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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,216 | 1,231 | 1,215 | 1,222 | 409,400 |
| 2015/12/29 | 1,191 | 1,212 | 1,182 | 1,210 | 279,300 |
| 2015/12/28 | 1,188 | 1,206 | 1,187 | 1,202 | 346,800 |
| 2015/12/25 | 1,186 | 1,193 | 1,177 | 1,184 | 494,600 |
| 2015/12/24 | 1,210 | 1,214 | 1,182 | 1,182 | 299,000 |
| 2015/12/22 | 1,199 | 1,207 | 1,189 | 1,201 | 350,800 |
| 2015/12/21 | 1,195 | 1,204 | 1,182 | 1,199 | 447,300 |
| 2015/12/18 | 1,240 | 1,245 | 1,200 | 1,200 | 1,041,300 |
| 2015/12/17 | 1,244 | 1,251 | 1,233 | 1,233 | 518,400 |
| 2015/12/16 | 1,199 | 1,225 | 1,196 | 1,218 | 526,900 |
| 2015/12/15 | 1,210 | 1,210 | 1,186 | 1,186 | 785,700 |
| 2015/12/14 | 1,201 | 1,226 | 1,187 | 1,210 | 629,800 |
| 2015/12/11 | 1,215 | 1,237 | 1,214 | 1,231 | 989,300 |
| 2015/12/10 | 1,230 | 1,235 | 1,219 | 1,230 | 523,500 |
| 2015/12/09 | 1,255 | 1,274 | 1,246 | 1,251 | 451,000 |
| 2015/12/08 | 1,270 | 1,277 | 1,249 | 1,258 | 701,600 |
| 2015/12/07 | 1,280 | 1,285 | 1,262 | 1,262 | 465,100 |
| 2015/12/04 | 1,258 | 1,274 | 1,253 | 1,263 | 784,900 |
| 2015/12/03 | 1,274 | 1,286 | 1,272 | 1,280 | 705,500 |
| 2015/12/02 | 1,275 | 1,278 | 1,262 | 1,267 | 623,000 |
| 2015/12/01 | 1,267 | 1,280 | 1,256 | 1,276 | 500,000 |
| 2015/11/30 | 1,250 | 1,266 | 1,245 | 1,265 | 843,400 |
| 2015/11/27 | 1,266 | 1,266 | 1,242 | 1,245 | 510,400 |
| 2015/11/26 | 1,265 | 1,268 | 1,256 | 1,265 | 334,100 |
| 2015/11/25 | 1,260 | 1,263 | 1,251 | 1,260 | 376,300 |
| 2015/11/24 | 1,249 | 1,269 | 1,244 | 1,264 | 594,200 |
| 2015/11/20 | 1,244 | 1,251 | 1,234 | 1,251 | 399,700 |
| 2015/11/19 | 1,247 | 1,259 | 1,242 | 1,253 | 534,800 |
| 2015/11/18 | 1,247 | 1,255 | 1,232 | 1,234 | 367,000 |
| 2015/11/17 | 1,241 | 1,251 | 1,234 | 1,234 | 679,900 |
| 2015/11/16 | 1,217 | 1,232 | 1,215 | 1,216 | 635,900 |
| 2015/11/13 | 1,239 | 1,249 | 1,229 | 1,245 | 508,400 |
| 2015/11/12 | 1,245 | 1,254 | 1,230 | 1,251 | 491,900 |
| 2015/11/11 | 1,213 | 1,252 | 1,201 | 1,246 | 915,300 |
| 2015/11/10 | 1,224 | 1,230 | 1,208 | 1,218 | 1,357,400 |
| 2015/11/09 | 1,264 | 1,280 | 1,256 | 1,274 | 659,700 |
| 2015/11/06 | 1,250 | 1,254 | 1,238 | 1,244 | 461,700 |
| 2015/11/05 | 1,230 | 1,248 | 1,229 | 1,243 | 485,700 |
| 2015/11/04 | 1,237 | 1,247 | 1,227 | 1,229 | 715,600 |
