 966 | 966 | 966 | 966 | 255,000 |
| 2007/11/13 | 871 | 882 | 861 | 866 | 1,015,000 |
| 2007/11/12 | 862 | 879 | 852 | 872 | 1,067,000 |
| 2007/11/09 | 897 | 920 | 887 | 892 | 1,038,000 |
| 2007/11/08 | 913 | 923 | 904 | 917 | 775,000 |
| 2007/11/07 | 959 | 967 | 941 | 943 | 843,000 |
| 2007/11/06 | 951 | 987 | 946 | 962 | 899,000 |
| 2007/11/05 | 968 | 988 | 950 | 950 | 794,000 |
| 2007/11/02 | 972 | 985 | 951 | 978 | 1,306,000 |
| 2007/11/01 | 973 | 998 | 970 | 992 | 1,205,000 |
| 2007/10/31 | 952 | 983 | 950 | 983 | 1,174,000 |
| 2007/10/30 | 949 | 957 | 942 | 950 | 990,000 |
| 2007/10/29 | 917 | 951 | 913 | 947 | 1,543,000 |
| 2007/10/26 | 891 | 905 | 876 | 897 | 926,000 |
| 2007/10/25 | 883 | 892 | 868 | 881 | 795,000 |
| 2007/10/24 | 903 | 906 | 883 | 884 | 866,000 |
| 2007/10/23 | 893 | 905 | 879 | 890 | 833,000 |
| 2007/10/22 | 867 | 894 | 865 | 893 | 1,216,000 |
| 2007/10/19 | 922 | 923 | 911 | 911 | 997,000 |
| 2007/10/18 | 937 | 938 | 922 | 929 | 1,280,000 |
| 2007/10/17 | 946 | 947 | 924 | 938 | 1,091,000 |
| 2007/10/16 | 975 | 975 | 942 | 949 | 1,813,000 |
| 2007/10/15 | 982 | 997 | 976 | 980 | 1,650,000 |
| 2007/10/12 | 975 | 981 | 957 | 973 | 1,308,000 |
| 2007/10/11 | 956 | 976 | 951 | 975 | 1,106,000 |
| 2007/10/10 | 979 | 981 | 950 | 955 | 1,877,000 |
| 2007/10/09 | 981 | 987 | 971 | 978 | 1,809,000 |
| 2007/10/05 | 943 | 985 | 942 | 981 | 2,950,000 |
| 2007/10/04 | 943 | 955 | 937 | 939 | 1,244,000 |
| 2007/10/03 | 929 | 941 | 924 | 940 | 1,953,000 |
| 2007/10/02 | 874 | 927 | 874 | 914 | 3,236,000 |
| 2007/10/01 | 878 | 881 | 862 | 864 | 1,974,000 |
| 2007/09/28 | 879 | 883 | 864 | 876 | 2,074,000 |
| 2007/09/27 | 873 | 875 | 863 | 869 | 1,896,000 |
| 2007/09/26 | 860 | 872 | 858 | 865 | 957,000 |
| 2007/09/25 | 854 | 864 | 851 | 857 | 1,169,000 |
| 2007/09/21 | 870 | 871 | 851 | 858 | 1,359,000 |
| 2007/09/20 | 895 | 901 | 884 | 890 | 1,473,000 |
| 2007/09/19 | 908 | 909 | 893 | 900 | 1,401,000 |
| 2007/09/18 | 890 | 891 | 873 | 878 | 1,341,000 |
| 2007/09/14 | 888 | 911 | 888 | 900 | 2,151,000 |
| 2007/09/13 | 903 | 914 | 876 | 878 | 1,914,000 |
| 2007/09/12 | 884 | 900 | 868 | 873 | 1,193,000 |
| 2007/09/11 | 881 | 886 | 856 | 874 | 1,699,000 |
| 2007/09/10 | 900 | 903 | 881 | 892 | 1,465,000 |
| 2007/09/07 | 934 | 938 | 907 | 920 | 1,255,000 |
| 2007/09/06 | 938 | 938 | 913 | 933 | 1,978,000 |
| 2007/09/05 | 976 | 979 | 940 | 943 | 1,740,000 |
