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 |
|---|---|---|---|---|---|
| 2008/12/30 | 312 | 327 | 312 | 326 | 651,000 |
| 2008/12/29 | 309 | 317 | 305 | 317 | 683,000 |
| 2008/12/26 | 296 | 322 | 295 | 319 | 1,408,000 |
| 2008/12/25 | 293 | 295 | 289 | 292 | 407,000 |
| 2008/12/24 | 296 | 298 | 288 | 298 | 1,068,000 |
| 2008/12/22 | 292 | 304 | 289 | 301 | 1,111,000 |
| 2008/12/19 | 287 | 293 | 282 | 285 | 1,745,000 |
| 2008/12/18 | 291 | 296 | 280 | 287 | 2,109,000 |
| 2008/12/17 | 310 | 311 | 285 | 295 | 1,708,000 |
| 2008/12/16 | 307 | 318 | 302 | 312 | 1,401,000 |
| 2008/12/15 | 302 | 306 | 292 | 303 | 1,072,000 |
| 2008/12/12 | 300 | 312 | 282 | 292 | 1,725,000 |
| 2008/12/11 | 297 | 317 | 295 | 314 | 1,587,000 |
| 2008/12/10 | 295 | 304 | 290 | 300 | 1,384,000 |
| 2008/12/09 | 296 | 302 | 290 | 302 | 1,227,000 |
| 2008/12/08 | 301 | 304 | 287 | 293 | 1,151,000 |
| 2008/12/05 | 291 | 297 | 282 | 286 | 1,493,000 |
| 2008/12/04 | 304 | 306 | 290 | 295 | 1,686,000 |
| 2008/12/03 | 320 | 330 | 305 | 309 | 1,549,000 |
| 2008/12/02 | 332 | 332 | 317 | 321 | 1,127,000 |
| 2008/12/01 | 345 | 347 | 334 | 337 | 883,000 |
| 2008/11/28 | 342 | 350 | 339 | 343 | 628,000 |
| 2008/11/27 | 351 | 353 | 339 | 343 | 564,000 |
| 2008/11/26 | 346 | 353 | 337 | 343 | 1,020,000 |
| 2008/11/25 | 364 | 369 | 333 | 349 | 1,492,000 |
| 2008/11/21 | 339 | 359 | 330 | 354 | 1,242,000 |
| 2008/11/20 | 375 | 381 | 356 | 357 | 1,070,000 |
| 2008/11/19 | 384 | 394 | 375 | 385 | 1,109,000 |
| 2008/11/18 | 370 | 386 | 365 | 374 | 1,193,000 |
| 2008/11/17 | 355 | 377 | 342 | 367 | 1,480,000 |
| 2008/11/14 | 381 | 388 | 357 | 365 | 1,710,000 |
| 2008/11/13 | 375 | 375 | 326 | 346 | 1,947,000 |
| 2008/11/12 | 393 | 410 | 393 | 395 | 742,000 |
| 2008/11/11 | 425 | 427 | 397 | 405 | 969,000 |
| 2008/11/10 | 434 | 438 | 420 | 430 | 1,252,000 |
| 2008/11/07 | 390 | 411 | 382 | 389 | 1,107,000 |
| 2008/11/06 | 419 | 428 | 404 | 410 | 1,356,000 |
| 2008/11/05 | 448 | 450 | 433 | 444 | 1,409,000 |
| 2008/11/04 | 427 | 431 | 408 | 428 | 964,000 |
| 2008/10/31 | 413 | 415 | 387 | 387 | 1,142,000 |
| 2008/10/30 | 369 | 408 | 365 | 403 | 1,296,000 |
| 2008/10/29 | 356 | 362 | 339 | 360 | 1,316,000 |
| 2008/10/28 | 301 | 355 | 298 | 341 | 2,870,000 |
| 2008/10/27 | 341 | 360 | 301 | 305 | 1,466,000 |
| 2008/10/24 | 374 | 374 | 332 | 336 | 1,195,000 |
| 2008/10/23 | 377 | 380 | 353 | 375 | 1,250,000 |
| 2008/10/22 | 415 | 420 | 384 | 388 | 2,069,000 |
