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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,020 | 2,026 | 1,975 | 2,000 | 522,300 |
| 2024/12/27 | 2,047 | 2,047 | 2,005 | 2,020 | 709,800 |
| 2024/12/26 | 1,942 | 2,054 | 1,939 | 2,047 | 1,124,700 |
| 2024/12/25 | 1,941 | 1,945 | 1,902 | 1,929 | 737,200 |
| 2024/12/24 | 1,932 | 1,937 | 1,889 | 1,911 | 704,600 |
| 2024/12/23 | 1,871 | 1,883 | 1,847 | 1,864 | 635,100 |
| 2024/12/20 | 1,897 | 1,908 | 1,874 | 1,874 | 669,400 |
| 2024/12/19 | 1,860 | 1,906 | 1,852 | 1,894 | 548,300 |
| 2024/12/18 | 1,916 | 1,941 | 1,912 | 1,930 | 847,000 |
| 2024/12/17 | 1,888 | 1,931 | 1,849 | 1,898 | 930,500 |
| 2024/12/16 | 1,807 | 1,847 | 1,799 | 1,838 | 380,600 |
| 2024/12/13 | 1,792 | 1,815 | 1,778 | 1,796 | 683,200 |
| 2024/12/12 | 1,825 | 1,843 | 1,815 | 1,825 | 647,900 |
| 2024/12/11 | 1,791 | 1,818 | 1,778 | 1,812 | 596,900 |
| 2024/12/10 | 1,817 | 1,820 | 1,792 | 1,793 | 541,600 |
| 2024/12/09 | 1,800 | 1,828 | 1,788 | 1,793 | 597,300 |
| 2024/12/06 | 1,800 | 1,804 | 1,778 | 1,781 | 429,700 |
| 2024/12/05 | 1,800 | 1,800 | 1,779 | 1,789 | 569,400 |
| 2024/12/04 | 1,816 | 1,824 | 1,761 | 1,767 | 535,300 |
| 2024/12/03 | 1,759 | 1,827 | 1,759 | 1,803 | 854,300 |
| 2024/12/02 | 1,740 | 1,755 | 1,733 | 1,740 | 657,100 |
| 2024/11/29 | 1,756 | 1,762 | 1,725 | 1,737 | 365,700 |
| 2024/11/28 | 1,755 | 1,766 | 1,749 | 1,757 | 363,300 |
| 2024/11/27 | 1,808 | 1,808 | 1,747 | 1,759 | 696,700 |
| 2024/11/26 | 1,785 | 1,803 | 1,773 | 1,797 | 747,100 |
| 2024/11/25 | 1,819 | 1,827 | 1,782 | 1,789 | 566,600 |
| 2024/11/22 | 1,783 | 1,810 | 1,782 | 1,800 | 395,600 |
| 2024/11/21 | 1,815 | 1,827 | 1,768 | 1,774 | 537,500 |
| 2024/11/20 | 1,822 | 1,836 | 1,800 | 1,812 | 432,400 |
| 2024/11/19 | 1,814 | 1,827 | 1,792 | 1,815 | 590,700 |
| 2024/11/18 | 1,778 | 1,799 | 1,766 | 1,794 | 722,500 |
| 2024/11/15 | 1,733 | 1,810 | 1,725 | 1,768 | 1,158,900 |
| 2024/11/14 | 1,788 | 1,820 | 1,712 | 1,714 | 2,063,700 |
| 2024/11/13 | 1,947 | 1,947 | 1,850 | 1,883 | 1,094,600 |
| 2024/11/12 | 1,900 | 1,965 | 1,895 | 1,930 | 920,600 |
| 2024/11/11 | 1,873 | 1,897 | 1,871 | 1,897 | 821,600 |
| 2024/11/08 | 1,881 | 1,905 | 1,873 | 1,875 | 517,800 |
| 2024/11/07 | 1,869 | 1,897 | 1,864 | 1,888 | 536,400 |
| 2024/11/06 | 1,832 | 1,878 | 1,818 | 1,844 | 540,600 |
| 2024/11/05 | 1,823 | 1,842 | 1,812 | 1,824 | 477,400 |
