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 |
|---|---|---|---|---|---|
| 2009/12/30 | 880 | 880 | 858 | 861 | 328,000 |
| 2009/12/29 | 880 | 883 | 867 | 870 | 497,000 |
| 2009/12/28 | 863 | 879 | 856 | 873 | 642,000 |
| 2009/12/25 | 868 | 874 | 862 | 869 | 640,000 |
| 2009/12/24 | 869 | 870 | 860 | 864 | 494,000 |
| 2009/12/22 | 850 | 858 | 843 | 856 | 572,000 |
| 2009/12/21 | 835 | 848 | 832 | 843 | 575,000 |
| 2009/12/18 | 845 | 849 | 831 | 839 | 749,000 |
| 2009/12/17 | 841 | 850 | 830 | 841 | 908,000 |
| 2009/12/16 | 855 | 860 | 835 | 840 | 1,292,000 |
| 2009/12/15 | 856 | 859 | 846 | 857 | 678,000 |
| 2009/12/14 | 848 | 870 | 843 | 855 | 1,510,000 |
| 2009/12/11 | 826 | 845 | 820 | 838 | 1,639,000 |
| 2009/12/10 | 851 | 857 | 823 | 828 | 1,082,000 |
| 2009/12/09 | 862 | 868 | 854 | 861 | 596,000 |
| 2009/12/08 | 854 | 874 | 851 | 870 | 721,000 |
| 2009/12/07 | 863 | 874 | 859 | 863 | 844,000 |
| 2009/12/04 | 845 | 856 | 835 | 843 | 1,206,000 |
| 2009/12/03 | 800 | 831 | 795 | 830 | 1,146,000 |
| 2009/12/02 | 800 | 803 | 785 | 794 | 719,000 |
| 2009/12/01 | 771 | 795 | 759 | 791 | 1,387,000 |
| 2009/11/30 | 742 | 772 | 741 | 772 | 1,218,000 |
| 2009/11/27 | 736 | 739 | 729 | 732 | 856,000 |
| 2009/11/26 | 748 | 752 | 742 | 749 | 699,000 |
| 2009/11/25 | 750 | 760 | 743 | 756 | 793,000 |
| 2009/11/24 | 760 | 760 | 741 | 748 | 1,037,000 |
| 2009/11/20 | 734 | 750 | 730 | 750 | 1,038,000 |
| 2009/11/19 | 757 | 760 | 740 | 750 | 1,033,000 |
| 2009/11/18 | 770 | 777 | 749 | 756 | 1,590,000 |
| 2009/11/17 | 766 | 783 | 760 | 769 | 1,979,000 |
| 2009/11/16 | 745 | 776 | 740 | 776 | 3,006,000 |
| 2009/11/13 | 729 | 750 | 716 | 742 | 3,311,000 |
| 2009/11/12 | 686 | 692 | 675 | 679 | 561,000 |
| 2009/11/11 | 682 | 691 | 677 | 686 | 753,000 |
| 2009/11/10 | 698 | 700 | 680 | 684 | 1,011,000 |
| 2009/11/09 | 691 | 697 | 674 | 691 | 390,000 |
| 2009/11/06 | 706 | 706 | 688 | 693 | 569,000 |
| 2009/11/05 | 701 | 709 | 692 | 697 | 423,000 |
| 2009/11/04 | 697 | 700 | 691 | 697 | 618,000 |
| 2009/11/02 | 700 | 703 | 693 | 703 | 648,000 |
| 2009/10/30 | 705 | 721 | 703 | 721 | 782,000 |
| 2009/10/29 | 688 | 690 | 681 | 685 | 1,150,000 |
| 2009/10/28 | 712 | 723 | 708 | 715 | 782,000 |
| 2009/10/27 | 727 | 727 | 712 | 720 | 881,000 |
| 2009/10/26 | 712 | 730 | 711 | 726 | 551,000 |
| 2009/10/23 | 707 | 712 | 699 | 711 | 581,000 |
| 2009/10/22 | 700 | 705 | 691 | 705 | 804,000 |
| 2009/10/21 | 702 | 716 | 702 | 712 | 773,000 |