| 2008/10/21 | 444 | 444 | 431 | 440 | 1,241,000 |
| 2008/10/20 | 408 | 419 | 396 | 418 | 1,130,000 |
| 2008/10/17 | 410 | 428 | 410 | 423 | 1,315,000 |
| 2008/10/16 | 433 | 433 | 395 | 399 | 1,341,000 |
| 2008/10/15 | 480 | 480 | 456 | 473 | 1,200,000 |
| 2008/10/14 | 479 | 479 | 458 | 473 | 882,000 |
| 2008/10/10 | 391 | 410 | 387 | 399 | 1,181,000 |
| 2008/10/09 | 427 | 453 | 419 | 431 | 1,108,000 |
| 2008/10/08 | 467 | 474 | 416 | 432 | 1,253,000 |
| 2008/10/07 | 462 | 489 | 459 | 482 | 998,000 |
| 2008/10/06 | 499 | 501 | 482 | 492 | 1,629,000 |
| 2008/10/03 | 512 | 512 | 490 | 505 | 1,178,000 |
| 2008/10/02 | 563 | 564 | 498 | 504 | 1,800,000 |
| 2008/10/01 | 580 | 581 | 553 | 561 | 879,000 |
| 2008/09/30 | 551 | 583 | 551 | 571 | 1,074,000 |
| 2008/09/29 | 630 | 630 | 599 | 604 | 433,000 |
| 2008/09/26 | 653 | 653 | 615 | 624 | 778,000 |
| 2008/09/25 | 632 | 648 | 624 | 640 | 542,000 |
| 2008/09/24 | 657 | 658 | 629 | 640 | 569,000 |
| 2008/09/22 | 663 | 663 | 643 | 654 | 597,000 |
| 2008/09/19 | 623 | 643 | 612 | 642 | 1,303,000 |
| 2008/09/18 | 611 | 618 | 596 | 614 | 998,000 |
| 2008/09/17 | 650 | 654 | 639 | 644 | 872,000 |
| 2008/09/16 | 628 | 649 | 615 | 649 | 1,202,000 |
| 2008/09/12 | 665 | 674 | 652 | 669 | 1,208,000 |
| 2008/09/11 | 683 | 683 | 658 | 664 | 887,000 |
| 2008/09/10 | 675 | 695 | 670 | 691 | 1,518,000 |
| 2008/09/09 | 725 | 725 | 700 | 705 | 669,000 |
| 2008/09/08 | 697 | 733 | 697 | 724 | 1,759,000 |
| 2008/09/05 | 678 | 699 | 675 | 696 | 1,260,000 |
| 2008/09/04 | 714 | 729 | 699 | 701 | 1,987,000 |
| 2008/09/03 | 733 | 735 | 716 | 724 | 2,036,000 |
| 2008/09/02 | 705 | 715 | 686 | 693 | 681,000 |
| 2008/09/01 | 722 | 723 | 710 | 711 | 636,000 |
| 2008/08/29 | 723 | 743 | 723 | 742 | 1,366,000 |
| 2008/08/28 | 730 | 734 | 708 | 714 | 774,000 |
| 2008/08/27 | 721 | 740 | 721 | 737 | 995,000 |
| 2008/08/26 | 726 | 734 | 715 | 727 | 627,000 |
| 2008/08/25 | 736 | 747 | 732 | 737 | 605,000 |
| 2008/08/22 | 740 | 740 | 722 | 728 | 671,000 |
| 2008/08/21 | 752 | 761 | 731 | 734 | 1,135,000 |
| 2008/08/20 | 745 | 749 | 737 | 740 | 697,000 |
| 2008/08/19 | 770 | 770 | 754 | 755 | 633,000 |
| 2008/08/18 | 794 | 805 | 784 | 792 | 869,000 |
| 2008/08/15 | 780 | 798 | 776 | 794 | 995,000 |
| 2008/08/14 | 776 | 783 | 756 | 761 | 1,506,000 |
| 2008/08/13 | 746 | 757 | 734 | 754 | 1,120,000 |
| 2008/08/12 | 819 | 834 | 744 | 756 | 2,742,000 |
| 2008/08/08 | 711 | 719 | 700 | 712 | 816,000 |
| 2008/08/07 | 730 | 733 | 702 | 712 | 1,011,000 |
