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
1985/12/28 446 450 443 450 290,000
1985/12/27 444 449 443 449 133,000
1985/12/26 445 447 441 441 896,000
1985/12/25 445 450 442 450 291,000
1985/12/24 448 448 442 442 191,000
1985/12/23 442 448 442 444 169,000
1985/12/21 442 446 441 446 191,000
1985/12/20 445 449 442 443 233,000
1985/12/19 441 450 441 447 472,000
1985/12/18 450 453 445 446 347,000
1985/12/17 452 453 450 450 241,000
1985/12/16 452 457 448 452 237,000
1985/12/13 451 455 445 450 775,000
1985/12/12 460 462 450 452 398,000
1985/12/11 461 464 458 461 413,000
1985/12/10 458 465 458 460 293,000
1985/12/09 459 459 450 458 194,000
1985/12/07 454 454 450 454 80,000
1985/12/06 449 455 446 454 352,000
1985/12/05 450 452 446 450 198,000
1985/12/04 448 452 444 445 346,000
1985/12/03 455 456 443 443 258,000
1985/12/02 465 466 450 460 169,000
1985/11/30 469 470 463 465 438,000
1985/11/29 459 469 459 462 1,127,000
1985/11/28 465 476 451 451 2,462,001
1985/11/27 425 459 425 454 1,737,000
1985/11/26 439 440 430 430 216,000
1985/11/25 435 438 432 435 218,000
1985/11/22 430 435 429 430 258,000
1985/11/21 435 437 430 435 224,000
1985/11/20 430 438 430 438 276,000
1985/11/19 435 435 428 430 131,000
1985/11/18 440 440 430 435 144,000
1985/11/16 440 440 433 439 136,000
1985/11/15 437 443 435 440 223,000
1985/11/14 435 442 435 440 221,000
1985/11/13 434 443 430 440 178,000
1985/11/12 435 438 429 434 142,000
1985/11/11 431 435 426 430 181,000
1985/11/08 430 440 421 421 233,000
1985/11/07 425 430 420 430 295,000
1985/11/06 425 430 421 425 241,000
1985/11/05 426 429 421 422 160,000
1985/11/02 425 430 420 421 144,000
1985/11/01 425 429 420 425 84,000
1985/10/31 421 428 420 422 292,000
1985/10/30 431 431 423 429 174,000
1985/10/29 436 448 425 426 340,000
1985/10/28 440 445 436 441 74,000
1985/10/26 445 445 434 445 101,000
1985/10/25 435 445 435 445 149,000
1985/10/24 445 448 432 432 121,000
1985/10/23 445 450 444 450 191,000
1985/10/22 446 460 446 450 349,000
1985/10/21 450 451 445 450 144,000
1985/10/19 445 450 441 445 81,000
1985/10/18 445 455 445 445 100,000
1985/10/17 460 464 445 445 328,000
1985/10/16 442 457 440 457 566,000
1985/10/15 435 445 430 445 429,000
1985/10/14 431 441 431 440 130,000
1985/10/11 426 432 425 432 99,000
1985/10/09 428 428 421 423 185,000
1985/10/08 417 428 417 428 245,000
1985/10/07 419 423 419 423 100,000
1985/10/05 418 429 415 429 82,000
1985/10/04 412 418 411 415 185,000
1985/10/03 419 419 410 410 188,000
1985/10/02 415 425 412 420 369,000
1985/10/01 419 419 405 409 403,000
1985/09/30 421 425 418 425 136,000
1985/09/28 421 426 418 421 119,000
1985/09/27 413 424 412 416 320,000
1985/09/26 407 415 405 411 478,000
1985/09/25 439 439 431 435 199,000
1985/09/24 442 442 435 440 236,000
1985/09/21 436 447 436 447 125,000
1985/09/20 440 440 435 435 283,000
1985/09/19 442 445 439 445 237,000
1985/09/18 444 447 441 445 167,000
1985/09/17 446 447 443 447 216,000
1985/09/13 451 455 446 447 290,000
1985/09/12 455 464 451 452 171,000
1985/09/11 457 461 451 453 105,000
1985/09/10 461 466 451 462 148,000
1985/09/09 469 470 461 462 138,000
1985/09/07 475 478 465 466 237,000
1985/09/06 475 480 465 469 912,000
1985/09/05 443 445 440 440 377,000