| 2007/09/04 | 987 | 988 | 961 | 971 | 2,198,000 |
| 2007/09/03 | 998 | 1,025 | 998 | 1,003 | 3,653,000 |
| 2007/08/31 | 1,020 | 1,038 | 1,016 | 1,038 | 2,457,000 |
| 2007/08/30 | 975 | 1,044 | 970 | 1,021 | 4,879,000 |
| 2007/08/29 | 1,014 | 1,014 | 992 | 1,005 | 1,834,000 |
| 2007/08/28 | 1,029 | 1,036 | 1,018 | 1,034 | 1,394,000 |
| 2007/08/27 | 1,051 | 1,061 | 1,033 | 1,039 | 1,007,000 |
| 2007/08/24 | 1,048 | 1,055 | 1,028 | 1,042 | 1,489,000 |
| 2007/08/23 | 1,019 | 1,030 | 1,007 | 1,028 | 1,150,000 |
| 2007/08/22 | 977 | 995 | 971 | 985 | 673,000 |
| 2007/08/21 | 976 | 999 | 968 | 992 | 1,143,000 |
| 2007/08/20 | 952 | 987 | 952 | 976 | 1,518,000 |
| 2007/08/17 | 985 | 990 | 910 | 934 | 2,144,000 |
| 2007/08/16 | 983 | 1,008 | 965 | 1,004 | 2,143,000 |
| 2007/08/15 | 1,019 | 1,033 | 1,000 | 1,020 | 2,578,000 |
| 2007/08/14 | 975 | 1,015 | 975 | 1,014 | 1,814,000 |
| 2007/08/13 | 971 | 1,028 | 959 | 983 | 2,676,000 |
| 2007/08/10 | 945 | 958 | 888 | 941 | 4,609,000 |
| 2007/08/09 | 1,012 | 1,029 | 965 | 1,025 | 2,953,000 |
| 2007/08/08 | 1,026 | 1,044 | 1,006 | 1,013 | 1,844,000 |
| 2007/08/07 | 1,059 | 1,061 | 1,037 | 1,040 | 840,000 |
| 2007/08/06 | 1,044 | 1,063 | 1,041 | 1,050 | 817,000 |
| 2007/08/03 | 1,065 | 1,074 | 1,046 | 1,055 | 1,184,000 |
| 2007/08/02 | 1,050 | 1,085 | 1,036 | 1,049 | 1,139,000 |
| 2007/08/01 | 1,066 | 1,066 | 1,046 | 1,048 | 1,219,000 |
| 2007/07/31 | 1,089 | 1,097 | 1,076 | 1,077 | 1,150,000 |
| 2007/07/30 | 1,059 | 1,087 | 1,052 | 1,085 | 1,734,000 |
| 2007/07/27 | 1,060 | 1,087 | 1,047 | 1,067 | 1,922,000 |
| 2007/07/26 | 1,110 | 1,116 | 1,057 | 1,063 | 3,320,000 |
| 2007/07/25 | 1,116 | 1,140 | 1,116 | 1,127 | 1,732,000 |
| 2007/07/24 | 1,145 | 1,150 | 1,131 | 1,136 | 1,112,000 |
| 2007/07/23 | 1,123 | 1,147 | 1,121 | 1,145 | 1,305,000 |
| 2007/07/20 | 1,160 | 1,162 | 1,136 | 1,138 | 1,494,000 |
| 2007/07/19 | 1,141 | 1,152 | 1,131 | 1,141 | 1,438,000 |
| 2007/07/18 | 1,146 | 1,146 | 1,126 | 1,126 | 1,751,000 |
| 2007/07/17 | 1,170 | 1,173 | 1,152 | 1,155 | 1,184,000 |
| 2007/07/13 | 1,190 | 1,191 | 1,162 | 1,168 | 1,234,000 |
| 2007/07/12 | 1,190 | 1,191 | 1,163 | 1,170 | 886,000 |
| 2007/07/11 | 1,188 | 1,205 | 1,183 | 1,189 | 773,000 |
| 2007/07/10 | 1,207 | 1,207 | 1,184 | 1,197 | 948,000 |
| 2007/07/09 | 1,207 | 1,212 | 1,197 | 1,206 | 818,000 |
| 2007/07/06 | 1,207 | 1,209 | 1,190 | 1,204 | 1,402,000 |
| 2007/07/05 | 1,207 | 1,217 | 1,195 | 1,199 | 713,000 |