| 2024/11/01 | 1,849 | 1,857 | 1,795 | 1,803 | 459,500 |
| 2024/10/31 | 1,898 | 1,907 | 1,872 | 1,894 | 634,800 |
| 2024/10/30 | 1,881 | 1,903 | 1,872 | 1,888 | 1,427,200 |
| 2024/10/29 | 1,856 | 1,871 | 1,836 | 1,866 | 638,200 |
| 2024/10/28 | 1,823 | 1,869 | 1,811 | 1,861 | 676,900 |
| 2024/10/25 | 1,841 | 1,851 | 1,820 | 1,825 | 522,200 |
| 2024/10/24 | 1,822 | 1,849 | 1,811 | 1,840 | 681,400 |
| 2024/10/23 | 1,855 | 1,870 | 1,840 | 1,842 | 323,700 |
| 2024/10/22 | 1,863 | 1,869 | 1,830 | 1,855 | 460,700 |
| 2024/10/21 | 1,891 | 1,895 | 1,863 | 1,863 | 401,300 |
| 2024/10/18 | 1,886 | 1,894 | 1,869 | 1,881 | 556,600 |
| 2024/10/17 | 1,899 | 1,917 | 1,882 | 1,885 | 587,100 |
| 2024/10/16 | 1,881 | 1,910 | 1,872 | 1,894 | 547,700 |
| 2024/10/15 | 1,923 | 1,930 | 1,898 | 1,905 | 636,900 |
| 2024/10/11 | 1,893 | 1,914 | 1,875 | 1,887 | 661,400 |
| 2024/10/10 | 1,910 | 1,920 | 1,883 | 1,890 | 639,100 |
| 2024/10/09 | 1,896 | 1,910 | 1,873 | 1,875 | 594,500 |
| 2024/10/08 | 1,860 | 1,897 | 1,858 | 1,876 | 660,500 |
| 2024/10/07 | 1,888 | 1,914 | 1,878 | 1,888 | 797,200 |
| 2024/10/04 | 1,862 | 1,877 | 1,850 | 1,855 | 636,600 |
| 2024/10/03 | 1,896 | 1,900 | 1,857 | 1,859 | 840,000 |
| 2024/10/02 | 1,820 | 1,846 | 1,814 | 1,822 | 519,400 |
| 2024/10/01 | 1,817 | 1,850 | 1,813 | 1,841 | 740,700 |
| 2024/09/30 | 1,795 | 1,835 | 1,794 | 1,818 | 1,408,400 |
| 2024/09/27 | 1,873 | 1,873 | 1,838 | 1,858 | 845,600 |
| 2024/09/26 | 1,874 | 1,896 | 1,863 | 1,892 | 922,300 |
| 2024/09/25 | 1,831 | 1,850 | 1,822 | 1,840 | 733,900 |
| 2024/09/24 | 1,826 | 1,849 | 1,820 | 1,831 | 708,900 |
| 2024/09/20 | 1,800 | 1,803 | 1,776 | 1,786 | 1,110,800 |
| 2024/09/19 | 1,790 | 1,800 | 1,770 | 1,778 | 619,600 |
| 2024/09/18 | 1,780 | 1,790 | 1,738 | 1,758 | 738,200 |
| 2024/09/17 | 1,737 | 1,777 | 1,732 | 1,770 | 1,195,500 |
| 2024/09/13 | 1,696 | 1,717 | 1,686 | 1,712 | 612,900 |
| 2024/09/12 | 1,701 | 1,712 | 1,677 | 1,695 | 472,600 |
| 2024/09/11 | 1,723 | 1,742 | 1,659 | 1,687 | 522,400 |
| 2024/09/10 | 1,650 | 1,728 | 1,637 | 1,713 | 827,500 |
| 2024/09/09 | 1,590 | 1,636 | 1,573 | 1,636 | 477,300 |
| 2024/09/06 | 1,653 | 1,667 | 1,614 | 1,627 | 276,000 |
| 2024/09/05 | 1,651 | 1,689 | 1,640 | 1,653 | 367,400 |
| 2024/09/04 | 1,669 | 1,700 | 1,658 | 1,673 | 383,400 |
| 2024/09/03 | 1,707 | 1,721 | 1,690 | 1,716 | 407,900 |