| 2015/11/02 | 1,221 | 1,249 | 1,216 | 1,219 | 511,900 |
| 2015/10/30 | 1,230 | 1,243 | 1,215 | 1,241 | 893,200 |
| 2015/10/29 | 1,237 | 1,246 | 1,209 | 1,220 | 1,768,800 |
| 2015/10/28 | 1,222 | 1,234 | 1,220 | 1,223 | 731,000 |
| 2015/10/27 | 1,241 | 1,250 | 1,205 | 1,210 | 806,500 |
| 2015/10/26 | 1,246 | 1,255 | 1,238 | 1,241 | 519,200 |
| 2015/10/23 | 1,234 | 1,238 | 1,223 | 1,230 | 642,000 |
| 2015/10/22 | 1,195 | 1,213 | 1,195 | 1,202 | 405,300 |
| 2015/10/21 | 1,174 | 1,205 | 1,172 | 1,202 | 485,600 |
| 2015/10/20 | 1,185 | 1,190 | 1,168 | 1,179 | 692,400 |
| 2015/10/19 | 1,203 | 1,205 | 1,172 | 1,187 | 541,600 |
| 2015/10/16 | 1,202 | 1,221 | 1,198 | 1,204 | 761,300 |
| 2015/10/15 | 1,195 | 1,207 | 1,172 | 1,193 | 1,297,700 |
| 2015/10/14 | 1,237 | 1,247 | 1,213 | 1,217 | 695,400 |
| 2015/10/13 | 1,243 | 1,260 | 1,231 | 1,244 | 870,700 |
| 2015/10/09 | 1,229 | 1,263 | 1,219 | 1,255 | 824,200 |
| 2015/10/08 | 1,215 | 1,233 | 1,208 | 1,215 | 843,100 |
| 2015/10/07 | 1,207 | 1,228 | 1,199 | 1,218 | 798,300 |
| 2015/10/06 | 1,215 | 1,227 | 1,201 | 1,205 | 723,400 |
| 2015/10/05 | 1,203 | 1,208 | 1,187 | 1,195 | 522,100 |
| 2015/10/02 | 1,184 | 1,205 | 1,162 | 1,193 | 781,400 |
| 2015/10/01 | 1,154 | 1,195 | 1,143 | 1,183 | 596,600 |
| 2015/09/30 | 1,122 | 1,167 | 1,110 | 1,155 | 807,500 |
| 2015/09/29 | 1,125 | 1,140 | 1,095 | 1,103 | 803,800 |
| 2015/09/28 | 1,167 | 1,176 | 1,130 | 1,140 | 535,900 |
| 2015/09/25 | 1,149 | 1,170 | 1,145 | 1,167 | 791,100 |
| 2015/09/24 | 1,187 | 1,189 | 1,150 | 1,150 | 948,200 |
| 2015/09/18 | 1,209 | 1,215 | 1,182 | 1,201 | 882,100 |
| 2015/09/17 | 1,205 | 1,214 | 1,195 | 1,213 | 418,900 |
| 2015/09/16 | 1,171 | 1,205 | 1,160 | 1,196 | 806,400 |
| 2015/09/15 | 1,150 | 1,178 | 1,139 | 1,149 | 1,020,200 |
| 2015/09/14 | 1,168 | 1,170 | 1,132 | 1,140 | 435,300 |
| 2015/09/11 | 1,158 | 1,170 | 1,151 | 1,158 | 837,900 |
| 2015/09/10 | 1,164 | 1,174 | 1,150 | 1,167 | 558,300 |
| 2015/09/09 | 1,168 | 1,189 | 1,153 | 1,187 | 918,900 |
| 2015/09/08 | 1,113 | 1,146 | 1,112 | 1,116 | 774,300 |
| 2015/09/07 | 1,100 | 1,121 | 1,080 | 1,106 | 892,200 |
| 2015/09/04 | 1,159 | 1,172 | 1,103 | 1,109 | 1,747,200 |
| 2015/09/03 | 1,127 | 1,162 | 1,125 | 1,137 | 1,464,800 |
| 2015/09/02 | 1,100 | 1,123 | 1,093 | 1,109 | 1,266,200 |
| 2015/09/01 | 1,162 | 1,162 | 1,110 | 1,113 | 1,186,700 |
