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 |
|---|---|---|---|---|---|
| 2018/12/28 | 956 | 974 | 950 | 965 | 440,000 |
| 2018/12/27 | 940 | 960 | 937 | 957 | 826,800 |
| 2018/12/26 | 897 | 911 | 889 | 900 | 620,300 |
| 2018/12/25 | 942 | 942 | 893 | 894 | 691,500 |
| 2018/12/21 | 953 | 958 | 941 | 946 | 834,800 |
| 2018/12/20 | 974 | 986 | 955 | 958 | 817,400 |
| 2018/12/19 | 995 | 1,003 | 983 | 985 | 1,050,200 |
| 2018/12/18 | 1,002 | 1,015 | 997 | 1,011 | 640,600 |
| 2018/12/17 | 1,027 | 1,030 | 1,013 | 1,015 | 503,100 |
| 2018/12/14 | 1,044 | 1,048 | 1,016 | 1,026 | 1,251,700 |
| 2018/12/13 | 1,039 | 1,046 | 1,029 | 1,044 | 996,200 |
| 2018/12/12 | 1,035 | 1,046 | 1,029 | 1,033 | 1,249,100 |
| 2018/12/11 | 1,019 | 1,022 | 994 | 1,001 | 1,553,600 |
| 2018/12/10 | 999 | 1,012 | 996 | 1,007 | 1,308,800 |
| 2018/12/07 | 1,032 | 1,040 | 998 | 1,016 | 2,367,900 |
| 2018/12/06 | 1,035 | 1,041 | 1,025 | 1,035 | 1,525,200 |
| 2018/12/05 | 1,025 | 1,045 | 1,025 | 1,040 | 1,074,200 |
| 2018/12/04 | 1,055 | 1,066 | 1,036 | 1,038 | 1,706,900 |
| 2018/12/03 | 1,032 | 1,038 | 1,026 | 1,032 | 693,300 |
| 2018/11/30 | 1,007 | 1,017 | 1,007 | 1,010 | 464,700 |
| 2018/11/29 | 1,013 | 1,016 | 1,002 | 1,007 | 851,600 |
| 2018/11/28 | 1,000 | 1,008 | 995 | 1,003 | 539,600 |
| 2018/11/27 | 991 | 1,004 | 987 | 999 | 730,900 |
| 2018/11/26 | 980 | 987 | 968 | 981 | 862,500 |
| 2018/11/22 | 999 | 999 | 982 | 990 | 763,300 |
| 2018/11/21 | 968 | 992 | 968 | 990 | 610,900 |
| 2018/11/20 | 974 | 993 | 972 | 987 | 726,800 |
| 2018/11/19 | 966 | 983 | 966 | 982 | 751,300 |
| 2018/11/16 | 972 | 983 | 961 | 966 | 695,800 |
| 2018/11/15 | 976 | 982 | 964 | 974 | 924,500 |
| 2018/11/14 | 974 | 986 | 967 | 980 | 723,800 |
| 2018/11/13 | 976 | 977 | 956 | 969 | 882,300 |
| 2018/11/12 | 989 | 995 | 981 | 991 | 808,300 |
| 2018/11/09 | 995 | 1,019 | 993 | 997 | 1,160,800 |
| 2018/11/08 | 1,005 | 1,035 | 981 | 981 | 1,638,900 |
| 2018/11/07 | 1,018 | 1,031 | 1,012 | 1,016 | 883,600 |
| 2018/11/06 | 1,010 | 1,023 | 1,003 | 1,011 | 944,500 |
| 2018/11/05 | 1,016 | 1,027 | 1,007 | 1,009 | 847,800 |
| 2018/11/02 | 1,017 | 1,034 | 1,006 | 1,033 | 1,998,500 |
| 2018/11/01 | 974 | 997 | 973 | 987 | 1,091,900 |
| 2018/10/31 | 968 | 979 | 963 | 970 | 1,005,300 |
| 2018/10/30 | 959 | 974 | 942 | 965 | 1,156,100 |
