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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,150 | 1,187 | 1,148 | 1,186 | 951,900 |
| 2013/12/27 | 1,143 | 1,150 | 1,123 | 1,150 | 553,500 |
| 2013/12/26 | 1,137 | 1,148 | 1,120 | 1,143 | 464,500 |
| 2013/12/25 | 1,116 | 1,122 | 1,109 | 1,122 | 637,500 |
| 2013/12/24 | 1,131 | 1,139 | 1,122 | 1,127 | 700,900 |
| 2013/12/20 | 1,125 | 1,132 | 1,116 | 1,131 | 627,800 |
| 2013/12/19 | 1,150 | 1,162 | 1,135 | 1,140 | 664,800 |
| 2013/12/18 | 1,123 | 1,150 | 1,115 | 1,147 | 723,800 |
| 2013/12/17 | 1,108 | 1,140 | 1,106 | 1,136 | 756,500 |
| 2013/12/16 | 1,108 | 1,117 | 1,100 | 1,101 | 583,700 |
| 2013/12/13 | 1,127 | 1,134 | 1,110 | 1,118 | 1,092,300 |
| 2013/12/12 | 1,138 | 1,138 | 1,113 | 1,132 | 454,200 |
| 2013/12/11 | 1,143 | 1,150 | 1,134 | 1,147 | 401,800 |
| 2013/12/10 | 1,158 | 1,164 | 1,151 | 1,153 | 632,100 |
| 2013/12/09 | 1,152 | 1,159 | 1,133 | 1,145 | 735,900 |
| 2013/12/06 | 1,129 | 1,134 | 1,111 | 1,129 | 851,500 |
| 2013/12/05 | 1,131 | 1,149 | 1,118 | 1,122 | 639,100 |
| 2013/12/04 | 1,142 | 1,151 | 1,125 | 1,132 | 670,700 |
| 2013/12/03 | 1,160 | 1,167 | 1,150 | 1,153 | 893,700 |
| 2013/12/02 | 1,137 | 1,164 | 1,137 | 1,149 | 826,200 |
| 2013/11/29 | 1,164 | 1,182 | 1,146 | 1,157 | 1,205,000 |
| 2013/11/28 | 1,177 | 1,188 | 1,155 | 1,163 | 854,500 |
| 2013/11/27 | 1,195 | 1,197 | 1,155 | 1,161 | 1,492,300 |
| 2013/11/26 | 1,195 | 1,218 | 1,194 | 1,213 | 1,016,600 |
| 2013/11/25 | 1,195 | 1,210 | 1,188 | 1,198 | 789,900 |
| 2013/11/22 | 1,180 | 1,187 | 1,166 | 1,182 | 805,100 |
| 2013/11/21 | 1,165 | 1,171 | 1,160 | 1,171 | 522,200 |
| 2013/11/20 | 1,159 | 1,165 | 1,151 | 1,161 | 647,400 |
| 2013/11/19 | 1,160 | 1,167 | 1,155 | 1,155 | 951,000 |
| 2013/11/18 | 1,159 | 1,163 | 1,150 | 1,158 | 664,400 |
| 2013/11/15 | 1,155 | 1,158 | 1,142 | 1,150 | 792,300 |
| 2013/11/14 | 1,152 | 1,159 | 1,134 | 1,141 | 846,700 |
| 2013/11/13 | 1,130 | 1,159 | 1,129 | 1,141 | 1,365,500 |
| 2013/11/12 | 1,100 | 1,142 | 1,097 | 1,123 | 1,220,300 |
| 2013/11/11 | 1,125 | 1,138 | 1,100 | 1,114 | 2,232,000 |
| 2013/11/08 | 1,020 | 1,040 | 1,018 | 1,036 | 762,200 |
| 2013/11/07 | 1,029 | 1,034 | 1,013 | 1,027 | 651,100 |
| 2013/11/06 | 1,004 | 1,044 | 996 | 1,028 | 720,300 |
