日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,050 1,060 1,040 1,060 412,000
1989/12/28 1,060 1,080 1,040 1,040 2,019,000
1989/12/27 1,040 1,050 1,030 1,050 1,095,000
1989/12/26 1,010 1,030 1,010 1,020 372,000
1989/12/25 1,010 1,030 1,010 1,020 224,000
1989/12/22 1,040 1,040 1,000 1,000 513,000
1989/12/21 1,030 1,040 1,030 1,040 598,000
1989/12/20 1,010 1,030 1,010 1,010 431,000
1989/12/19 1,030 1,040 1,010 1,010 491,000
1989/12/18 1,050 1,050 1,030 1,030 542,000
1989/12/15 1,050 1,050 1,030 1,040 744,000
1989/12/14 1,050 1,060 1,010 1,040 1,315,000
1989/12/13 1,060 1,060 1,040 1,040 1,622,000
1989/12/12 1,040 1,070 1,030 1,030 5,862,000
1989/12/11 1,030 1,040 1,020 1,030 911,000
1989/12/08 1,020 1,030 1,000 1,030 1,702,000
1989/12/07 993 1,020 990 1,020 2,484,000
1989/12/06 993 995 985 993 536,000
1989/12/05 995 995 988 993 490,000
1989/12/04 991 996 987 990 748,000
1989/12/01 985 990 980 990 1,630,000
1989/11/30 971 995 971 982 1,058,000
1989/11/29 985 999 970 971 1,500,000
1989/11/28 1,000 1,000 980 990 752,000
1989/11/27 1,000 1,030 1,000 1,000 894,000
1989/11/24 1,020 1,030 1,000 1,000 2,190,000
1989/11/22 1,010 1,020 1,000 1,020 2,859,000
1989/11/21 966 989 960 989 1,170,000
1989/11/20 955 960 947 956 343,000
1989/11/17 932 945 932 945 543,000
1989/11/16 937 937 930 932 219,000
1989/11/15 940 943 926 927 332,000
1989/11/14 940 944 925 940 415,000
1989/11/13 936 945 925 940 321,000
1989/11/10 940 941 929 935 340,000
1989/11/09 937 950 930 950 167,000
1989/11/08 929 947 929 937 171,000
1989/11/07 930 948 921 948 215,000
1989/11/06 932 950 932 949 138,000
1989/11/02 931 959 930 939 266,000
1989/11/01 935 960 930 940 369,000
1989/10/31 930 945 930 935 139,000
1989/10/30 940 951 940 940 95,000
1989/10/27 950 960 936 940 373,000
1989/10/26 950 960 942 950 296,000
1989/10/25 961 970 944 950 414,000
1989/10/24 984 984 956 956 186,000
1989/10/23 982 985 972 976 210,000
1989/10/20 980 989 970 978 454,000
1989/10/19 978 978 956 970 252,000
1989/10/18 962 978 955 978 198,000
1989/10/17 979 979 952 952 235,000
1989/10/16 957 966 950 959 277,000
1989/10/13 980 981 960 976 456,000
1989/10/12 964 998 964 970 676,000
1989/10/11 964 965 958 964 404,000
1989/10/09 969 969 959 959 299,000
1989/10/06 960 965 958 964 429,000
1989/10/05 958 968 958 960 271,000
1989/10/04 970 970 956 959 216,000
1989/10/03 970 970 951 959 271,000
1989/10/02 936 955 935 950 313,000
1989/09/29 949 949 930 935 225,000
1989/09/28 937 950 937 950 197,000
1989/09/27 937 949 930 937 271,000
1989/09/26 956 958 927 927 364,000
1989/09/25 945 958 931 958 136,000
1989/09/22 944 945 930 930 154,000
1989/09/21 955 955 941 944 165,000
1989/09/20 955 956 953 953 146,000
1989/09/19 941 955 941 950 68,000
1989/09/18 950 952 941 950 136,000
1989/09/14 960 970 941 970 178,000
1989/09/13 940 955 930 950 208,000
1989/09/12 922 930 920 930 111,000
1989/09/11 930 930 901 916 196,000
1989/09/08 929 935 920 920 230,000
1989/09/07 940 943 928 928 131,000
1989/09/06 951 951 925 931 280,000
1989/09/05 955 962 942 943 106,000
1989/09/04 955 965 950 955 69,000