| 2015/08/31 | 1,180 | 1,188 | 1,156 | 1,174 | 783,900 |
| 2015/08/28 | 1,175 | 1,208 | 1,168 | 1,202 | 636,300 |
| 2015/08/27 | 1,162 | 1,172 | 1,136 | 1,141 | 527,700 |
| 2015/08/26 | 1,112 | 1,146 | 1,106 | 1,137 | 790,300 |
| 2015/08/25 | 1,117 | 1,171 | 1,104 | 1,116 | 1,040,500 |
| 2015/08/24 | 1,200 | 1,207 | 1,168 | 1,170 | 861,400 |
| 2015/08/21 | 1,259 | 1,267 | 1,243 | 1,244 | 521,600 |
| 2015/08/20 | 1,306 | 1,317 | 1,282 | 1,282 | 513,900 |
| 2015/08/19 | 1,334 | 1,340 | 1,316 | 1,317 | 428,100 |
| 2015/08/18 | 1,351 | 1,368 | 1,339 | 1,343 | 404,900 |
| 2015/08/17 | 1,345 | 1,349 | 1,338 | 1,347 | 417,200 |
| 2015/08/14 | 1,330 | 1,349 | 1,323 | 1,343 | 441,300 |
| 2015/08/13 | 1,339 | 1,345 | 1,315 | 1,331 | 529,800 |
| 2015/08/12 | 1,354 | 1,356 | 1,321 | 1,340 | 618,500 |
| 2015/08/11 | 1,371 | 1,389 | 1,351 | 1,368 | 896,400 |
| 2015/08/10 | 1,357 | 1,362 | 1,340 | 1,360 | 704,000 |
| 2015/08/07 | 1,380 | 1,397 | 1,341 | 1,357 | 1,005,700 |
| 2015/08/06 | 1,340 | 1,368 | 1,331 | 1,365 | 741,600 |
| 2015/08/05 | 1,298 | 1,337 | 1,296 | 1,331 | 593,400 |
| 2015/08/04 | 1,306 | 1,306 | 1,287 | 1,300 | 467,000 |
| 2015/08/03 | 1,310 | 1,318 | 1,283 | 1,304 | 744,900 |
| 2015/07/31 | 1,270 | 1,315 | 1,266 | 1,315 | 1,368,000 |
| 2015/07/30 | 1,248 | 1,260 | 1,243 | 1,252 | 383,500 |
| 2015/07/29 | 1,232 | 1,261 | 1,229 | 1,247 | 705,800 |
| 2015/07/28 | 1,218 | 1,244 | 1,198 | 1,234 | 714,800 |
| 2015/07/27 | 1,234 | 1,242 | 1,218 | 1,233 | 387,300 |
| 2015/07/24 | 1,256 | 1,268 | 1,237 | 1,244 | 538,200 |
| 2015/07/23 | 1,268 | 1,268 | 1,237 | 1,254 | 699,000 |
| 2015/07/22 | 1,276 | 1,276 | 1,260 | 1,270 | 697,600 |
| 2015/07/21 | 1,288 | 1,293 | 1,270 | 1,277 | 789,500 |
| 2015/07/17 | 1,311 | 1,330 | 1,271 | 1,275 | 1,317,100 |
| 2015/07/16 | 1,320 | 1,332 | 1,305 | 1,320 | 891,400 |
| 2015/07/15 | 1,324 | 1,328 | 1,294 | 1,311 | 851,400 |
| 2015/07/14 | 1,300 | 1,324 | 1,295 | 1,308 | 677,200 |
| 2015/07/13 | 1,270 | 1,282 | 1,253 | 1,274 | 652,900 |
| 2015/07/10 | 1,259 | 1,268 | 1,243 | 1,251 | 878,700 |
| 2015/07/09 | 1,244 | 1,266 | 1,226 | 1,263 | 1,466,500 |
| 2015/07/08 | 1,324 | 1,331 | 1,281 | 1,283 | 681,500 |
| 2015/07/07 | 1,332 | 1,341 | 1,318 | 1,321 | 692,300 |
| 2015/07/06 | 1,340 | 1,342 | 1,304 | 1,308 | 699,600 |
| 2015/07/03 | 1,350 | 1,359 | 1,340 | 1,349 | 452,300 |