| 2013/11/05 | 1,012 | 1,021 | 992 | 1,001 | 532,200 |
| 2013/11/01 | 1,029 | 1,030 | 1,002 | 1,009 | 527,100 |
| 2013/10/31 | 1,045 | 1,047 | 1,023 | 1,023 | 457,300 |
| 2013/10/30 | 1,043 | 1,049 | 1,033 | 1,044 | 1,391,200 |
| 2013/10/29 | 1,037 | 1,040 | 1,019 | 1,033 | 484,100 |
| 2013/10/28 | 1,032 | 1,043 | 1,030 | 1,041 | 510,100 |
| 2013/10/25 | 1,042 | 1,043 | 1,014 | 1,016 | 682,800 |
| 2013/10/24 | 1,020 | 1,046 | 1,019 | 1,043 | 742,500 |
| 2013/10/23 | 1,040 | 1,044 | 1,019 | 1,020 | 489,000 |
| 2013/10/22 | 1,045 | 1,045 | 1,025 | 1,036 | 490,400 |
| 2013/10/21 | 1,034 | 1,044 | 1,028 | 1,039 | 527,000 |
| 2013/10/18 | 1,028 | 1,034 | 1,025 | 1,029 | 511,800 |
| 2013/10/17 | 1,030 | 1,032 | 1,020 | 1,032 | 589,600 |
| 2013/10/16 | 1,017 | 1,025 | 1,014 | 1,020 | 382,100 |
| 2013/10/15 | 1,030 | 1,037 | 1,010 | 1,014 | 443,400 |
| 2013/10/11 | 1,026 | 1,034 | 1,017 | 1,025 | 687,500 |
| 2013/10/10 | 1,003 | 1,012 | 997 | 1,012 | 811,100 |
| 2013/10/09 | 955 | 998 | 953 | 998 | 746,500 |
| 2013/10/08 | 943 | 966 | 939 | 962 | 604,200 |
| 2013/10/07 | 972 | 972 | 944 | 946 | 623,000 |
| 2013/10/04 | 975 | 982 | 957 | 975 | 701,000 |
| 2013/10/03 | 990 | 1,002 | 977 | 980 | 652,500 |
| 2013/10/02 | 1,007 | 1,015 | 990 | 993 | 1,093,500 |
| 2013/10/01 | 1,011 | 1,020 | 1,006 | 1,009 | 579,300 |
| 2013/09/30 | 1,018 | 1,020 | 1,002 | 1,004 | 1,059,200 |
| 2013/09/27 | 1,046 | 1,061 | 1,032 | 1,039 | 1,001,000 |
| 2013/09/26 | 1,059 | 1,075 | 1,040 | 1,073 | 674,100 |
| 2013/09/25 | 1,064 | 1,070 | 1,059 | 1,066 | 584,400 |
| 2013/09/24 | 1,068 | 1,069 | 1,050 | 1,060 | 536,900 |
| 2013/09/20 | 1,079 | 1,088 | 1,061 | 1,071 | 1,149,100 |
| 2013/09/19 | 1,047 | 1,065 | 1,041 | 1,060 | 1,182,300 |
| 2013/09/18 | 1,019 | 1,039 | 1,016 | 1,030 | 928,900 |
| 2013/09/17 | 1,020 | 1,024 | 1,006 | 1,013 | 898,900 |
| 2013/09/13 | 1,027 | 1,034 | 1,019 | 1,022 | 1,682,100 |
| 2013/09/12 | 1,010 | 1,020 | 1,001 | 1,015 | 1,495,600 |
| 2013/09/11 | 1,060 | 1,060 | 990 | 1,003 | 1,967,700 |
| 2013/09/10 | 1,049 | 1,058 | 1,041 | 1,046 | 685,500 |
| 2013/09/09 | 1,024 | 1,046 | 1,008 | 1,038 | 1,960,000 |
| 2013/09/06 | 1,029 | 1,039 | 985 | 995 | 1,533,800 |
| 2013/09/05 | 1,046 | 1,050 | 1,026 | 1,031 | 1,359,700 |
| 2013/09/04 | 1,061 | 1,063 | 1,027 | 1,038 | 1,184,700 |