| 2024/09/02 | 1,684 | 1,703 | 1,674 | 1,695 | 392,200 |
| 2024/08/30 | 1,636 | 1,688 | 1,632 | 1,668 | 567,300 |
| 2024/08/29 | 1,622 | 1,637 | 1,604 | 1,631 | 1,434,800 |
| 2024/08/28 | 1,630 | 1,630 | 1,614 | 1,623 | 423,000 |
| 2024/08/27 | 1,641 | 1,648 | 1,622 | 1,638 | 256,200 |
| 2024/08/26 | 1,667 | 1,689 | 1,645 | 1,649 | 226,600 |
| 2024/08/23 | 1,690 | 1,694 | 1,676 | 1,690 | 280,500 |
| 2024/08/22 | 1,700 | 1,700 | 1,668 | 1,683 | 339,400 |
| 2024/08/21 | 1,680 | 1,705 | 1,671 | 1,694 | 282,800 |
| 2024/08/20 | 1,715 | 1,723 | 1,694 | 1,720 | 304,500 |
| 2024/08/19 | 1,714 | 1,737 | 1,686 | 1,686 | 334,800 |
| 2024/08/16 | 1,708 | 1,741 | 1,706 | 1,736 | 545,800 |
| 2024/08/15 | 1,687 | 1,690 | 1,657 | 1,680 | 354,300 |
| 2024/08/14 | 1,660 | 1,679 | 1,636 | 1,652 | 658,400 |
| 2024/08/13 | 1,616 | 1,657 | 1,612 | 1,645 | 682,400 |
| 2024/08/09 | 1,587 | 1,637 | 1,545 | 1,576 | 1,111,000 |
| 2024/08/08 | 1,666 | 1,670 | 1,532 | 1,551 | 2,304,100 |
| 2024/08/07 | 1,316 | 1,437 | 1,310 | 1,386 | 757,800 |
| 2024/08/06 | 1,288 | 1,416 | 1,278 | 1,376 | 646,300 |
| 2024/08/05 | 1,336 | 1,353 | 1,201 | 1,211 | 767,500 |
| 2024/08/02 | 1,520 | 1,528 | 1,472 | 1,481 | 519,600 |
| 2024/08/01 | 1,619 | 1,636 | 1,563 | 1,577 | 441,200 |
| 2024/07/31 | 1,610 | 1,664 | 1,596 | 1,659 | 570,000 |
| 2024/07/30 | 1,628 | 1,638 | 1,601 | 1,622 | 550,600 |
| 2024/07/29 | 1,600 | 1,644 | 1,594 | 1,638 | 718,600 |
| 2024/07/26 | 1,600 | 1,617 | 1,591 | 1,591 | 459,700 |
| 2024/07/25 | 1,640 | 1,640 | 1,606 | 1,607 | 641,300 |
| 2024/07/24 | 1,656 | 1,695 | 1,641 | 1,648 | 934,300 |
| 2024/07/23 | 1,640 | 1,655 | 1,631 | 1,643 | 661,400 |
| 2024/07/22 | 1,640 | 1,642 | 1,612 | 1,612 | 356,200 |
| 2024/07/19 | 1,640 | 1,652 | 1,623 | 1,648 | 400,600 |
| 2024/07/18 | 1,641 | 1,657 | 1,621 | 1,642 | 551,900 |
| 2024/07/17 | 1,700 | 1,700 | 1,674 | 1,675 | 289,800 |
| 2024/07/16 | 1,688 | 1,697 | 1,677 | 1,681 | 401,200 |
| 2024/07/12 | 1,700 | 1,719 | 1,682 | 1,697 | 381,800 |
| 2024/07/11 | 1,737 | 1,749 | 1,717 | 1,717 | 557,100 |
| 2024/07/10 | 1,717 | 1,755 | 1,711 | 1,736 | 630,900 |
| 2024/07/09 | 1,660 | 1,717 | 1,660 | 1,709 | 877,400 |
| 2024/07/08 | 1,610 | 1,619 | 1,589 | 1,600 | 405,900 |
| 2024/07/05 | 1,651 | 1,665 | 1,629 | 1,629 | 491,200 |
| 2024/07/04 | 1,645 | 1,649 | 1,630 | 1,645 | 291,700 |