1989/09/01 945 960 945 955 142,000
1989/08/31 956 979 941 945 231,000
1989/08/30 970 970 960 966 201,000
1989/08/29 970 980 950 960 289,000
1989/08/28 971 980 965 965 126,000
1989/08/25 980 995 971 975 222,000
1989/08/24 981 985 980 985 259,000
1989/08/23 996 996 980 990 135,000
1989/08/22 990 993 985 986 199,000
1989/08/21 1,000 1,000 987 991 141,000
1989/08/18 990 1,000 981 1,000 207,000
1989/08/17 986 1,000 986 990 229,000
1989/08/16 996 1,000 980 985 130,000
1989/08/15 998 1,000 990 990 93,000
1989/08/14 985 1,010 985 1,010 149,000
1989/08/11 999 999 980 981 329,000
1989/08/10 990 1,000 990 1,000 193,000
1989/08/09 1,010 1,020 1,000 1,010 364,000
1989/08/08 1,020 1,020 981 981 253,000
1989/08/07 1,030 1,040 1,010 1,020 321,000
1989/08/04 1,020 1,020 1,000 1,020 383,000
1989/08/03 1,030 1,030 1,010 1,010 557,000
1989/08/02 1,040 1,060 1,020 1,020 2,488,000
1989/08/01 1,020 1,070 1,000 1,060 6,595,000
1989/07/31 999 1,010 991 1,010 741,000
1989/07/28 1,010 1,010 990 990 505,000
1989/07/27 980 1,010 980 1,000 1,058,000
1989/07/26 978 988 975 976 500,000
1989/07/25 980 990 980 988 419,000
1989/07/24 970 990 966 990 649,000
1989/07/21 970 975 968 970 445,000
1989/07/20 983 983 968 979 271,000
1989/07/19 976 982 970 973 614,000
1989/07/18 981 990 971 971 669,000
1989/07/17 993 994 980 989 539,000
1989/07/14 985 1,020 980 995 3,036,000
1989/07/13 972 984 963 981 1,297,000
1989/07/12 958 960 950 952 571,000
1989/07/11 950 950 936 938 199,000
1989/07/10 950 958 940 950 378,000
1989/07/07 936 958 936 950 136,000
1989/07/06 960 960 935 935 264,000
1989/07/05 938 958 936 950 536,000
1989/07/04 918 935 918 925 364,000
1989/07/03 915 920 906 910 184,000
1989/06/30 913 920 899 920 269,000
1989/06/29 938 938 920 920 180,000
1989/06/28 939 939 911 936 435,000
1989/06/27 942 951 939 939 194,000
1989/06/26 950 965 945 947 129,000
1989/06/23 960 970 954 955 230,000
1989/06/22 950 964 947 964 189,000
1989/06/21 954 962 950 955 176,000
1989/06/20 935 955 935 955 309,000
1989/06/19 935 950 928 940 395,000
1989/06/16 945 950 930 936 467,000
1989/06/15 970 970 920 925 259,000
1989/06/14 955 974 950 974 616,000
1989/06/13 966 975 957 957 209,000
1989/06/12 980 980 965 975 321,000
1989/06/09 1,000 1,010 990 992 418,000
1989/06/08 995 1,000 986 990 335,000
1989/06/07 992 995 982 985 394,000
1989/06/06 985 990 971 982 631,000
1989/06/05 1,010 1,030 985 990 639,000
1989/06/02 1,040 1,050 1,010 1,020 1,479,000
1989/06/01 1,030 1,050 1,030 1,030 3,296,000
1989/05/31 1,030 1,040 1,010 1,020 1,954,000
1989/05/30 1,050 1,050 1,020 1,020 2,268,000
1989/05/29 1,020 1,050 1,000 1,040 7,068,000
1989/05/26 1,010 1,010 998 1,010 1,565,000
1989/05/25 1,020 1,030 995 1,000 3,549,000
1989/05/24 1,000 1,020 1,000 1,020 5,978,000
1989/05/23 1,000 1,010 980 994 3,734,000
1989/05/22 991 1,010 987 998 6,999,000
1989/05/19 967 988 960 985 3,736,000
1989/05/18 949 960 935 958 1,174,000
1989/05/17 950 950 937 940 765,000
1989/05/16 950 954 947 950 294,000
1989/05/15 950 955 945 950 268,000
1989/05/12 970 970 950 952 649,000
1989/05/11 950 970 950 964 813,000