| 2013/09/03 | 1,058 | 1,073 | 1,058 | 1,068 | 518,100 |
| 2013/09/02 | 1,041 | 1,049 | 1,028 | 1,039 | 368,700 |
| 2013/08/30 | 1,061 | 1,065 | 1,034 | 1,045 | 748,400 |
| 2013/08/29 | 1,046 | 1,062 | 1,029 | 1,060 | 716,800 |
| 2013/08/28 | 1,029 | 1,054 | 1,018 | 1,047 | 694,500 |
| 2013/08/27 | 1,067 | 1,081 | 1,054 | 1,057 | 501,300 |
| 2013/08/26 | 1,066 | 1,079 | 1,061 | 1,067 | 663,500 |
| 2013/08/23 | 1,043 | 1,074 | 1,032 | 1,054 | 1,191,700 |
| 2013/08/22 | 1,081 | 1,082 | 1,020 | 1,025 | 1,706,700 |
| 2013/08/21 | 1,116 | 1,117 | 1,091 | 1,106 | 450,400 |
| 2013/08/20 | 1,142 | 1,145 | 1,120 | 1,123 | 497,600 |
| 2013/08/19 | 1,147 | 1,163 | 1,142 | 1,163 | 452,500 |
| 2013/08/16 | 1,106 | 1,154 | 1,104 | 1,147 | 605,100 |
| 2013/08/15 | 1,152 | 1,159 | 1,129 | 1,136 | 451,800 |
| 2013/08/14 | 1,155 | 1,185 | 1,152 | 1,169 | 446,400 |
| 2013/08/13 | 1,126 | 1,146 | 1,125 | 1,141 | 302,100 |
| 2013/08/12 | 1,105 | 1,133 | 1,092 | 1,124 | 283,000 |
| 2013/08/09 | 1,168 | 1,171 | 1,090 | 1,125 | 857,400 |
| 2013/08/08 | 1,132 | 1,170 | 1,127 | 1,138 | 398,000 |
| 2013/08/07 | 1,170 | 1,179 | 1,150 | 1,150 | 460,500 |
| 2013/08/06 | 1,171 | 1,188 | 1,158 | 1,184 | 401,300 |
| 2013/08/05 | 1,176 | 1,187 | 1,166 | 1,182 | 274,300 |
| 2013/08/02 | 1,179 | 1,193 | 1,163 | 1,192 | 557,900 |
| 2013/08/01 | 1,135 | 1,168 | 1,129 | 1,168 | 551,800 |
| 2013/07/31 | 1,148 | 1,165 | 1,128 | 1,138 | 371,600 |
| 2013/07/30 | 1,114 | 1,161 | 1,107 | 1,155 | 385,600 |
| 2013/07/29 | 1,145 | 1,150 | 1,114 | 1,121 | 440,700 |
| 2013/07/26 | 1,191 | 1,203 | 1,169 | 1,176 | 462,500 |
| 2013/07/25 | 1,234 | 1,245 | 1,223 | 1,229 | 483,700 |
| 2013/07/24 | 1,233 | 1,245 | 1,220 | 1,230 | 665,100 |
| 2013/07/23 | 1,209 | 1,239 | 1,201 | 1,228 | 523,100 |
| 2013/07/22 | 1,203 | 1,221 | 1,197 | 1,215 | 513,200 |
| 2013/07/19 | 1,210 | 1,225 | 1,171 | 1,181 | 672,900 |
| 2013/07/18 | 1,205 | 1,219 | 1,196 | 1,209 | 394,300 |
| 2013/07/17 | 1,182 | 1,202 | 1,180 | 1,201 | 367,000 |
| 2013/07/16 | 1,186 | 1,209 | 1,182 | 1,192 | 479,700 |
| 2013/07/12 | 1,180 | 1,186 | 1,164 | 1,180 | 329,800 |
| 2013/07/11 | 1,160 | 1,179 | 1,153 | 1,170 | 367,500 |
| 2013/07/10 | 1,169 | 1,185 | 1,164 | 1,176 | 486,900 |
| 2013/07/09 | 1,165 | 1,172 | 1,156 | 1,165 | 412,900 |