| 2024/07/03 | 1,635 | 1,637 | 1,616 | 1,629 | 432,500 |
| 2024/07/02 | 1,632 | 1,644 | 1,617 | 1,628 | 328,800 |
| 2024/07/01 | 1,621 | 1,631 | 1,608 | 1,621 | 322,900 |
| 2024/06/28 | 1,605 | 1,613 | 1,589 | 1,604 | 378,600 |
| 2024/06/27 | 1,585 | 1,597 | 1,570 | 1,589 | 355,900 |
| 2024/06/26 | 1,603 | 1,608 | 1,587 | 1,598 | 412,500 |
| 2024/06/25 | 1,575 | 1,603 | 1,570 | 1,603 | 432,000 |
| 2024/06/24 | 1,566 | 1,577 | 1,551 | 1,566 | 443,800 |
| 2024/06/21 | 1,548 | 1,568 | 1,540 | 1,561 | 907,500 |
| 2024/06/20 | 1,541 | 1,561 | 1,536 | 1,548 | 691,800 |
| 2024/06/19 | 1,530 | 1,549 | 1,525 | 1,535 | 537,800 |
| 2024/06/18 | 1,560 | 1,566 | 1,523 | 1,523 | 809,900 |
| 2024/06/17 | 1,569 | 1,575 | 1,496 | 1,541 | 1,375,800 |
| 2024/06/14 | 1,561 | 1,594 | 1,544 | 1,594 | 1,101,000 |
| 2024/06/13 | 1,640 | 1,659 | 1,576 | 1,581 | 640,400 |
| 2024/06/12 | 1,639 | 1,659 | 1,634 | 1,642 | 578,600 |
| 2024/06/11 | 1,644 | 1,685 | 1,637 | 1,639 | 477,500 |
| 2024/06/10 | 1,645 | 1,663 | 1,629 | 1,636 | 394,700 |
| 2024/06/07 | 1,650 | 1,655 | 1,632 | 1,644 | 368,000 |
| 2024/06/06 | 1,686 | 1,693 | 1,639 | 1,647 | 603,700 |
| 2024/06/05 | 1,689 | 1,704 | 1,674 | 1,681 | 477,100 |
| 2024/06/04 | 1,701 | 1,715 | 1,673 | 1,686 | 394,900 |
| 2024/06/03 | 1,734 | 1,747 | 1,717 | 1,720 | 429,000 |
| 2024/05/31 | 1,737 | 1,755 | 1,722 | 1,744 | 799,900 |
| 2024/05/30 | 1,710 | 1,730 | 1,691 | 1,725 | 502,600 |
| 2024/05/29 | 1,738 | 1,753 | 1,722 | 1,736 | 589,700 |
| 2024/05/28 | 1,814 | 1,845 | 1,737 | 1,742 | 1,627,800 |
| 2024/05/27 | 1,850 | 1,903 | 1,850 | 1,886 | 1,107,800 |
| 2024/05/24 | 1,800 | 1,831 | 1,792 | 1,828 | 914,900 |
| 2024/05/23 | 1,850 | 1,855 | 1,804 | 1,804 | 1,040,800 |
| 2024/05/22 | 1,838 | 1,869 | 1,811 | 1,841 | 983,600 |
| 2024/05/21 | 1,850 | 1,876 | 1,831 | 1,844 | 1,014,000 |
| 2024/05/20 | 1,801 | 1,846 | 1,800 | 1,823 | 1,526,900 |
| 2024/05/17 | 1,750 | 1,824 | 1,740 | 1,823 | 2,616,000 |
| 2024/05/16 | 1,710 | 1,797 | 1,690 | 1,783 | 3,011,200 |
| 2024/05/15 | 1,600 | 1,620 | 1,580 | 1,591 | 1,080,800 |
| 2024/05/14 | 1,625 | 1,625 | 1,585 | 1,596 | 726,000 |
| 2024/05/13 | 1,644 | 1,646 | 1,618 | 1,642 | 586,000 |
| 2024/05/10 | 1,651 | 1,668 | 1,623 | 1,644 | 564,300 |
| 2024/05/09 | 1,650 | 1,652 | 1,620 | 1,636 | 401,000 |
| 2024/05/08 | 1,632 | 1,650 | 1,615 | 1,641 | 647,900 |