| 2007/07/04 | 1,210 | 1,217 | 1,200 | 1,213 | 1,173,000 |
| 2007/07/03 | 1,209 | 1,209 | 1,193 | 1,198 | 900,000 |
| 2007/07/02 | 1,191 | 1,214 | 1,187 | 1,208 | 1,415,000 |
| 2007/06/29 | 1,201 | 1,202 | 1,180 | 1,187 | 2,094,000 |
| 2007/06/28 | 1,190 | 1,197 | 1,181 | 1,185 | 1,426,000 |
| 2007/06/27 | 1,205 | 1,207 | 1,188 | 1,193 | 1,289,000 |
| 2007/06/26 | 1,198 | 1,202 | 1,172 | 1,189 | 1,473,000 |
| 2007/06/25 | 1,230 | 1,232 | 1,208 | 1,213 | 1,736,000 |
| 2007/06/22 | 1,220 | 1,243 | 1,212 | 1,239 | 3,673,000 |
| 2007/06/21 | 1,184 | 1,214 | 1,182 | 1,204 | 2,792,000 |
| 2007/06/20 | 1,168 | 1,198 | 1,158 | 1,188 | 4,133,000 |
| 2007/06/19 | 1,137 | 1,171 | 1,130 | 1,156 | 3,682,000 |
| 2007/06/18 | 1,135 | 1,135 | 1,113 | 1,125 | 1,069,000 |
| 2007/06/15 | 1,119 | 1,120 | 1,101 | 1,106 | 712,000 |
| 2007/06/14 | 1,090 | 1,120 | 1,084 | 1,101 | 1,917,000 |
| 2007/06/13 | 1,067 | 1,067 | 1,051 | 1,064 | 1,224,000 |
| 2007/06/12 | 1,096 | 1,097 | 1,069 | 1,072 | 1,474,000 |
| 2007/06/11 | 1,098 | 1,112 | 1,092 | 1,097 | 1,382,000 |
| 2007/06/08 | 1,100 | 1,100 | 1,078 | 1,085 | 1,934,000 |
| 2007/06/07 | 1,106 | 1,114 | 1,101 | 1,113 | 1,383,000 |
| 2007/06/06 | 1,115 | 1,126 | 1,110 | 1,118 | 1,264,000 |
| 2007/06/05 | 1,136 | 1,137 | 1,112 | 1,116 | 1,828,000 |
| 2007/06/04 | 1,153 | 1,153 | 1,134 | 1,136 | 1,147,000 |
| 2007/06/01 | 1,136 | 1,152 | 1,134 | 1,141 | 1,801,000 |
| 2007/05/31 | 1,130 | 1,144 | 1,129 | 1,135 | 1,941,000 |
| 2007/05/30 | 1,117 | 1,123 | 1,107 | 1,117 | 1,473,000 |
| 2007/05/29 | 1,100 | 1,126 | 1,091 | 1,120 | 1,803,000 |
| 2007/05/28 | 1,095 | 1,098 | 1,081 | 1,093 | 1,224,000 |
| 2007/05/25 | 1,102 | 1,105 | 1,078 | 1,095 | 1,687,000 |
| 2007/05/24 | 1,110 | 1,112 | 1,094 | 1,102 | 1,417,000 |
| 2007/05/23 | 1,117 | 1,119 | 1,105 | 1,117 | 1,498,000 |
| 2007/05/22 | 1,128 | 1,128 | 1,107 | 1,117 | 2,460,000 |
| 2007/05/21 | 1,091 | 1,118 | 1,083 | 1,104 | 2,707,000 |
| 2007/05/18 | 1,075 | 1,084 | 1,063 | 1,072 | 1,612,000 |
| 2007/05/17 | 1,058 | 1,084 | 1,058 | 1,075 | 1,417,000 |
| 2007/05/16 | 1,076 | 1,076 | 1,045 | 1,052 | 2,923,000 |
| 2007/05/15 | 1,110 | 1,118 | 1,078 | 1,096 | 2,696,000 |
| 2007/05/14 | 1,133 | 1,152 | 1,114 | 1,124 | 4,954,000 |
| 2007/05/11 | 1,027 | 1,049 | 997 | 1,013 | 3,457,000 |
| 2007/05/10 | 1,082 | 1,086 | 1,065 | 1,067 | 2,247,000 |
| 2007/05/09 | 1,034 | 1,076 | 1,034 | 1,075 | 2,149,000 |