| 2013/07/08 | 1,175 | 1,186 | 1,141 | 1,143 | 441,200 |
| 2013/07/05 | 1,168 | 1,173 | 1,156 | 1,172 | 442,400 |
| 2013/07/04 | 1,145 | 1,157 | 1,139 | 1,146 | 413,400 |
| 2013/07/03 | 1,160 | 1,170 | 1,149 | 1,159 | 504,400 |
| 2013/07/02 | 1,159 | 1,163 | 1,130 | 1,155 | 703,200 |
| 2013/07/01 | 1,178 | 1,178 | 1,122 | 1,149 | 705,700 |
| 2013/06/28 | 1,105 | 1,169 | 1,104 | 1,150 | 1,688,000 |
| 2013/06/27 | 1,058 | 1,092 | 1,040 | 1,089 | 796,600 |
| 2013/06/26 | 1,068 | 1,073 | 1,026 | 1,036 | 481,700 |
| 2013/06/25 | 1,067 | 1,078 | 1,028 | 1,046 | 791,500 |
| 2013/06/24 | 1,084 | 1,103 | 1,074 | 1,081 | 1,005,500 |
| 2013/06/21 | 1,025 | 1,064 | 1,005 | 1,054 | 1,624,800 |
| 2013/06/20 | 1,083 | 1,100 | 1,058 | 1,068 | 1,030,800 |
| 2013/06/19 | 1,100 | 1,109 | 1,066 | 1,082 | 805,600 |
| 2013/06/18 | 1,072 | 1,103 | 1,055 | 1,071 | 787,600 |
| 2013/06/17 | 1,015 | 1,068 | 1,005 | 1,066 | 733,600 |
| 2013/06/14 | 1,073 | 1,084 | 1,019 | 1,021 | 1,338,900 |
| 2013/06/13 | 1,066 | 1,068 | 1,012 | 1,017 | 1,010,600 |
| 2013/06/12 | 1,080 | 1,101 | 1,044 | 1,096 | 1,032,000 |
| 2013/06/11 | 1,120 | 1,143 | 1,095 | 1,127 | 1,100,800 |
| 2013/06/10 | 1,082 | 1,136 | 1,075 | 1,136 | 834,800 |
| 2013/06/07 | 1,043 | 1,058 | 993 | 1,030 | 1,288,800 |
| 2013/06/06 | 1,058 | 1,095 | 1,045 | 1,052 | 995,900 |
| 2013/06/05 | 1,128 | 1,130 | 1,081 | 1,083 | 801,800 |
| 2013/06/04 | 1,085 | 1,127 | 1,066 | 1,123 | 1,116,900 |
| 2013/06/03 | 1,130 | 1,145 | 1,103 | 1,106 | 632,800 |
| 2013/05/31 | 1,190 | 1,191 | 1,147 | 1,165 | 1,080,800 |
| 2013/05/30 | 1,158 | 1,201 | 1,151 | 1,171 | 1,023,100 |
| 2013/05/29 | 1,219 | 1,223 | 1,181 | 1,193 | 1,111,200 |
| 2013/05/28 | 1,155 | 1,209 | 1,151 | 1,200 | 1,207,600 |
| 2013/05/27 | 1,201 | 1,205 | 1,160 | 1,165 | 1,078,500 |
| 2013/05/24 | 1,252 | 1,286 | 1,174 | 1,228 | 1,223,300 |
| 2013/05/23 | 1,299 | 1,346 | 1,213 | 1,222 | 1,275,300 |
| 2013/05/22 | 1,334 | 1,373 | 1,314 | 1,321 | 1,642,600 |
| 2013/05/21 | 1,275 | 1,336 | 1,270 | 1,333 | 1,226,100 |
| 2013/05/20 | 1,295 | 1,311 | 1,283 | 1,284 | 964,500 |
| 2013/05/17 | 1,265 | 1,293 | 1,245 | 1,275 | 1,126,500 |
| 2013/05/16 | 1,290 | 1,308 | 1,262 | 1,295 | 715,500 |
| 2013/05/15 | 1,279 | 1,340 | 1,276 | 1,297 | 1,774,500 |