| 2024/05/07 | 1,635 | 1,670 | 1,628 | 1,637 | 696,900 |
| 2024/05/02 | 1,592 | 1,608 | 1,570 | 1,607 | 724,200 |
| 2024/05/01 | 1,614 | 1,627 | 1,574 | 1,590 | 1,002,700 |
| 2024/04/30 | 1,600 | 1,609 | 1,568 | 1,603 | 1,248,100 |
| 2024/04/26 | 1,561 | 1,596 | 1,552 | 1,595 | 1,473,600 |
| 2024/04/25 | 1,546 | 1,584 | 1,546 | 1,564 | 1,191,400 |
| 2024/04/24 | 1,496 | 1,546 | 1,496 | 1,540 | 857,400 |
| 2024/04/23 | 1,504 | 1,507 | 1,484 | 1,496 | 491,200 |
| 2024/04/22 | 1,506 | 1,526 | 1,490 | 1,504 | 464,200 |
| 2024/04/19 | 1,517 | 1,517 | 1,459 | 1,487 | 699,700 |
| 2024/04/18 | 1,497 | 1,524 | 1,480 | 1,517 | 639,700 |
| 2024/04/17 | 1,528 | 1,528 | 1,490 | 1,497 | 733,200 |
| 2024/04/16 | 1,554 | 1,561 | 1,507 | 1,527 | 630,600 |
| 2024/04/15 | 1,525 | 1,563 | 1,517 | 1,563 | 580,800 |
| 2024/04/12 | 1,553 | 1,554 | 1,539 | 1,551 | 426,200 |
| 2024/04/11 | 1,532 | 1,541 | 1,520 | 1,541 | 515,400 |
| 2024/04/10 | 1,520 | 1,542 | 1,517 | 1,542 | 292,400 |
| 2024/04/09 | 1,520 | 1,540 | 1,516 | 1,533 | 511,000 |
| 2024/04/08 | 1,498 | 1,526 | 1,498 | 1,516 | 555,400 |
| 2024/04/05 | 1,486 | 1,498 | 1,476 | 1,498 | 408,300 |
| 2024/04/04 | 1,484 | 1,511 | 1,476 | 1,498 | 461,900 |
| 2024/04/03 | 1,460 | 1,477 | 1,447 | 1,469 | 435,200 |
| 2024/04/02 | 1,467 | 1,473 | 1,453 | 1,461 | 489,700 |
| 2024/04/01 | 1,500 | 1,505 | 1,455 | 1,465 | 496,200 |
| 2024/03/29 | 1,479 | 1,500 | 1,476 | 1,497 | 424,600 |
| 2024/03/28 | 1,494 | 1,517 | 1,491 | 1,499 | 713,400 |
| 2024/03/27 | 1,490 | 1,508 | 1,489 | 1,497 | 517,100 |
| 2024/03/26 | 1,496 | 1,499 | 1,480 | 1,488 | 511,300 |
| 2024/03/25 | 1,520 | 1,520 | 1,494 | 1,500 | 510,100 |
| 2024/03/22 | 1,519 | 1,525 | 1,502 | 1,518 | 527,300 |
| 2024/03/21 | 1,495 | 1,515 | 1,487 | 1,511 | 944,500 |
| 2024/03/19 | 1,463 | 1,504 | 1,463 | 1,496 | 818,100 |
| 2024/03/18 | 1,443 | 1,468 | 1,440 | 1,456 | 596,700 |
| 2024/03/15 | 1,413 | 1,441 | 1,413 | 1,430 | 926,900 |
| 2024/03/14 | 1,411 | 1,413 | 1,394 | 1,413 | 558,300 |
| 2024/03/13 | 1,417 | 1,442 | 1,403 | 1,412 | 534,600 |
| 2024/03/12 | 1,394 | 1,410 | 1,383 | 1,410 | 576,400 |
| 2024/03/11 | 1,414 | 1,428 | 1,395 | 1,412 | 743,000 |
| 2024/03/08 | 1,433 | 1,451 | 1,425 | 1,442 | 768,200 |
| 2024/03/07 | 1,444 | 1,463 | 1,430 | 1,434 | 611,300 |
| 2024/03/06 | 1,443 | 1,476 | 1,431 | 1,467 | 926,100 |