| 2018/10/29 | 973 | 976 | 960 | 967 | 1,086,400 |
| 2018/10/26 | 950 | 983 | 945 | 969 | 2,389,400 |
| 2018/10/25 | 997 | 997 | 920 | 936 | 3,339,300 |
| 2018/10/24 | 1,054 | 1,061 | 1,046 | 1,057 | 597,300 |
| 2018/10/23 | 1,053 | 1,058 | 1,047 | 1,048 | 565,300 |
| 2018/10/22 | 1,058 | 1,067 | 1,045 | 1,062 | 426,600 |
| 2018/10/19 | 1,064 | 1,070 | 1,057 | 1,067 | 532,600 |
| 2018/10/18 | 1,083 | 1,088 | 1,078 | 1,078 | 525,600 |
| 2018/10/17 | 1,096 | 1,100 | 1,084 | 1,090 | 634,600 |
| 2018/10/16 | 1,074 | 1,082 | 1,067 | 1,081 | 692,000 |
| 2018/10/15 | 1,093 | 1,097 | 1,075 | 1,078 | 705,400 |
| 2018/10/12 | 1,100 | 1,104 | 1,089 | 1,098 | 642,200 |
| 2018/10/11 | 1,095 | 1,120 | 1,092 | 1,107 | 1,325,000 |
| 2018/10/10 | 1,130 | 1,136 | 1,118 | 1,121 | 603,600 |
| 2018/10/09 | 1,135 | 1,138 | 1,121 | 1,128 | 680,700 |
| 2018/10/05 | 1,145 | 1,161 | 1,143 | 1,149 | 510,800 |
| 2018/10/04 | 1,157 | 1,177 | 1,157 | 1,165 | 786,000 |
| 2018/10/03 | 1,187 | 1,187 | 1,164 | 1,166 | 726,200 |
| 2018/10/02 | 1,185 | 1,198 | 1,180 | 1,192 | 810,300 |
| 2018/10/01 | 1,173 | 1,187 | 1,165 | 1,182 | 484,900 |
| 2018/09/28 | 1,184 | 1,192 | 1,177 | 1,181 | 518,200 |
| 2018/09/27 | 1,182 | 1,184 | 1,164 | 1,171 | 813,900 |
| 2018/09/26 | 1,186 | 1,192 | 1,176 | 1,186 | 758,800 |
| 2018/09/25 | 1,176 | 1,195 | 1,163 | 1,192 | 1,346,400 |
| 2018/09/21 | 1,184 | 1,185 | 1,162 | 1,164 | 1,224,300 |
| 2018/09/20 | 1,187 | 1,187 | 1,166 | 1,175 | 834,600 |
| 2018/09/19 | 1,194 | 1,198 | 1,180 | 1,190 | 827,800 |
| 2018/09/18 | 1,150 | 1,183 | 1,147 | 1,181 | 1,077,600 |
| 2018/09/14 | 1,143 | 1,153 | 1,137 | 1,152 | 1,057,500 |
| 2018/09/13 | 1,152 | 1,159 | 1,133 | 1,146 | 1,073,200 |
| 2018/09/12 | 1,171 | 1,178 | 1,152 | 1,159 | 1,304,600 |
| 2018/09/11 | 1,179 | 1,186 | 1,170 | 1,179 | 750,300 |
| 2018/09/10 | 1,155 | 1,172 | 1,154 | 1,169 | 865,800 |
| 2018/09/07 | 1,152 | 1,154 | 1,137 | 1,153 | 596,900 |
| 2018/09/06 | 1,173 | 1,176 | 1,156 | 1,163 | 838,500 |
| 2018/09/05 | 1,162 | 1,176 | 1,157 | 1,166 | 778,100 |
| 2018/09/04 | 1,174 | 1,180 | 1,156 | 1,158 | 657,600 |
| 2018/09/03 | 1,178 | 1,184 | 1,156 | 1,167 | 624,300 |
| 2018/08/31 | 1,174 | 1,187 | 1,171 | 1,175 | 629,900 |
| 2018/08/30 | 1,184 | 1,196 | 1,177 | 1,178 | 598,300 |
| 2018/08/29 | 1,163 | 1,183 | 1,162 | 1,177 | 774,100 |