1989/05/10 961 964 951 952 608,000
1989/05/09 970 970 950 951 958,000
1989/05/08 980 985 961 970 1,044,000
1989/05/02 975 978 966 975 1,438,000
1989/05/01 965 978 961 975 1,713,000
1989/04/28 970 975 959 965 1,942,000
1989/04/27 950 970 945 965 1,240,000
1989/04/26 946 950 932 943 960,000
1989/04/25 930 950 921 950 831,000
1989/04/24 925 940 901 901 480,000
1989/04/21 928 949 920 935 970,000
1989/04/20 947 949 925 925 701,000
1989/04/19 942 949 933 937 650,000
1989/04/18 940 948 937 948 794,000
1989/04/17 950 957 936 940 962,000
1989/04/14 954 955 935 945 1,055,000
1989/04/13 987 988 948 948 2,004,000
1989/04/12 980 1,010 970 977 10,032,000
1989/04/11 930 976 926 969 9,745,000
1989/04/10 940 943 919 930 2,951,000
1989/04/07 899 933 899 930 4,582,000
1989/04/06 870 900 870 898 1,227,000
1989/04/05 873 880 862 880 385,000
1989/04/04 888 895 870 871 620,000
1989/04/03 850 880 850 880 479,000
1989/03/31 846 880 842 870 463,000
1989/03/30 850 855 840 854 181,000
1989/03/29 830 860 830 860 195,000
1989/03/28 820 840 820 840 108,000
1989/03/27 827 827 815 815 297,000
1989/03/24 815 829 815 818 319,000
1989/03/23 826 830 811 825 458,000
1989/03/22 845 845 815 820 444,000
1989/03/20 836 853 830 840 295,000
1989/03/17 867 870 850 856 426,000
1989/03/16 875 877 865 865 510,000
1989/03/15 875 894 875 876 523,000
1989/03/14 867 895 867 885 307,000
1989/03/13 872 879 867 867 372,000
1989/03/10 870 880 867 872 369,000
1989/03/09 890 890 860 870 541,000
1989/03/08 891 900 880 880 676,000
1989/03/07 895 900 890 890 626,000
1989/03/06 901 909 895 900 663,000
1989/03/03 916 922 890 890 2,720,000
1989/03/02 913 915 892 912 2,078,000
1989/03/01 905 910 888 906 5,051,000
1989/02/28 894 908 875 875 3,692,000
1989/02/27 885 900 875 887 2,714,000
1989/02/23 830 885 830 875 1,663,000
1989/02/22 830 836 821 830 569,000
1989/02/21 830 840 827 831 477,000
1989/02/20 840 849 830 835 328,000
1989/02/17 865 865 845 850 461,000
1989/02/16 840 850 838 845 379,000
1989/02/15 855 855 835 835 432,000
1989/02/14 820 835 813 835 500,000
1989/02/13 816 826 816 820 410,000
1989/02/10 840 848 822 826 546,000
1989/02/09 855 855 840 845 338,000
1989/02/08 850 855 845 850 453,000
1989/02/07 860 860 848 850 744,000
1989/02/06 880 880 865 866 622,000
1989/02/03 885 885 851 879 792,000
1989/02/02 870 880 860 865 880,000
1989/02/01 890 894 868 870 1,180,000
1989/01/31 866 896 865 879 3,337,000
1989/01/30 860 888 858 875 2,445,000
1989/01/28 859 865 850 851 1,037,000
1989/01/27 850 857 843 850 1,181,000
1989/01/26 849 850 839 845 732,000
1989/01/25 845 855 835 839 1,440,000
1989/01/24 821 839 815 839 835,000
1989/01/23 840 840 820 825 346,000
1989/01/20 845 846 830 840 699,000
1989/01/19 830 849 827 840 1,068,000
1989/01/18 830 830 819 823 964,000
1989/01/17 830 830 810 826 403,000
1989/01/13 820 835 810 827 1,406,000
1989/01/12 790 790 780 790 425,000
1989/01/11 797 798 781 786 475,000
1989/01/10 795 795 767 767 471,000
1989/01/09 746 800 745 787 549,000
1989/01/06 744 749 736 740 419,000
1989/01/05 740 750 734 744 455,000
1989/01/04 756 756 741 744 308,000

このページの先頭へ