| 2024/03/05 | 1,430 | 1,455 | 1,426 | 1,447 | 781,100 |
| 2024/03/04 | 1,451 | 1,455 | 1,427 | 1,428 | 732,000 |
| 2024/03/01 | 1,433 | 1,460 | 1,421 | 1,451 | 1,112,300 |
| 2024/02/29 | 1,446 | 1,456 | 1,423 | 1,438 | 1,121,100 |
| 2024/02/28 | 1,455 | 1,458 | 1,437 | 1,443 | 1,069,600 |
| 2024/02/27 | 1,472 | 1,491 | 1,461 | 1,469 | 1,196,300 |
| 2024/02/26 | 1,474 | 1,490 | 1,465 | 1,472 | 925,200 |
| 2024/02/22 | 1,464 | 1,498 | 1,457 | 1,494 | 930,100 |
| 2024/02/21 | 1,447 | 1,466 | 1,430 | 1,464 | 1,114,700 |
| 2024/02/20 | 1,463 | 1,467 | 1,438 | 1,449 | 683,200 |
| 2024/02/19 | 1,448 | 1,473 | 1,430 | 1,473 | 805,300 |
| 2024/02/16 | 1,431 | 1,453 | 1,416 | 1,448 | 890,600 |
| 2024/02/15 | 1,468 | 1,469 | 1,407 | 1,433 | 1,514,300 |
| 2024/02/14 | 1,546 | 1,546 | 1,421 | 1,461 | 2,717,100 |
| 2024/02/13 | 1,244 | 1,272 | 1,232 | 1,266 | 524,700 |
| 2024/02/09 | 1,240 | 1,248 | 1,231 | 1,239 | 307,700 |
| 2024/02/08 | 1,240 | 1,248 | 1,224 | 1,243 | 292,200 |
| 2024/02/07 | 1,223 | 1,243 | 1,223 | 1,240 | 209,800 |
| 2024/02/06 | 1,231 | 1,236 | 1,217 | 1,233 | 215,100 |
| 2024/02/05 | 1,252 | 1,256 | 1,238 | 1,240 | 338,100 |
| 2024/02/02 | 1,242 | 1,244 | 1,233 | 1,233 | 309,500 |
| 2024/02/01 | 1,219 | 1,250 | 1,218 | 1,242 | 453,400 |
| 2024/01/31 | 1,206 | 1,228 | 1,204 | 1,228 | 281,700 |
| 2024/01/30 | 1,220 | 1,227 | 1,214 | 1,217 | 176,900 |
| 2024/01/29 | 1,213 | 1,226 | 1,212 | 1,220 | 289,400 |
| 2024/01/26 | 1,210 | 1,216 | 1,201 | 1,206 | 337,300 |
| 2024/01/25 | 1,200 | 1,220 | 1,198 | 1,218 | 296,900 |
| 2024/01/24 | 1,223 | 1,223 | 1,200 | 1,205 | 380,600 |
| 2024/01/23 | 1,226 | 1,235 | 1,222 | 1,224 | 566,000 |
| 2024/01/22 | 1,212 | 1,223 | 1,208 | 1,220 | 351,000 |
| 2024/01/19 | 1,200 | 1,203 | 1,193 | 1,198 | 256,500 |
| 2024/01/18 | 1,190 | 1,202 | 1,190 | 1,196 | 251,500 |
| 2024/01/17 | 1,201 | 1,214 | 1,183 | 1,184 | 558,800 |
| 2024/01/16 | 1,211 | 1,216 | 1,198 | 1,210 | 344,700 |
| 2024/01/15 | 1,206 | 1,227 | 1,198 | 1,220 | 382,900 |
| 2024/01/12 | 1,233 | 1,237 | 1,207 | 1,207 | 397,700 |
| 2024/01/11 | 1,228 | 1,237 | 1,225 | 1,229 | 394,800 |
| 2024/01/10 | 1,196 | 1,214 | 1,196 | 1,209 | 429,200 |
| 2024/01/09 | 1,202 | 1,209 | 1,179 | 1,189 | 310,400 |
| 2024/01/05 | 1,208 | 1,212 | 1,198 | 1,202 | 318,300 |
| 2024/01/04 | 1,186 | 1,209 | 1,174 | 1,209 | 500,000 |