| 2009/10/20 | 711 | 716 | 698 | 701 | 567,000 |
| 2009/10/19 | 719 | 719 | 691 | 701 | 679,000 |
| 2009/10/16 | 710 | 711 | 700 | 710 | 607,000 |
| 2009/10/15 | 712 | 723 | 704 | 709 | 801,000 |
| 2009/10/14 | 717 | 717 | 691 | 702 | 938,000 |
| 2009/10/13 | 709 | 725 | 704 | 723 | 1,174,000 |
| 2009/10/09 | 685 | 701 | 681 | 699 | 1,195,000 |
| 2009/10/08 | 690 | 691 | 676 | 684 | 1,488,000 |
| 2009/10/07 | 698 | 701 | 683 | 696 | 1,132,000 |
| 2009/10/06 | 678 | 693 | 670 | 688 | 1,453,000 |
| 2009/10/05 | 690 | 695 | 673 | 679 | 950,000 |
| 2009/10/02 | 718 | 718 | 682 | 689 | 1,445,000 |
| 2009/10/01 | 731 | 737 | 713 | 721 | 1,035,000 |
| 2009/09/30 | 695 | 741 | 694 | 741 | 2,541,000 |
| 2009/09/29 | 696 | 696 | 673 | 686 | 1,799,000 |
| 2009/09/28 | 711 | 714 | 692 | 700 | 821,000 |
| 2009/09/25 | 730 | 737 | 722 | 727 | 960,000 |
| 2009/09/24 | 718 | 734 | 711 | 733 | 1,077,000 |
| 2009/09/18 | 723 | 723 | 691 | 707 | 1,512,000 |
| 2009/09/17 | 724 | 728 | 715 | 728 | 591,000 |
| 2009/09/16 | 709 | 722 | 709 | 714 | 666,000 |
| 2009/09/15 | 711 | 722 | 702 | 716 | 739,000 |
| 2009/09/14 | 724 | 724 | 700 | 710 | 811,000 |
| 2009/09/11 | 766 | 766 | 729 | 734 | 1,511,000 |
| 2009/09/10 | 750 | 759 | 742 | 758 | 917,000 |
| 2009/09/09 | 752 | 753 | 731 | 736 | 908,000 |
| 2009/09/08 | 753 | 753 | 739 | 752 | 738,000 |
| 2009/09/07 | 731 | 761 | 731 | 752 | 1,529,000 |
| 2009/09/04 | 723 | 731 | 716 | 729 | 1,161,000 |
| 2009/09/03 | 700 | 721 | 693 | 719 | 1,553,000 |
| 2009/09/02 | 681 | 702 | 670 | 701 | 1,159,000 |
| 2009/09/01 | 677 | 697 | 677 | 689 | 866,000 |
| 2009/08/31 | 695 | 708 | 672 | 686 | 1,191,000 |
| 2009/08/28 | 685 | 690 | 679 | 688 | 1,108,000 |
| 2009/08/27 | 699 | 702 | 678 | 685 | 1,314,000 |
| 2009/08/26 | 702 | 712 | 698 | 708 | 1,217,000 |
| 2009/08/25 | 702 | 705 | 687 | 689 | 905,000 |
| 2009/08/24 | 693 | 710 | 689 | 709 | 1,304,000 |
| 2009/08/21 | 692 | 694 | 662 | 671 | 1,247,000 |
| 2009/08/20 | 687 | 695 | 671 | 690 | 904,000 |
| 2009/08/19 | 681 | 695 | 681 | 685 | 465,000 |
| 2009/08/18 | 675 | 687 | 675 | 687 | 679,000 |
| 2009/08/17 | 713 | 713 | 690 | 692 | 811,000 |
| 2009/08/14 | 723 | 725 | 710 | 717 | 847,000 |
| 2009/08/13 | 721 | 725 | 708 | 716 | 812,000 |
| 2009/08/12 | 707 | 711 | 697 | 701 | 913,000 |
| 2009/08/11 | 709 | 726 | 707 | 722 | 1,108,000 |
| 2009/08/10 | 698 | 705 | 687 | 705 | 944,000 |
| 2009/08/07 | 678 | 693 | 658 | 690 | 1,375,000 |