| 2015/07/02 | 1,355 | 1,374 | 1,351 | 1,353 | 884,300 |
| 2015/07/01 | 1,355 | 1,355 | 1,336 | 1,338 | 884,200 |
| 2015/06/30 | 1,346 | 1,349 | 1,322 | 1,349 | 1,050,400 |
| 2015/06/29 | 1,348 | 1,355 | 1,328 | 1,346 | 1,200,100 |
| 2015/06/26 | 1,396 | 1,396 | 1,366 | 1,372 | 1,077,400 |
| 2015/06/25 | 1,432 | 1,447 | 1,402 | 1,402 | 1,088,400 |
| 2015/06/24 | 1,452 | 1,459 | 1,426 | 1,436 | 876,500 |
| 2015/06/23 | 1,419 | 1,446 | 1,414 | 1,441 | 1,279,100 |
| 2015/06/22 | 1,392 | 1,424 | 1,387 | 1,410 | 831,000 |
| 2015/06/19 | 1,401 | 1,418 | 1,386 | 1,399 | 1,491,100 |
| 2015/06/18 | 1,393 | 1,405 | 1,369 | 1,371 | 1,370,500 |
| 2015/06/17 | 1,443 | 1,449 | 1,399 | 1,407 | 1,250,500 |
| 2015/06/16 | 1,444 | 1,458 | 1,436 | 1,450 | 820,700 |
| 2015/06/15 | 1,458 | 1,467 | 1,442 | 1,453 | 975,200 |
| 2015/06/12 | 1,466 | 1,478 | 1,445 | 1,478 | 1,190,100 |
| 2015/06/11 | 1,450 | 1,460 | 1,445 | 1,451 | 800,300 |
| 2015/06/10 | 1,451 | 1,470 | 1,442 | 1,450 | 1,070,800 |
| 2015/06/09 | 1,470 | 1,491 | 1,456 | 1,457 | 1,252,000 |
| 2015/06/08 | 1,497 | 1,497 | 1,477 | 1,485 | 645,000 |
| 2015/06/05 | 1,461 | 1,491 | 1,461 | 1,487 | 656,300 |
| 2015/06/04 | 1,458 | 1,471 | 1,450 | 1,470 | 740,200 |
| 2015/06/03 | 1,469 | 1,482 | 1,458 | 1,459 | 862,400 |
| 2015/06/02 | 1,475 | 1,497 | 1,457 | 1,485 | 1,337,600 |
| 2015/06/01 | 1,442 | 1,473 | 1,439 | 1,471 | 1,359,100 |
| 2015/05/29 | 1,456 | 1,473 | 1,435 | 1,461 | 1,843,700 |
| 2015/05/28 | 1,468 | 1,479 | 1,460 | 1,478 | 688,300 |
| 2015/05/27 | 1,463 | 1,480 | 1,450 | 1,468 | 850,700 |
| 2015/05/26 | 1,435 | 1,461 | 1,430 | 1,453 | 627,700 |
| 2015/05/25 | 1,445 | 1,467 | 1,430 | 1,434 | 532,100 |
| 2015/05/22 | 1,416 | 1,445 | 1,413 | 1,445 | 749,300 |
| 2015/05/21 | 1,416 | 1,444 | 1,409 | 1,418 | 782,300 |
| 2015/05/20 | 1,421 | 1,421 | 1,399 | 1,411 | 901,200 |
| 2015/05/19 | 1,420 | 1,438 | 1,420 | 1,425 | 663,600 |
| 2015/05/18 | 1,403 | 1,410 | 1,389 | 1,405 | 823,400 |
| 2015/05/15 | 1,425 | 1,426 | 1,403 | 1,411 | 662,000 |
| 2015/05/14 | 1,415 | 1,425 | 1,402 | 1,420 | 925,300 |
| 2015/05/13 | 1,400 | 1,445 | 1,397 | 1,424 | 1,532,400 |
| 2015/05/12 | 1,393 | 1,397 | 1,363 | 1,375 | 1,208,000 |
| 2015/05/11 | 1,375 | 1,382 | 1,355 | 1,366 | 620,100 |
| 2015/05/08 | 1,348 | 1,365 | 1,338 | 1,355 | 737,800 |
| 2015/05/07 | 1,343 | 1,379 | 1,339 | 1,354 | 1,008,600 |