1985/09/04 445 448 442 446 145,000
1985/09/03 455 456 442 452 420,000
1985/09/02 461 462 457 458 91,000
1985/08/31 463 463 455 456 124,000
1985/08/30 453 468 453 468 251,000
1985/08/29 464 469 462 462 200,000
1985/08/28 456 469 452 469 611,000
1985/08/27 461 465 459 463 131,000
1985/08/26 452 470 452 469 110,000
1985/08/24 461 462 450 450 194,000
1985/08/23 465 468 461 462 204,000
1985/08/22 465 472 460 465 235,000
1985/08/21 480 480 465 470 247,000
1985/08/20 481 485 461 470 281,000
1985/08/19 476 485 476 485 126,000
1985/08/17 481 485 476 480 185,000
1985/08/16 485 486 476 486 336,000
1985/08/15 490 490 466 471 331,000
1985/08/14 466 490 465 487 340,000
1985/08/13 462 470 461 465 142,000
1985/08/12 465 478 465 467 229,000
1985/08/09 473 478 470 470 370,000
1985/08/08 468 487 468 471 801,000
1985/08/07 452 479 450 473 756,000
1985/08/06 450 458 440 458 1,015,000
1985/08/05 440 444 436 436 203,000
1985/08/03 439 450 439 450 129,000
1985/08/02 436 465 436 449 356,000
1985/08/01 431 436 425 436 498,000
1985/07/31 436 438 421 436 357,000
1985/07/30 439 440 435 436 269,000
1985/07/29 460 461 439 445 586,000
1985/07/27 461 463 460 460 221,000
1985/07/26 461 470 461 462 187,000
1985/07/25 461 464 461 461 239,000
1985/07/24 461 470 460 460 254,000
1985/07/23 469 474 460 465 366,000
1985/07/22 497 497 466 475 372,000
1985/07/20 456 499 456 499 391,000
1985/07/19 480 481 460 461 555,000
1985/07/18 486 489 478 478 320,000
1985/07/17 492 492 482 485 504,000
1985/07/16 475 490 475 482 418,000
1985/07/15 490 495 471 474 726,000
1985/07/12 500 509 486 490 607,000
1985/07/11 523 530 505 509 348,000
1985/07/10 526 535 525 525 520,000
1985/07/09 523 535 523 525 895,000
1985/07/08 558 558 532 533 1,648,000
1985/07/06 554 555 547 555 4,400,001
1985/07/05 545 549 541 548 7,250,002
1985/07/04 520 532 515 532 939,000
1985/07/03 538 538 526 527 660,000
1985/07/02 545 545 531 531 2,517,001
1985/07/01 534 542 527 539 2,552,001
1985/06/29 519 530 504 524 598,000
1985/06/28 530 535 499 515 749,000
1985/06/27 532 539 526 539 1,249,000
1985/06/26 543 544 532 542 7,808,002
1985/06/25 516 549 516 545 4,244,001
1985/06/24 535 539 520 525 1,779,000
1985/06/22 539 542 532 541 4,783,001
1985/06/21 525 534 518 523 8,194,002
1985/06/20 491 505 481 505 1,500,000
1985/06/19 500 504 491 496 912,000
1985/06/18 506 515 490 510 2,781,001
1985/06/17 528 529 509 515 2,328,001
1985/06/15 531 537 526 532 5,375,001
1985/06/14 520 537 516 529 12,605,003
1985/06/13 503 518 498 518 9,717,002
1985/06/12 494 502 487 501 11,381,003
1985/06/11 490 494 479 486 9,221,002
1985/06/10 478 478 465 473 1,502,000
1985/06/07 465 485 465 479 12,899,003
1985/06/06 460 467 451 455 7,879,002
1985/06/05 444 467 443 465 10,875,003
1985/06/04 390 395 390 394 152,000
1985/06/03 404 405 395 395 109,000
1985/06/01 400 405 397 398 68,000
1985/05/31 400 414 397 400 276,000
1985/05/30 398 400 393 395 135,000
1985/05/29 396 396 388 388 499,000
1985/05/28 405 410 401 401 158,000
1985/05/27 410 414 406 410 183,000
1985/05/25 405 410 403 410 384,000
1985/05/24 405 405 399 400 463,000
1985/05/23 410 410 400 400 154,000
1985/05/22 400 400 392 395 153,000
1985/05/21 391 395 385 390 152,000