| 2009/08/06 | 664 | 688 | 657 | 674 | 859,000 |
| 2009/08/05 | 692 | 692 | 658 | 659 | 771,000 |
| 2009/08/04 | 716 | 723 | 688 | 688 | 850,000 |
| 2009/08/03 | 694 | 716 | 691 | 712 | 820,000 |
| 2009/07/31 | 674 | 686 | 670 | 685 | 921,000 |
| 2009/07/30 | 670 | 673 | 652 | 663 | 658,000 |
| 2009/07/29 | 658 | 669 | 653 | 667 | 700,000 |
| 2009/07/28 | 657 | 661 | 650 | 653 | 592,000 |
| 2009/07/27 | 669 | 672 | 660 | 663 | 742,000 |
| 2009/07/24 | 646 | 655 | 645 | 649 | 1,064,000 |
| 2009/07/23 | 628 | 642 | 624 | 635 | 703,000 |
| 2009/07/22 | 625 | 625 | 607 | 623 | 871,000 |
| 2009/07/21 | 598 | 615 | 598 | 615 | 880,000 |
| 2009/07/17 | 589 | 592 | 574 | 578 | 857,000 |
| 2009/07/16 | 607 | 615 | 587 | 587 | 1,761,000 |
| 2009/07/15 | 614 | 614 | 596 | 606 | 1,459,000 |
| 2009/07/14 | 566 | 595 | 565 | 585 | 970,000 |
| 2009/07/13 | 580 | 591 | 549 | 551 | 891,000 |
| 2009/07/10 | 605 | 617 | 595 | 599 | 1,496,000 |
| 2009/07/09 | 587 | 600 | 578 | 589 | 1,358,000 |
| 2009/07/08 | 590 | 592 | 573 | 582 | 1,652,000 |
| 2009/07/07 | 614 | 624 | 605 | 610 | 1,572,000 |
| 2009/07/06 | 644 | 652 | 620 | 624 | 1,057,000 |
| 2009/07/03 | 610 | 635 | 606 | 631 | 950,000 |
| 2009/07/02 | 636 | 646 | 616 | 623 | 1,679,000 |
| 2009/07/01 | 644 | 656 | 634 | 635 | 1,483,000 |
| 2009/06/30 | 626 | 649 | 626 | 647 | 1,918,000 |
| 2009/06/29 | 632 | 650 | 627 | 631 | 1,946,000 |
| 2009/06/26 | 583 | 631 | 579 | 622 | 2,177,000 |
| 2009/06/25 | 559 | 579 | 559 | 569 | 859,000 |
| 2009/06/24 | 549 | 558 | 539 | 552 | 928,000 |
| 2009/06/23 | 537 | 542 | 533 | 539 | 1,339,000 |
| 2009/06/22 | 555 | 567 | 547 | 559 | 1,024,000 |
| 2009/06/19 | 557 | 570 | 546 | 553 | 1,274,000 |
| 2009/06/18 | 567 | 575 | 551 | 553 | 1,344,000 |
| 2009/06/17 | 546 | 565 | 545 | 562 | 978,000 |
| 2009/06/16 | 550 | 555 | 538 | 549 | 1,262,000 |
| 2009/06/15 | 577 | 584 | 564 | 569 | 1,015,000 |
| 2009/06/12 | 587 | 597 | 579 | 584 | 1,769,000 |
| 2009/06/11 | 573 | 598 | 573 | 582 | 2,118,000 |
| 2009/06/10 | 545 | 556 | 545 | 553 | 1,018,000 |
| 2009/06/09 | 554 | 572 | 553 | 558 | 1,003,000 |
| 2009/06/08 | 560 | 571 | 559 | 564 | 697,000 |
| 2009/06/05 | 554 | 559 | 548 | 556 | 974,000 |
| 2009/06/04 | 557 | 565 | 554 | 558 | 741,000 |
| 2009/06/03 | 559 | 570 | 553 | 556 | 876,000 |
| 2009/06/02 | 567 | 567 | 549 | 550 | 1,170,000 |
| 2009/06/01 | 563 | 581 | 543 | 551 | 2,017,000 |
| 2009/05/29 | 512 | 543 | 502 | 543 | 2,913,000 |