| 2015/05/01 | 1,358 | 1,358 | 1,327 | 1,344 | 740,400 |
| 2015/04/30 | 1,375 | 1,378 | 1,355 | 1,376 | 1,087,500 |
| 2015/04/28 | 1,360 | 1,391 | 1,359 | 1,373 | 1,280,300 |
| 2015/04/27 | 1,347 | 1,359 | 1,332 | 1,350 | 755,100 |
| 2015/04/24 | 1,330 | 1,338 | 1,317 | 1,332 | 655,700 |
| 2015/04/23 | 1,330 | 1,342 | 1,316 | 1,328 | 830,100 |
| 2015/04/22 | 1,315 | 1,338 | 1,312 | 1,320 | 565,400 |
| 2015/04/21 | 1,290 | 1,317 | 1,289 | 1,312 | 621,700 |
| 2015/04/20 | 1,279 | 1,283 | 1,268 | 1,274 | 357,400 |
| 2015/04/17 | 1,290 | 1,309 | 1,284 | 1,297 | 821,800 |
| 2015/04/16 | 1,288 | 1,298 | 1,268 | 1,283 | 831,500 |
| 2015/04/15 | 1,300 | 1,304 | 1,281 | 1,288 | 557,100 |
| 2015/04/14 | 1,295 | 1,314 | 1,292 | 1,314 | 645,700 |
| 2015/04/13 | 1,291 | 1,299 | 1,277 | 1,291 | 322,600 |
| 2015/04/10 | 1,289 | 1,291 | 1,270 | 1,287 | 538,800 |
| 2015/04/09 | 1,289 | 1,290 | 1,277 | 1,284 | 303,200 |
| 2015/04/08 | 1,296 | 1,309 | 1,280 | 1,290 | 647,700 |
| 2015/04/07 | 1,268 | 1,290 | 1,266 | 1,290 | 896,100 |
| 2015/04/06 | 1,251 | 1,263 | 1,246 | 1,261 | 495,600 |
| 2015/04/03 | 1,251 | 1,263 | 1,242 | 1,263 | 693,500 |
| 2015/04/02 | 1,238 | 1,249 | 1,222 | 1,243 | 850,500 |
| 2015/04/01 | 1,242 | 1,269 | 1,224 | 1,234 | 1,663,900 |
| 2015/03/31 | 1,253 | 1,274 | 1,246 | 1,253 | 1,105,200 |
| 2015/03/30 | 1,214 | 1,235 | 1,195 | 1,230 | 940,400 |
| 2015/03/27 | 1,216 | 1,226 | 1,194 | 1,216 | 994,600 |
| 2015/03/26 | 1,230 | 1,232 | 1,203 | 1,210 | 532,900 |
| 2015/03/25 | 1,238 | 1,248 | 1,218 | 1,236 | 917,000 |
| 2015/03/24 | 1,254 | 1,262 | 1,235 | 1,241 | 847,200 |
| 2015/03/23 | 1,245 | 1,268 | 1,235 | 1,246 | 1,090,900 |
| 2015/03/20 | 1,244 | 1,250 | 1,221 | 1,230 | 822,400 |
| 2015/03/19 | 1,236 | 1,240 | 1,216 | 1,232 | 684,100 |
| 2015/03/18 | 1,270 | 1,273 | 1,233 | 1,237 | 793,100 |
| 2015/03/17 | 1,248 | 1,273 | 1,238 | 1,266 | 1,054,400 |
| 2015/03/16 | 1,248 | 1,248 | 1,228 | 1,236 | 918,400 |
| 2015/03/13 | 1,257 | 1,259 | 1,243 | 1,248 | 1,112,700 |
| 2015/03/12 | 1,248 | 1,263 | 1,247 | 1,255 | 567,000 |
| 2015/03/11 | 1,244 | 1,263 | 1,244 | 1,253 | 616,000 |
| 2015/03/10 | 1,262 | 1,271 | 1,256 | 1,261 | 621,000 |
| 2015/03/09 | 1,252 | 1,263 | 1,243 | 1,251 | 411,900 |
| 2015/03/06 | 1,258 | 1,258 | 1,239 | 1,255 | 638,500 |
| 2015/03/05 | 1,263 | 1,279 | 1,248 | 1,257 | 590,300 |