| 2008/08/06 | 721 | 742 | 714 | 732 | 945,000 |
| 2008/08/05 | 704 | 720 | 695 | 702 | 888,000 |
| 2008/08/04 | 733 | 739 | 702 | 705 | 659,000 |
| 2008/08/01 | 765 | 769 | 729 | 743 | 1,095,000 |
| 2008/07/31 | 786 | 793 | 757 | 764 | 1,074,000 |
| 2008/07/30 | 804 | 805 | 785 | 788 | 722,000 |
| 2008/07/29 | 786 | 799 | 767 | 783 | 1,030,000 |
| 2008/07/28 | 792 | 805 | 782 | 786 | 851,000 |
| 2008/07/25 | 797 | 798 | 778 | 782 | 940,000 |
| 2008/07/24 | 799 | 805 | 786 | 802 | 1,500,000 |
| 2008/07/23 | 745 | 774 | 745 | 769 | 1,558,000 |
| 2008/07/22 | 737 | 751 | 730 | 750 | 1,270,000 |
| 2008/07/18 | 740 | 740 | 713 | 717 | 1,354,000 |
| 2008/07/17 | 738 | 747 | 725 | 726 | 1,396,000 |
| 2008/07/16 | 717 | 728 | 703 | 720 | 1,686,000 |
| 2008/07/15 | 733 | 733 | 698 | 727 | 2,074,000 |
| 2008/07/14 | 734 | 744 | 721 | 732 | 2,127,000 |
| 2008/07/11 | 737 | 737 | 710 | 724 | 2,611,000 |
| 2008/07/10 | 713 | 731 | 694 | 727 | 2,983,000 |
| 2008/07/09 | 769 | 793 | 753 | 753 | 2,034,000 |
| 2008/07/08 | 805 | 805 | 773 | 779 | 1,146,000 |
| 2008/07/07 | 819 | 822 | 796 | 813 | 814,000 |
| 2008/07/04 | 814 | 819 | 797 | 808 | 708,000 |
| 2008/07/03 | 807 | 818 | 797 | 809 | 1,144,000 |
| 2008/07/02 | 869 | 870 | 813 | 821 | 1,326,000 |
| 2008/07/01 | 839 | 877 | 839 | 854 | 814,000 |
| 2008/06/30 | 849 | 868 | 842 | 846 | 930,000 |
| 2008/06/27 | 829 | 851 | 829 | 849 | 834,000 |
| 2008/06/26 | 867 | 891 | 856 | 859 | 1,427,000 |
| 2008/06/25 | 861 | 861 | 826 | 856 | 967,000 |
| 2008/06/24 | 852 | 857 | 845 | 851 | 673,000 |
| 2008/06/23 | 837 | 856 | 836 | 853 | 1,093,000 |
| 2008/06/20 | 883 | 893 | 850 | 857 | 1,196,000 |
| 2008/06/19 | 896 | 896 | 872 | 879 | 894,000 |
| 2008/06/18 | 882 | 902 | 873 | 899 | 1,605,000 |
| 2008/06/17 | 885 | 885 | 866 | 872 | 1,409,000 |
| 2008/06/16 | 873 | 887 | 864 | 884 | 939,000 |
| 2008/06/13 | 872 | 887 | 862 | 869 | 1,295,000 |
| 2008/06/12 | 868 | 869 | 843 | 854 | 2,112,000 |
| 2008/06/11 | 900 | 911 | 878 | 892 | 1,720,000 |
| 2008/06/10 | 930 | 933 | 905 | 910 | 738,000 |
| 2008/06/09 | 918 | 944 | 913 | 924 | 1,062,000 |
| 2008/06/06 | 985 | 995 | 938 | 944 | 1,881,000 |
| 2008/06/05 | 972 | 974 | 953 | 973 | 1,376,000 |
| 2008/06/04 | 953 | 975 | 948 | 952 | 1,963,000 |
| 2008/06/03 | 949 | 955 | 934 | 944 | 1,355,000 |
| 2008/06/02 | 981 | 982 | 946 | 969 | 1,598,000 |
| 2008/05/30 | 950 | 981 | 946 | 981 | 1,556,000 |
| 2008/05/29 | 912 | 945 | 902 | 941 | 1,464,000 |