| 2009/05/28 | 485 | 506 | 483 | 504 | 1,180,000 |
| 2009/05/27 | 504 | 510 | 494 | 496 | 976,000 |
| 2009/05/26 | 505 | 508 | 492 | 500 | 725,000 |
| 2009/05/25 | 492 | 512 | 486 | 499 | 1,355,000 |
| 2009/05/22 | 477 | 484 | 468 | 482 | 1,281,000 |
| 2009/05/21 | 476 | 484 | 465 | 482 | 1,822,000 |
| 2009/05/20 | 488 | 491 | 478 | 491 | 676,000 |
| 2009/05/19 | 480 | 492 | 466 | 476 | 1,105,000 |
| 2009/05/18 | 469 | 470 | 455 | 465 | 812,000 |
| 2009/05/15 | 474 | 487 | 468 | 481 | 729,000 |
| 2009/05/14 | 484 | 484 | 466 | 473 | 1,698,000 |
| 2009/05/13 | 501 | 536 | 495 | 498 | 3,227,000 |
| 2009/05/12 | 480 | 489 | 476 | 484 | 1,424,000 |
| 2009/05/11 | 493 | 494 | 472 | 484 | 1,203,000 |
| 2009/05/08 | 492 | 501 | 482 | 494 | 1,686,000 |
| 2009/05/07 | 484 | 488 | 468 | 487 | 1,424,000 |
| 2009/05/01 | 456 | 474 | 456 | 464 | 1,115,000 |
| 2009/04/30 | 465 | 468 | 449 | 451 | 1,957,000 |
| 2009/04/28 | 447 | 472 | 445 | 448 | 2,234,000 |
| 2009/04/27 | 465 | 467 | 454 | 457 | 743,000 |
| 2009/04/24 | 455 | 470 | 446 | 450 | 2,675,000 |
| 2009/04/23 | 446 | 457 | 440 | 455 | 2,261,000 |
| 2009/04/22 | 467 | 482 | 461 | 466 | 2,104,000 |
| 2009/04/21 | 445 | 470 | 428 | 465 | 5,005,000 |
| 2009/04/20 | 432 | 436 | 420 | 432 | 826,000 |
| 2009/04/17 | 415 | 431 | 414 | 428 | 923,000 |
| 2009/04/16 | 417 | 434 | 404 | 408 | 1,673,000 |
| 2009/04/15 | 436 | 436 | 406 | 407 | 1,796,000 |
| 2009/04/14 | 437 | 451 | 426 | 448 | 2,113,000 |
| 2009/04/13 | 440 | 442 | 430 | 432 | 847,000 |
| 2009/04/10 | 436 | 444 | 428 | 435 | 906,000 |
| 2009/04/09 | 425 | 429 | 420 | 425 | 697,000 |
| 2009/04/08 | 418 | 420 | 407 | 410 | 1,010,000 |
| 2009/04/07 | 422 | 439 | 421 | 423 | 2,153,000 |
| 2009/04/06 | 393 | 458 | 393 | 437 | 4,391,000 |
| 2009/04/03 | 405 | 405 | 395 | 398 | 1,645,000 |
| 2009/04/02 | 366 | 390 | 365 | 385 | 1,261,000 |
| 2009/04/01 | 360 | 366 | 354 | 360 | 758,000 |
| 2009/03/31 | 355 | 368 | 346 | 353 | 1,699,000 |
| 2009/03/30 | 369 | 374 | 345 | 345 | 1,568,000 |
| 2009/03/27 | 358 | 365 | 351 | 361 | 866,000 |
| 2009/03/26 | 344 | 354 | 344 | 352 | 823,000 |
| 2009/03/25 | 343 | 348 | 340 | 344 | 840,000 |
| 2009/03/24 | 345 | 350 | 335 | 347 | 941,000 |
| 2009/03/23 | 321 | 336 | 320 | 335 | 992,000 |
| 2009/03/19 | 332 | 333 | 319 | 325 | 1,287,000 |
| 2009/03/18 | 335 | 337 | 321 | 332 | 1,538,000 |
| 2009/03/17 | 329 | 333 | 324 | 329 | 1,381,000 |