| 2015/03/04 | 1,266 | 1,267 | 1,237 | 1,256 | 725,800 |
| 2015/03/03 | 1,258 | 1,270 | 1,250 | 1,267 | 874,400 |
| 2015/03/02 | 1,243 | 1,257 | 1,238 | 1,242 | 591,900 |
| 2015/02/27 | 1,248 | 1,272 | 1,235 | 1,243 | 998,900 |
| 2015/02/26 | 1,225 | 1,246 | 1,225 | 1,240 | 637,800 |
| 2015/02/25 | 1,211 | 1,229 | 1,198 | 1,227 | 777,600 |
| 2015/02/24 | 1,232 | 1,232 | 1,204 | 1,219 | 1,270,200 |
| 2015/02/23 | 1,247 | 1,253 | 1,220 | 1,229 | 950,900 |
| 2015/02/20 | 1,244 | 1,244 | 1,230 | 1,239 | 533,800 |
| 2015/02/19 | 1,222 | 1,243 | 1,219 | 1,242 | 648,700 |
| 2015/02/18 | 1,217 | 1,239 | 1,213 | 1,221 | 996,000 |
| 2015/02/17 | 1,190 | 1,210 | 1,184 | 1,209 | 653,600 |
| 2015/02/16 | 1,200 | 1,209 | 1,185 | 1,206 | 843,300 |
| 2015/02/13 | 1,175 | 1,193 | 1,165 | 1,189 | 937,300 |
| 2015/02/12 | 1,200 | 1,210 | 1,170 | 1,175 | 1,287,700 |
| 2015/02/10 | 1,199 | 1,199 | 1,171 | 1,179 | 1,084,700 |
| 2015/02/09 | 1,183 | 1,204 | 1,178 | 1,198 | 1,263,200 |
| 2015/02/06 | 1,150 | 1,185 | 1,125 | 1,183 | 2,790,200 |
| 2015/02/05 | 1,035 | 1,066 | 1,035 | 1,050 | 656,300 |
| 2015/02/04 | 1,040 | 1,060 | 1,037 | 1,045 | 594,000 |
| 2015/02/03 | 1,054 | 1,059 | 1,032 | 1,039 | 750,800 |
| 2015/02/02 | 1,049 | 1,060 | 1,041 | 1,054 | 418,800 |
| 2015/01/30 | 1,057 | 1,078 | 1,053 | 1,071 | 587,800 |
| 2015/01/29 | 1,061 | 1,072 | 1,045 | 1,049 | 582,300 |
| 2015/01/28 | 1,061 | 1,078 | 1,055 | 1,076 | 502,600 |
| 2015/01/27 | 1,077 | 1,090 | 1,063 | 1,072 | 756,900 |
| 2015/01/26 | 1,050 | 1,072 | 1,045 | 1,066 | 644,900 |
| 2015/01/23 | 1,056 | 1,062 | 1,053 | 1,058 | 590,600 |
| 2015/01/22 | 1,025 | 1,038 | 1,014 | 1,038 | 533,500 |
| 2015/01/21 | 1,035 | 1,037 | 1,009 | 1,020 | 465,500 |
| 2015/01/20 | 1,014 | 1,042 | 1,006 | 1,041 | 420,500 |
| 2015/01/19 | 1,012 | 1,020 | 1,002 | 1,010 | 465,900 |
| 2015/01/16 | 985 | 997 | 979 | 997 | 650,800 |
| 2015/01/15 | 1,013 | 1,013 | 991 | 1,007 | 601,900 |
| 2015/01/14 | 1,007 | 1,017 | 997 | 1,006 | 727,200 |
| 2015/01/13 | 1,002 | 1,019 | 988 | 1,018 | 474,200 |
| 2015/01/09 | 1,044 | 1,046 | 1,017 | 1,022 | 575,000 |
| 2015/01/08 | 1,019 | 1,048 | 1,019 | 1,042 | 791,400 |
| 2015/01/07 | 1,000 | 1,023 | 1,000 | 1,010 | 569,600 |
| 2015/01/06 | 1,027 | 1,040 | 1,008 | 1,008 | 807,100 |
| 2015/01/05 | 1,043 | 1,061 | 1,023 | 1,051 | 688,700 |