| 2013/05/14 | 1,260 | 1,273 | 1,241 | 1,249 | 1,540,900 |
| 2013/05/13 | 1,200 | 1,277 | 1,180 | 1,271 | 1,976,400 |
| 2013/05/10 | 1,116 | 1,187 | 1,116 | 1,130 | 1,607,000 |
| 2013/05/09 | 1,118 | 1,125 | 1,085 | 1,086 | 770,900 |
| 2013/05/08 | 1,109 | 1,133 | 1,108 | 1,114 | 847,000 |
| 2013/05/07 | 1,065 | 1,114 | 1,063 | 1,099 | 1,464,400 |
| 2013/05/02 | 1,040 | 1,052 | 1,030 | 1,035 | 537,400 |
| 2013/05/01 | 1,054 | 1,060 | 1,030 | 1,047 | 765,600 |
| 2013/04/30 | 1,075 | 1,082 | 1,052 | 1,054 | 836,400 |
| 2013/04/26 | 1,095 | 1,097 | 1,056 | 1,059 | 1,185,800 |
| 2013/04/25 | 1,090 | 1,098 | 1,082 | 1,097 | 647,000 |
| 2013/04/24 | 1,067 | 1,083 | 1,057 | 1,080 | 700,600 |
| 2013/04/23 | 1,061 | 1,067 | 1,050 | 1,054 | 494,700 |
| 2013/04/22 | 1,047 | 1,086 | 1,046 | 1,063 | 877,900 |
| 2013/04/19 | 1,030 | 1,030 | 1,009 | 1,023 | 611,400 |
| 2013/04/18 | 1,026 | 1,041 | 1,015 | 1,028 | 573,300 |
| 2013/04/17 | 1,011 | 1,046 | 1,011 | 1,046 | 745,900 |
| 2013/04/16 | 993 | 1,008 | 983 | 1,003 | 915,700 |
| 2013/04/15 | 1,033 | 1,043 | 1,010 | 1,013 | 867,600 |
| 2013/04/12 | 1,036 | 1,049 | 1,023 | 1,047 | 1,187,200 |
| 2013/04/11 | 1,045 | 1,054 | 1,013 | 1,047 | 1,641,200 |
| 2013/04/10 | 992 | 1,048 | 980 | 1,038 | 1,874,200 |
| 2013/04/09 | 1,000 | 1,000 | 977 | 987 | 1,011,800 |
| 2013/04/08 | 995 | 1,013 | 977 | 995 | 1,576,500 |
| 2013/04/05 | 991 | 1,010 | 968 | 975 | 1,555,900 |
| 2013/04/04 | 953 | 977 | 933 | 977 | 1,608,400 |
| 2013/04/03 | 932 | 964 | 932 | 961 | 1,334,700 |
| 2013/04/02 | 924 | 932 | 912 | 915 | 1,341,400 |
| 2013/04/01 | 983 | 983 | 936 | 938 | 1,013,400 |
| 2013/03/29 | 979 | 983 | 965 | 981 | 874,200 |
| 2013/03/28 | 974 | 983 | 965 | 979 | 1,141,600 |
| 2013/03/27 | 970 | 988 | 970 | 977 | 884,500 |
| 2013/03/26 | 975 | 982 | 964 | 968 | 1,039,000 |
| 2013/03/25 | 980 | 998 | 968 | 986 | 1,403,600 |
| 2013/03/22 | 978 | 983 | 965 | 968 | 1,242,600 |
| 2013/03/21 | 987 | 994 | 966 | 975 | 1,430,700 |
| 2013/03/19 | 931 | 965 | 931 | 959 | 1,441,400 |
| 2013/03/18 | 916 | 918 | 910 | 916 | 1,326,200 |
| 2013/03/15 | 915 | 928 | 903 | 922 | 1,701,500 |
| 2013/03/14 | 910 | 918 | 898 | 903 | 1,209,500 |
| 2013/03/13 | 884 | 919 | 884 | 912 | 1,911,000 |
| 2013/03/12 | 883 | 893 | 878 | 881 | 1,001,300 |