| 2018/08/28 | 1,173 | 1,179 | 1,155 | 1,161 | 736,100 |
| 2018/08/27 | 1,146 | 1,165 | 1,146 | 1,155 | 590,800 |
| 2018/08/24 | 1,150 | 1,152 | 1,125 | 1,136 | 490,900 |
| 2018/08/23 | 1,132 | 1,132 | 1,120 | 1,128 | 439,100 |
| 2018/08/22 | 1,118 | 1,133 | 1,114 | 1,132 | 586,100 |
| 2018/08/21 | 1,128 | 1,133 | 1,119 | 1,129 | 475,700 |
| 2018/08/20 | 1,133 | 1,138 | 1,126 | 1,131 | 468,900 |
| 2018/08/17 | 1,131 | 1,144 | 1,125 | 1,143 | 389,500 |
| 2018/08/16 | 1,118 | 1,131 | 1,109 | 1,131 | 374,400 |
| 2018/08/15 | 1,148 | 1,149 | 1,121 | 1,131 | 425,600 |
| 2018/08/14 | 1,143 | 1,150 | 1,130 | 1,148 | 423,400 |
| 2018/08/13 | 1,150 | 1,156 | 1,123 | 1,135 | 913,800 |
| 2018/08/10 | 1,192 | 1,194 | 1,161 | 1,164 | 947,600 |
| 2018/08/09 | 1,228 | 1,228 | 1,145 | 1,186 | 2,534,200 |
| 2018/08/08 | 1,115 | 1,117 | 1,095 | 1,108 | 1,594,100 |
| 2018/08/07 | 1,101 | 1,114 | 1,091 | 1,109 | 721,900 |
| 2018/08/06 | 1,111 | 1,118 | 1,100 | 1,105 | 713,200 |
| 2018/08/03 | 1,111 | 1,118 | 1,102 | 1,112 | 617,800 |
| 2018/08/02 | 1,110 | 1,119 | 1,104 | 1,110 | 877,200 |
| 2018/08/01 | 1,122 | 1,128 | 1,108 | 1,122 | 509,900 |
| 2018/07/31 | 1,118 | 1,131 | 1,113 | 1,115 | 843,700 |
| 2018/07/30 | 1,109 | 1,125 | 1,103 | 1,108 | 678,300 |
| 2018/07/27 | 1,119 | 1,125 | 1,110 | 1,117 | 516,200 |
| 2018/07/26 | 1,117 | 1,126 | 1,111 | 1,115 | 681,000 |
| 2018/07/25 | 1,098 | 1,103 | 1,087 | 1,101 | 693,100 |
| 2018/07/24 | 1,093 | 1,102 | 1,081 | 1,091 | 622,700 |
| 2018/07/23 | 1,076 | 1,093 | 1,072 | 1,088 | 474,900 |
| 2018/07/20 | 1,093 | 1,099 | 1,084 | 1,090 | 628,000 |
| 2018/07/19 | 1,097 | 1,115 | 1,096 | 1,106 | 485,100 |
| 2018/07/18 | 1,101 | 1,120 | 1,094 | 1,098 | 806,500 |
| 2018/07/17 | 1,071 | 1,092 | 1,070 | 1,086 | 927,500 |
| 2018/07/13 | 1,064 | 1,077 | 1,058 | 1,070 | 714,800 |
| 2018/07/12 | 1,051 | 1,057 | 1,041 | 1,056 | 870,000 |
| 2018/07/11 | 1,064 | 1,064 | 1,035 | 1,046 | 661,100 |
| 2018/07/10 | 1,054 | 1,077 | 1,052 | 1,067 | 469,300 |
| 2018/07/09 | 1,045 | 1,056 | 1,044 | 1,052 | 383,600 |
| 2018/07/06 | 1,045 | 1,049 | 1,030 | 1,035 | 999,400 |
| 2018/07/05 | 1,038 | 1,043 | 1,027 | 1,032 | 566,000 |
| 2018/07/04 | 1,020 | 1,055 | 1,020 | 1,046 | 1,035,200 |
| 2018/07/03 | 1,030 | 1,044 | 1,021 | 1,030 | 764,100 |
| 2018/07/02 | 1,035 | 1,048 | 1,024 | 1,025 | 769,800 |