| 2007/05/08 | 1,060 | 1,074 | 1,033 | 1,043 | 1,681,000 |
| 2007/05/07 | 1,027 | 1,065 | 1,027 | 1,059 | 2,940,000 |
| 2007/05/02 | 1,037 | 1,043 | 1,017 | 1,022 | 1,059,000 |
| 2007/05/01 | 1,060 | 1,060 | 1,038 | 1,040 | 1,613,000 |
| 2007/04/27 | 1,045 | 1,056 | 1,032 | 1,034 | 1,100,000 |
| 2007/04/26 | 1,048 | 1,052 | 1,029 | 1,039 | 1,976,000 |
| 2007/04/25 | 1,050 | 1,055 | 1,034 | 1,054 | 1,370,000 |
| 2007/04/24 | 1,031 | 1,070 | 1,030 | 1,063 | 2,722,000 |
| 2007/04/23 | 1,056 | 1,056 | 1,015 | 1,027 | 2,356,000 |
| 2007/04/20 | 1,064 | 1,067 | 1,049 | 1,056 | 1,632,000 |
| 2007/04/19 | 1,085 | 1,087 | 1,041 | 1,058 | 2,939,000 |
| 2007/04/18 | 1,086 | 1,106 | 1,086 | 1,105 | 1,086,000 |
| 2007/04/17 | 1,109 | 1,116 | 1,086 | 1,091 | 1,375,000 |
| 2007/04/16 | 1,099 | 1,106 | 1,075 | 1,089 | 1,420,000 |
| 2007/04/13 | 1,128 | 1,129 | 1,090 | 1,098 | 1,638,000 |
| 2007/04/12 | 1,145 | 1,145 | 1,118 | 1,121 | 1,978,000 |
| 2007/04/11 | 1,167 | 1,169 | 1,141 | 1,150 | 1,493,000 |
| 2007/04/10 | 1,181 | 1,181 | 1,166 | 1,168 | 728,000 |
| 2007/04/09 | 1,159 | 1,182 | 1,155 | 1,179 | 606,000 |
| 2007/04/06 | 1,166 | 1,169 | 1,151 | 1,154 | 703,000 |
| 2007/04/05 | 1,161 | 1,166 | 1,153 | 1,157 | 841,000 |
| 2007/04/04 | 1,154 | 1,160 | 1,149 | 1,155 | 1,345,000 |
| 2007/04/03 | 1,146 | 1,165 | 1,145 | 1,149 | 896,000 |
| 2007/04/02 | 1,190 | 1,190 | 1,141 | 1,141 | 874,000 |
| 2007/03/30 | 1,184 | 1,188 | 1,160 | 1,183 | 1,072,000 |
| 2007/03/29 | 1,145 | 1,176 | 1,138 | 1,173 | 1,388,000 |
| 2007/03/28 | 1,182 | 1,188 | 1,156 | 1,164 | 1,058,000 |
| 2007/03/27 | 1,176 | 1,196 | 1,173 | 1,181 | 1,629,000 |
| 2007/03/26 | 1,190 | 1,190 | 1,164 | 1,173 | 1,001,000 |
| 2007/03/23 | 1,200 | 1,201 | 1,172 | 1,179 | 1,613,000 |
| 2007/03/22 | 1,201 | 1,203 | 1,190 | 1,193 | 1,248,000 |
| 2007/03/20 | 1,212 | 1,217 | 1,167 | 1,175 | 3,063,000 |
| 2007/03/19 | 1,195 | 1,231 | 1,185 | 1,221 | 3,236,000 |
| 2007/03/16 | 1,178 | 1,196 | 1,166 | 1,185 | 2,330,000 |
| 2007/03/15 | 1,150 | 1,172 | 1,150 | 1,164 | 1,030,000 |
| 2007/03/14 | 1,182 | 1,183 | 1,133 | 1,148 | 1,918,000 |
| 2007/03/13 | 1,199 | 1,201 | 1,188 | 1,193 | 1,468,000 |
| 2007/03/12 | 1,199 | 1,203 | 1,184 | 1,195 | 1,615,000 |
| 2007/03/09 | 1,205 | 1,213 | 1,182 | 1,187 | 2,847,000 |
| 2007/03/08 | 1,150 | 1,187 | 1,140 | 1,183 | 1,407,000 |
| 2007/03/07 | 1,200 | 1,200 | 1,151 | 1,152 | 1,036,000 |