| 2013/03/11 | 880 | 897 | 879 | 885 | 1,341,000 |
| 2013/03/08 | 856 | 864 | 852 | 864 | 995,700 |
| 2013/03/07 | 880 | 882 | 849 | 850 | 1,090,300 |
| 2013/03/06 | 825 | 855 | 824 | 850 | 1,288,500 |
| 2013/03/05 | 812 | 823 | 812 | 813 | 544,500 |
| 2013/03/04 | 816 | 816 | 807 | 811 | 445,400 |
| 2013/03/01 | 801 | 810 | 797 | 805 | 567,800 |
| 2013/02/28 | 811 | 817 | 802 | 807 | 1,221,700 |
| 2013/02/27 | 810 | 810 | 789 | 792 | 738,600 |
| 2013/02/26 | 801 | 819 | 801 | 809 | 991,800 |
| 2013/02/25 | 824 | 827 | 810 | 816 | 807,000 |
| 2013/02/22 | 800 | 806 | 788 | 803 | 876,200 |
| 2013/02/21 | 817 | 817 | 786 | 798 | 1,006,200 |
| 2013/02/20 | 813 | 825 | 807 | 816 | 1,378,200 |
| 2013/02/19 | 791 | 797 | 784 | 787 | 484,700 |
| 2013/02/18 | 785 | 797 | 785 | 795 | 577,600 |
| 2013/02/15 | 787 | 789 | 765 | 780 | 1,226,100 |
| 2013/02/14 | 801 | 801 | 786 | 791 | 1,366,800 |
| 2013/02/13 | 804 | 810 | 792 | 794 | 955,400 |
| 2013/02/12 | 829 | 831 | 814 | 818 | 1,449,200 |
| 2013/02/08 | 828 | 828 | 807 | 811 | 937,300 |
| 2013/02/07 | 825 | 831 | 815 | 824 | 942,700 |
| 2013/02/06 | 810 | 834 | 808 | 824 | 1,128,400 |
| 2013/02/05 | 800 | 803 | 791 | 795 | 925,100 |
| 2013/02/04 | 808 | 808 | 794 | 800 | 1,097,000 |
| 2013/02/01 | 812 | 815 | 794 | 799 | 1,441,700 |
| 2013/01/31 | 773 | 801 | 772 | 801 | 2,064,300 |
| 2013/01/30 | 770 | 771 | 763 | 769 | 994,100 |
| 2013/01/29 | 735 | 763 | 733 | 761 | 1,437,400 |
| 2013/01/28 | 750 | 753 | 735 | 735 | 1,112,400 |
| 2013/01/25 | 755 | 756 | 737 | 744 | 1,875,100 |
| 2013/01/24 | 732 | 754 | 730 | 748 | 1,405,000 |
| 2013/01/23 | 749 | 756 | 745 | 745 | 1,090,000 |
| 2013/01/22 | 769 | 772 | 752 | 764 | 1,387,200 |
| 2013/01/21 | 773 | 776 | 758 | 766 | 1,056,300 |
| 2013/01/18 | 773 | 773 | 761 | 770 | 2,001,700 |
| 2013/01/17 | 755 | 772 | 745 | 759 | 2,178,000 |
| 2013/01/16 | 759 | 766 | 748 | 750 | 1,230,200 |
| 2013/01/15 | 770 | 778 | 756 | 762 | 1,656,900 |
| 2013/01/11 | 760 | 764 | 745 | 762 | 2,673,400 |
| 2013/01/10 | 734 | 753 | 733 | 747 | 2,074,800 |
| 2013/01/09 | 713 | 728 | 707 | 723 | 1,645,700 |
| 2013/01/08 | 721 | 726 | 708 | 713 | 1,670,600 |
| 2013/01/07 | 745 | 748 | 718 | 722 | 1,857,000 |
| 2013/01/04 | 725 | 733 | 718 | 733 | 1,676,900 |