| 2018/06/29 | 1,045 | 1,052 | 1,031 | 1,044 | 832,900 |
| 2018/06/28 | 1,015 | 1,045 | 1,013 | 1,038 | 1,092,200 |
| 2018/06/27 | 1,066 | 1,066 | 995 | 1,015 | 2,538,200 |
| 2018/06/26 | 1,070 | 1,087 | 1,065 | 1,083 | 808,300 |
| 2018/06/25 | 1,057 | 1,079 | 1,054 | 1,071 | 833,700 |
| 2018/06/22 | 1,048 | 1,055 | 1,038 | 1,055 | 763,100 |
| 2018/06/21 | 1,057 | 1,067 | 1,053 | 1,058 | 794,100 |
| 2018/06/20 | 1,056 | 1,061 | 1,037 | 1,059 | 965,500 |
| 2018/06/19 | 1,100 | 1,107 | 1,056 | 1,057 | 1,069,400 |
| 2018/06/18 | 1,085 | 1,087 | 1,063 | 1,064 | 604,500 |
| 2018/06/15 | 1,108 | 1,110 | 1,079 | 1,089 | 1,060,600 |
| 2018/06/14 | 1,113 | 1,119 | 1,106 | 1,108 | 677,700 |
| 2018/06/13 | 1,130 | 1,133 | 1,110 | 1,118 | 1,033,900 |
| 2018/06/12 | 1,130 | 1,137 | 1,127 | 1,132 | 576,600 |
| 2018/06/11 | 1,128 | 1,133 | 1,120 | 1,128 | 399,400 |
| 2018/06/08 | 1,135 | 1,141 | 1,127 | 1,129 | 749,500 |
| 2018/06/07 | 1,131 | 1,146 | 1,131 | 1,136 | 460,300 |
| 2018/06/06 | 1,120 | 1,134 | 1,117 | 1,129 | 678,600 |
| 2018/06/05 | 1,106 | 1,123 | 1,101 | 1,119 | 760,600 |
| 2018/06/04 | 1,102 | 1,107 | 1,094 | 1,103 | 851,000 |
| 2018/06/01 | 1,079 | 1,109 | 1,078 | 1,087 | 1,343,500 |
| 2018/05/31 | 1,073 | 1,079 | 1,066 | 1,073 | 1,310,900 |
| 2018/05/30 | 1,080 | 1,087 | 1,063 | 1,070 | 1,365,200 |
| 2018/05/29 | 1,123 | 1,123 | 1,092 | 1,098 | 1,234,100 |
| 2018/05/28 | 1,126 | 1,133 | 1,119 | 1,124 | 795,900 |
| 2018/05/25 | 1,138 | 1,145 | 1,129 | 1,130 | 562,000 |
| 2018/05/24 | 1,178 | 1,180 | 1,146 | 1,152 | 502,800 |
| 2018/05/23 | 1,189 | 1,190 | 1,172 | 1,182 | 575,500 |
| 2018/05/22 | 1,195 | 1,197 | 1,184 | 1,192 | 374,200 |
| 2018/05/21 | 1,179 | 1,193 | 1,170 | 1,190 | 430,000 |
| 2018/05/18 | 1,176 | 1,185 | 1,166 | 1,178 | 384,900 |
| 2018/05/17 | 1,181 | 1,191 | 1,175 | 1,177 | 742,200 |
| 2018/05/16 | 1,160 | 1,190 | 1,158 | 1,177 | 757,700 |
| 2018/05/15 | 1,168 | 1,181 | 1,155 | 1,160 | 828,600 |
| 2018/05/14 | 1,101 | 1,160 | 1,094 | 1,155 | 1,258,700 |
| 2018/05/11 | 1,214 | 1,225 | 1,201 | 1,207 | 678,100 |
| 2018/05/10 | 1,210 | 1,216 | 1,204 | 1,207 | 285,500 |
| 2018/05/09 | 1,222 | 1,222 | 1,190 | 1,204 | 759,600 |
| 2018/05/08 | 1,222 | 1,238 | 1,219 | 1,223 | 471,100 |
| 2018/05/07 | 1,221 | 1,226 | 1,211 | 1,222 | 424,300 |