| 2007/03/06 | 1,148 | 1,183 | 1,138 | 1,180 | 1,327,000 |
| 2007/03/05 | 1,167 | 1,172 | 1,130 | 1,132 | 866,000 |
| 2007/03/02 | 1,199 | 1,200 | 1,183 | 1,187 | 828,000 |
| 2007/03/01 | 1,216 | 1,228 | 1,192 | 1,201 | 1,181,000 |
| 2007/02/28 | 1,189 | 1,226 | 1,187 | 1,212 | 1,010,000 |
| 2007/02/27 | 1,250 | 1,271 | 1,247 | 1,269 | 828,000 |
| 2007/02/26 | 1,262 | 1,284 | 1,250 | 1,251 | 848,000 |
| 2007/02/23 | 1,257 | 1,267 | 1,252 | 1,264 | 698,000 |
| 2007/02/22 | 1,288 | 1,297 | 1,256 | 1,262 | 1,492,000 |
| 2007/02/21 | 1,252 | 1,258 | 1,235 | 1,245 | 1,372,000 |
| 2007/02/20 | 1,251 | 1,264 | 1,240 | 1,259 | 1,291,000 |
| 2007/02/19 | 1,297 | 1,313 | 1,262 | 1,279 | 2,664,000 |
| 2007/02/16 | 1,230 | 1,320 | 1,222 | 1,317 | 5,331,000 |
| 2007/02/15 | 1,219 | 1,219 | 1,186 | 1,188 | 1,626,000 |
| 2007/02/14 | 1,219 | 1,219 | 1,200 | 1,209 | 657,000 |
| 2007/02/13 | 1,223 | 1,228 | 1,210 | 1,215 | 461,000 |
| 2007/02/09 | 1,205 | 1,222 | 1,205 | 1,219 | 477,000 |
| 2007/02/08 | 1,219 | 1,223 | 1,199 | 1,202 | 317,000 |
| 2007/02/07 | 1,239 | 1,239 | 1,205 | 1,213 | 447,000 |
| 2007/02/06 | 1,237 | 1,246 | 1,219 | 1,229 | 873,000 |
| 2007/02/05 | 1,253 | 1,258 | 1,217 | 1,217 | 793,000 |
| 2007/02/02 | 1,274 | 1,277 | 1,249 | 1,250 | 595,000 |
| 2007/02/01 | 1,265 | 1,278 | 1,242 | 1,258 | 849,000 |
| 2007/01/31 | 1,270 | 1,270 | 1,256 | 1,265 | 494,000 |
| 2007/01/30 | 1,260 | 1,290 | 1,253 | 1,280 | 1,829,000 |
| 2007/01/29 | 1,239 | 1,253 | 1,226 | 1,247 | 1,144,000 |
| 2007/01/26 | 1,251 | 1,260 | 1,225 | 1,238 | 1,130,000 |
| 2007/01/25 | 1,277 | 1,280 | 1,248 | 1,250 | 887,000 |
| 2007/01/24 | 1,283 | 1,288 | 1,267 | 1,279 | 1,105,000 |
| 2007/01/23 | 1,260 | 1,271 | 1,250 | 1,268 | 622,000 |
| 2007/01/22 | 1,294 | 1,294 | 1,250 | 1,260 | 873,000 |
| 2007/01/19 | 1,293 | 1,300 | 1,264 | 1,274 | 1,075,000 |
| 2007/01/18 | 1,240 | 1,280 | 1,240 | 1,273 | 1,637,000 |
| 2007/01/17 | 1,228 | 1,239 | 1,225 | 1,230 | 550,000 |
| 2007/01/16 | 1,231 | 1,244 | 1,230 | 1,235 | 634,000 |
| 2007/01/15 | 1,234 | 1,240 | 1,216 | 1,223 | 921,000 |
| 2007/01/12 | 1,220 | 1,235 | 1,208 | 1,225 | 1,128,000 |
| 2007/01/11 | 1,219 | 1,242 | 1,209 | 1,219 | 1,288,000 |
| 2007/01/10 | 1,229 | 1,239 | 1,195 | 1,207 | 1,313,000 |
| 2007/01/09 | 1,233 | 1,243 | 1,224 | 1,235 | 1,092,000 |
| 2007/01/05 | 1,265 | 1,277 | 1,238 | 1,242 | 932,000 |
| 2007/01/04 | 1,262 | 1,264 | 1,251 | 1,258 | 216,000 |