| 2008/05/28 | 905 | 917 | 887 | 898 | 1,013,000 |
| 2008/05/27 | 900 | 921 | 890 | 909 | 1,205,000 |
| 2008/05/26 | 906 | 907 | 893 | 896 | 1,324,000 |
| 2008/05/23 | 947 | 955 | 922 | 922 | 1,553,000 |
| 2008/05/22 | 922 | 951 | 905 | 946 | 2,625,000 |
| 2008/05/21 | 877 | 963 | 875 | 936 | 3,569,000 |
| 2008/05/20 | 905 | 926 | 898 | 917 | 1,827,000 |
| 2008/05/19 | 890 | 906 | 875 | 904 | 1,476,000 |
| 2008/05/16 | 882 | 898 | 861 | 890 | 1,770,000 |
| 2008/05/15 | 857 | 905 | 853 | 872 | 3,021,000 |
| 2008/05/14 | 825 | 859 | 825 | 859 | 2,969,000 |
| 2008/05/13 | 751 | 761 | 744 | 759 | 1,023,000 |
| 2008/05/12 | 753 | 758 | 740 | 751 | 935,000 |
| 2008/05/09 | 785 | 795 | 762 | 763 | 979,000 |
| 2008/05/08 | 793 | 801 | 785 | 795 | 592,000 |
| 2008/05/07 | 784 | 803 | 778 | 803 | 1,542,000 |
| 2008/05/02 | 760 | 770 | 757 | 768 | 660,000 |
| 2008/05/01 | 757 | 760 | 739 | 740 | 1,121,000 |
| 2008/04/30 | 736 | 762 | 730 | 747 | 955,000 |
| 2008/04/28 | 729 | 751 | 729 | 748 | 1,052,000 |
| 2008/04/25 | 712 | 724 | 712 | 719 | 645,000 |
| 2008/04/24 | 711 | 730 | 708 | 711 | 1,395,000 |
| 2008/04/23 | 703 | 724 | 698 | 709 | 606,000 |
| 2008/04/22 | 715 | 717 | 702 | 702 | 735,000 |
| 2008/04/21 | 715 | 717 | 704 | 713 | 677,000 |
| 2008/04/18 | 693 | 699 | 686 | 698 | 810,000 |
| 2008/04/17 | 691 | 702 | 680 | 692 | 2,742,000 |
| 2008/04/16 | 689 | 702 | 686 | 701 | 892,000 |
| 2008/04/15 | 691 | 697 | 680 | 684 | 691,000 |
| 2008/04/14 | 681 | 690 | 681 | 688 | 516,000 |
| 2008/04/11 | 685 | 706 | 685 | 704 | 1,107,000 |
| 2008/04/10 | 706 | 708 | 680 | 689 | 1,407,000 |
| 2008/04/09 | 724 | 729 | 704 | 716 | 1,312,000 |
| 2008/04/08 | 737 | 738 | 721 | 726 | 1,054,000 |
| 2008/04/07 | 743 | 748 | 731 | 744 | 822,000 |
| 2008/04/04 | 733 | 734 | 721 | 723 | 838,000 |
| 2008/04/03 | 740 | 743 | 724 | 742 | 829,000 |
| 2008/04/02 | 736 | 747 | 735 | 739 | 669,000 |
| 2008/04/01 | 711 | 733 | 708 | 719 | 1,740,000 |
| 2008/03/31 | 699 | 710 | 673 | 706 | 2,014,000 |
| 2008/03/28 | 709 | 716 | 693 | 714 | 1,318,000 |
| 2008/03/27 | 703 | 717 | 700 | 713 | 968,000 |
| 2008/03/26 | 694 | 715 | 692 | 710 | 952,000 |
| 2008/03/25 | 711 | 724 | 709 | 715 | 1,202,000 |
| 2008/03/24 | 707 | 727 | 707 | 709 | 1,083,000 |
| 2008/03/21 | 690 | 716 | 690 | 713 | 1,090,000 |
| 2008/03/19 | 690 | 700 | 680 | 692 | 1,430,000 |
| 2008/03/18 | 669 | 682 | 653 | 675 | 1,324,000 |
| 2008/03/17 | 682 | 682 | 657 | 670 | 1,514,000 |