| 2018/05/02 | 1,226 | 1,228 | 1,208 | 1,211 | 463,700 |
| 2018/05/01 | 1,209 | 1,224 | 1,199 | 1,221 | 463,600 |
| 2018/04/27 | 1,202 | 1,208 | 1,187 | 1,208 | 641,300 |
| 2018/04/26 | 1,201 | 1,204 | 1,188 | 1,190 | 543,400 |
| 2018/04/25 | 1,197 | 1,199 | 1,184 | 1,194 | 508,400 |
| 2018/04/24 | 1,195 | 1,202 | 1,192 | 1,200 | 336,800 |
| 2018/04/23 | 1,194 | 1,196 | 1,180 | 1,181 | 409,700 |
| 2018/04/20 | 1,200 | 1,201 | 1,183 | 1,189 | 564,600 |
| 2018/04/19 | 1,192 | 1,214 | 1,191 | 1,202 | 804,100 |
| 2018/04/18 | 1,155 | 1,185 | 1,152 | 1,181 | 812,600 |
| 2018/04/17 | 1,165 | 1,169 | 1,152 | 1,155 | 894,300 |
| 2018/04/16 | 1,161 | 1,165 | 1,150 | 1,163 | 436,200 |
| 2018/04/13 | 1,154 | 1,172 | 1,153 | 1,166 | 539,700 |
| 2018/04/12 | 1,143 | 1,148 | 1,129 | 1,141 | 335,900 |
| 2018/04/11 | 1,140 | 1,152 | 1,129 | 1,143 | 449,200 |
| 2018/04/10 | 1,128 | 1,152 | 1,125 | 1,148 | 728,500 |
| 2018/04/09 | 1,130 | 1,137 | 1,123 | 1,131 | 444,800 |
| 2018/04/06 | 1,144 | 1,148 | 1,135 | 1,136 | 615,500 |
| 2018/04/05 | 1,139 | 1,142 | 1,125 | 1,134 | 679,600 |
| 2018/04/04 | 1,117 | 1,135 | 1,113 | 1,129 | 809,400 |
| 2018/04/03 | 1,112 | 1,127 | 1,108 | 1,122 | 592,800 |
| 2018/04/02 | 1,122 | 1,136 | 1,119 | 1,126 | 363,400 |
| 2018/03/30 | 1,137 | 1,145 | 1,120 | 1,125 | 699,500 |
| 2018/03/29 | 1,122 | 1,131 | 1,110 | 1,126 | 1,076,700 |
| 2018/03/28 | 1,102 | 1,113 | 1,088 | 1,111 | 1,148,900 |
| 2018/03/27 | 1,101 | 1,124 | 1,100 | 1,122 | 938,000 |
| 2018/03/26 | 1,076 | 1,092 | 1,073 | 1,092 | 877,300 |
| 2018/03/23 | 1,083 | 1,100 | 1,076 | 1,082 | 1,195,900 |
| 2018/03/22 | 1,119 | 1,123 | 1,094 | 1,107 | 1,009,200 |
| 2018/03/20 | 1,080 | 1,118 | 1,078 | 1,116 | 1,036,000 |
| 2018/03/19 | 1,086 | 1,098 | 1,080 | 1,088 | 794,500 |
| 2018/03/16 | 1,112 | 1,113 | 1,094 | 1,099 | 1,199,600 |
| 2018/03/15 | 1,102 | 1,117 | 1,095 | 1,114 | 1,195,500 |
| 2018/03/14 | 1,106 | 1,119 | 1,103 | 1,113 | 787,600 |
| 2018/03/13 | 1,104 | 1,115 | 1,090 | 1,115 | 956,300 |
| 2018/03/12 | 1,104 | 1,114 | 1,093 | 1,106 | 1,106,800 |
| 2018/03/09 | 1,084 | 1,090 | 1,073 | 1,080 | 1,743,300 |
| 2018/03/08 | 1,072 | 1,075 | 1,055 | 1,063 | 701,600 |
| 2018/03/07 | 1,072 | 1,078 | 1,059 | 1,063 | 476,400 |
| 2018/03/06 | 1,075 | 1,084 | 1,071 | 1,074 | 654,300 |
| 2018/03/05 | 1,055 | 1,064 | 1,050 | 1,057 | 482,500 |