| 2009/03/16 | 324 | 339 | 324 | 325 | 1,324,000 |
| 2009/03/13 | 305 | 318 | 305 | 315 | 1,045,000 |
| 2009/03/12 | 304 | 306 | 298 | 301 | 1,192,000 |
| 2009/03/11 | 311 | 311 | 302 | 309 | 1,308,000 |
| 2009/03/10 | 303 | 309 | 297 | 304 | 1,184,000 |
| 2009/03/09 | 302 | 306 | 293 | 302 | 1,742,000 |
| 2009/03/06 | 302 | 306 | 298 | 304 | 1,346,000 |
| 2009/03/05 | 318 | 320 | 304 | 305 | 1,714,000 |
| 2009/03/04 | 304 | 312 | 298 | 309 | 2,051,000 |
| 2009/03/03 | 310 | 315 | 301 | 306 | 1,184,000 |
| 2009/03/02 | 311 | 320 | 309 | 313 | 1,002,000 |
| 2009/02/27 | 332 | 335 | 324 | 335 | 681,000 |
| 2009/02/26 | 338 | 341 | 323 | 328 | 820,000 |
| 2009/02/25 | 324 | 337 | 321 | 337 | 792,000 |
| 2009/02/24 | 313 | 317 | 304 | 315 | 880,000 |
| 2009/02/23 | 310 | 322 | 304 | 312 | 728,000 |
| 2009/02/20 | 313 | 321 | 306 | 316 | 617,000 |
| 2009/02/19 | 323 | 325 | 318 | 318 | 876,000 |
| 2009/02/18 | 310 | 318 | 306 | 318 | 769,000 |
| 2009/02/17 | 320 | 323 | 310 | 312 | 1,099,000 |
| 2009/02/16 | 336 | 339 | 324 | 325 | 808,000 |
| 2009/02/13 | 332 | 339 | 325 | 336 | 746,000 |
| 2009/02/12 | 326 | 334 | 322 | 326 | 1,238,000 |
| 2009/02/10 | 350 | 355 | 337 | 341 | 1,805,000 |
| 2009/02/09 | 369 | 376 | 365 | 368 | 1,642,000 |
| 2009/02/06 | 347 | 360 | 347 | 356 | 1,507,000 |
| 2009/02/05 | 334 | 348 | 328 | 343 | 1,259,000 |
| 2009/02/04 | 325 | 334 | 320 | 333 | 795,000 |
| 2009/02/03 | 322 | 330 | 317 | 317 | 782,000 |
| 2009/02/02 | 319 | 322 | 312 | 317 | 695,000 |
| 2009/01/30 | 330 | 336 | 323 | 329 | 1,148,000 |
| 2009/01/29 | 330 | 345 | 330 | 340 | 1,642,000 |
| 2009/01/28 | 314 | 335 | 314 | 329 | 1,713,000 |
| 2009/01/27 | 293 | 324 | 292 | 319 | 1,917,000 |
| 2009/01/26 | 304 | 306 | 286 | 292 | 1,801,000 |
| 2009/01/23 | 307 | 310 | 299 | 303 | 1,934,000 |
| 2009/01/22 | 322 | 323 | 303 | 322 | 1,413,000 |
| 2009/01/21 | 322 | 333 | 322 | 324 | 843,000 |
| 2009/01/20 | 342 | 342 | 325 | 335 | 1,122,000 |
| 2009/01/19 | 332 | 341 | 329 | 337 | 1,078,000 |
| 2009/01/16 | 338 | 344 | 326 | 341 | 1,351,000 |
| 2009/01/15 | 333 | 335 | 322 | 333 | 1,698,000 |
| 2009/01/14 | 326 | 341 | 321 | 336 | 1,071,000 |
| 2009/01/13 | 329 | 330 | 315 | 326 | 1,662,000 |
| 2009/01/09 | 361 | 362 | 345 | 349 | 1,303,000 |
| 2009/01/08 | 344 | 368 | 337 | 357 | 2,048,000 |
| 2009/01/07 | 339 | 372 | 338 | 364 | 2,106,000 |
| 2009/01/06 | 334 | 347 | 329 | 344 | 981,000 |
| 2009/01/05 | 332 | 334 | 321 | 333 | 582,000 |