| 2008/03/14 | 729 | 732 | 704 | 707 | 1,675,000 |
| 2008/03/13 | 741 | 751 | 721 | 728 | 1,344,000 |
| 2008/03/12 | 758 | 761 | 736 | 742 | 1,640,000 |
| 2008/03/11 | 682 | 732 | 674 | 728 | 1,905,000 |
| 2008/03/10 | 718 | 737 | 702 | 708 | 1,633,000 |
| 2008/03/07 | 734 | 756 | 731 | 748 | 921,000 |
| 2008/03/06 | 746 | 770 | 746 | 764 | 669,000 |
| 2008/03/05 | 748 | 759 | 739 | 750 | 2,273,000 |
| 2008/03/04 | 774 | 777 | 739 | 744 | 2,345,000 |
| 2008/03/03 | 799 | 800 | 771 | 771 | 1,457,000 |
| 2008/02/29 | 847 | 847 | 822 | 825 | 1,755,000 |
| 2008/02/28 | 854 | 855 | 837 | 846 | 662,000 |
| 2008/02/27 | 860 | 861 | 844 | 854 | 1,007,000 |
| 2008/02/26 | 864 | 870 | 839 | 840 | 1,230,000 |
| 2008/02/25 | 849 | 862 | 849 | 854 | 1,350,000 |
| 2008/02/22 | 842 | 857 | 836 | 842 | 1,440,000 |
| 2008/02/21 | 846 | 856 | 840 | 847 | 1,305,000 |
| 2008/02/20 | 839 | 865 | 832 | 840 | 2,622,000 |
| 2008/02/19 | 847 | 851 | 826 | 829 | 2,134,000 |
| 2008/02/18 | 850 | 859 | 837 | 843 | 3,148,000 |
| 2008/02/15 | 830 | 833 | 830 | 830 | 3,101,000 |
| 2008/02/14 | 915 | 944 | 915 | 930 | 1,524,000 |
| 2008/02/13 | 870 | 871 | 854 | 865 | 1,104,000 |
| 2008/02/12 | 850 | 853 | 836 | 837 | 935,000 |
| 2008/02/08 | 885 | 896 | 853 | 855 | 784,000 |
| 2008/02/07 | 879 | 897 | 862 | 885 | 874,000 |
| 2008/02/06 | 919 | 922 | 887 | 889 | 832,000 |
| 2008/02/05 | 931 | 958 | 927 | 941 | 1,398,000 |
| 2008/02/04 | 921 | 944 | 920 | 931 | 961,000 |
| 2008/02/01 | 899 | 927 | 897 | 911 | 1,037,000 |
| 2008/01/31 | 870 | 927 | 867 | 899 | 1,796,000 |
| 2008/01/30 | 889 | 915 | 873 | 881 | 1,007,000 |
| 2008/01/29 | 875 | 896 | 870 | 893 | 1,134,000 |
| 2008/01/28 | 900 | 902 | 869 | 874 | 1,245,000 |
| 2008/01/25 | 885 | 912 | 885 | 909 | 2,462,000 |
| 2008/01/24 | 829 | 867 | 829 | 864 | 2,587,000 |
| 2008/01/23 | 850 | 861 | 814 | 828 | 2,688,000 |
| 2008/01/22 | 861 | 876 | 834 | 844 | 1,832,000 |
| 2008/01/21 | 938 | 939 | 906 | 911 | 865,000 |
| 2008/01/18 | 905 | 964 | 905 | 958 | 1,169,000 |
| 2008/01/17 | 955 | 969 | 915 | 945 | 1,459,000 |
| 2008/01/16 | 958 | 973 | 926 | 933 | 1,795,000 |
| 2008/01/15 | 1,006 | 1,018 | 953 | 963 | 1,214,000 |
| 2008/01/11 | 1,029 | 1,029 | 993 | 996 | 1,018,000 |
| 2008/01/10 | 1,041 | 1,042 | 1,020 | 1,028 | 1,768,000 |
| 2008/01/09 | 975 | 1,037 | 963 | 1,021 | 2,759,000 |
| 2008/01/08 | 954 | 975 | 944 | 974 | 1,247,000 |
| 2008/01/07 | 957 | 971 | 943 | 958 | 1,777,000 |
| 2008/01/04 | 1,014 | 1,019 | 992 | 997 | 723,000 |