| 2018/03/02 | 1,070 | 1,085 | 1,060 | 1,065 | 723,100 |
| 2018/03/01 | 1,124 | 1,124 | 1,094 | 1,098 | 908,500 |
| 2018/02/28 | 1,150 | 1,157 | 1,130 | 1,130 | 1,651,500 |
| 2018/02/27 | 1,125 | 1,141 | 1,123 | 1,139 | 1,043,900 |
| 2018/02/26 | 1,104 | 1,117 | 1,104 | 1,109 | 999,100 |
| 2018/02/23 | 1,077 | 1,102 | 1,068 | 1,097 | 1,178,400 |
| 2018/02/22 | 1,059 | 1,072 | 1,052 | 1,063 | 715,100 |
| 2018/02/21 | 1,069 | 1,077 | 1,063 | 1,067 | 699,200 |
| 2018/02/20 | 1,040 | 1,067 | 1,038 | 1,065 | 1,025,800 |
| 2018/02/19 | 1,053 | 1,068 | 1,045 | 1,066 | 871,800 |
| 2018/02/16 | 1,024 | 1,047 | 1,022 | 1,036 | 1,100,800 |
| 2018/02/15 | 1,012 | 1,018 | 1,002 | 1,010 | 842,000 |
| 2018/02/14 | 1,022 | 1,030 | 1,010 | 1,019 | 1,292,700 |
| 2018/02/13 | 1,047 | 1,049 | 1,018 | 1,020 | 1,171,800 |
| 2018/02/09 | 1,043 | 1,051 | 1,029 | 1,045 | 1,140,300 |
| 2018/02/08 | 1,084 | 1,094 | 1,076 | 1,081 | 1,398,000 |
| 2018/02/07 | 1,102 | 1,150 | 1,075 | 1,077 | 2,090,700 |
| 2018/02/06 | 1,152 | 1,159 | 1,114 | 1,132 | 1,725,500 |
| 2018/02/05 | 1,201 | 1,203 | 1,189 | 1,200 | 927,100 |
| 2018/02/02 | 1,221 | 1,229 | 1,215 | 1,224 | 762,200 |
| 2018/02/01 | 1,223 | 1,241 | 1,216 | 1,236 | 740,600 |
| 2018/01/31 | 1,214 | 1,232 | 1,211 | 1,211 | 1,337,800 |
| 2018/01/30 | 1,231 | 1,232 | 1,210 | 1,215 | 883,300 |
| 2018/01/29 | 1,218 | 1,235 | 1,214 | 1,231 | 835,500 |
| 2018/01/26 | 1,230 | 1,237 | 1,221 | 1,226 | 557,900 |
| 2018/01/25 | 1,229 | 1,233 | 1,220 | 1,226 | 496,400 |
| 2018/01/24 | 1,240 | 1,246 | 1,232 | 1,240 | 539,300 |
| 2018/01/23 | 1,232 | 1,243 | 1,231 | 1,240 | 475,000 |
| 2018/01/22 | 1,225 | 1,236 | 1,222 | 1,234 | 398,100 |
| 2018/01/19 | 1,222 | 1,230 | 1,216 | 1,227 | 678,600 |
| 2018/01/18 | 1,259 | 1,268 | 1,227 | 1,227 | 722,200 |
| 2018/01/17 | 1,257 | 1,262 | 1,241 | 1,251 | 1,019,400 |
| 2018/01/16 | 1,250 | 1,258 | 1,247 | 1,256 | 647,200 |
| 2018/01/15 | 1,264 | 1,268 | 1,250 | 1,254 | 654,300 |
| 2018/01/12 | 1,264 | 1,275 | 1,258 | 1,259 | 887,500 |
| 2018/01/11 | 1,252 | 1,267 | 1,243 | 1,264 | 801,200 |
| 2018/01/10 | 1,262 | 1,265 | 1,254 | 1,262 | 452,400 |
| 2018/01/09 | 1,272 | 1,274 | 1,252 | 1,264 | 658,300 |
| 2018/01/05 | 1,269 | 1,276 | 1,260 | 1,270 | 881,600 |
| 2018/01/04 | 1,257 | 1,263 | 1,252 | 1,259 | 663,600 |