1985/05/20 390 393 390 391 146,000
1985/05/18 390 395 389 393 87,000
1985/05/17 381 391 380 390 178,000
1985/05/16 391 395 389 389 145,000
1985/05/15 392 394 390 391 86,000
1985/05/14 396 400 391 391 283,000
1985/05/13 398 405 396 398 110,000
1985/05/10 395 400 391 398 329,000
1985/05/09 398 399 395 396 58,000
1985/05/08 400 401 395 399 85,000
1985/05/07 393 401 393 400 125,000
1985/05/04 392 398 390 391 254,000
1985/05/02 395 399 393 395 242,000
1985/05/01 395 399 392 392 377,000
1985/04/30 397 400 395 397 559,000
1985/04/27 398 400 395 400 383,000
1985/04/26 394 400 392 398 634,000
1985/04/25 396 398 394 394 188,000
1985/04/24 398 404 393 396 277,000
1985/04/23 407 414 391 399 500,000
1985/04/22 409 413 405 410 76,000
1985/04/20 405 410 402 405 93,000
1985/04/19 409 410 405 410 188,000
1985/04/18 411 416 405 410 225,000
1985/04/17 407 415 405 413 299,000
1985/04/16 434 434 414 417 386,000
1985/04/15 427 432 422 429 500,000
1985/04/12 413 435 413 435 1,416,000
1985/04/11 411 411 405 405 208,000
1985/04/10 407 412 405 405 448,000
1985/04/09 410 413 410 412 168,000
1985/04/08 413 413 406 413 57,000
1985/04/06 410 415 408 409 108,000
1985/04/05 410 413 406 410 201,000
1985/04/04 409 414 408 414 361,000
1985/04/03 414 414 405 408 414,000
1985/04/02 409 410 400 404 748,000
1985/04/01 405 415 405 413 324,000
1985/03/30 409 410 402 403 731,000
1985/03/29 410 421 406 406 761,000
1985/03/28 402 415 401 410 648,000
1985/03/27 405 409 400 401 478,000
1985/03/26 405 410 400 405 389,000
1985/03/25 407 413 405 409 71,000
1985/03/23 402 408 401 408 205,000
1985/03/22 418 419 402 405 184,000
1985/03/20 423 423 415 419 169,000
1985/03/19 433 433 419 420 700,000
1985/03/18 433 435 425 433 612,000
1985/03/16 440 440 435 438 256,000
1985/03/15 440 445 434 439 862,000
1985/03/14 434 453 424 442 2,667,001
1985/03/13 417 440 414 439 2,078,001
1985/03/12 409 420 406 410 319,000
1985/03/11 408 410 403 410 287,000
1985/03/08 398 400 395 400 1,270,000
1985/03/07 400 400 395 395 124,000
1985/03/06 395 400 395 400 261,000
1985/03/05 395 405 393 396 2,355,001
1985/03/04 402 402 397 398 142,000
1985/03/02 395 395 390 392 2,410,001
1985/03/01 398 399 395 395 808,000
1985/02/28 396 400 395 396 136,000
1985/02/27 398 399 396 399 494,000
1985/02/26 399 403 398 398 274,000
1985/02/25 400 402 398 398 270,000
1985/02/23 398 400 397 398 147,000
1985/02/22 401 401 400 400 269,000
1985/02/21 400 406 400 405 207,000
1985/02/20 400 400 397 400 265,000
1985/02/19 406 410 406 410 142,000
1985/02/18 409 410 405 406 149,000
1985/02/16 406 409 406 409 51,000
1985/02/15 434 434 410 415 495,000
1985/02/14 397 434 397 434 721,000
1985/02/13 402 410 396 397 262,000
1985/02/12 406 406 395 404 226,000
1985/02/08 395 400 395 396 244,000
1985/02/07 401 403 390 392 431,000
1985/02/06 402 407 400 400 180,000
1985/02/05 406 409 403 405 183,000
1985/02/04 406 410 403 409 165,000
1985/02/02 406 412 401 401 320,000
1985/02/01 414 417 406 406 561,000
1985/01/31 422 422 415 419 460,000
1985/01/30 420 420 413 413 493,000
1985/01/29 413 422 413 422 515,000
1985/01/28 420 428 415 418 428,000
1985/01/26 439 439 430 430 463,000
1985/01/25 448 448 426 440 2,877,001
1985/01/24 438 448 436 448 3,870,001
1985/01/23 433 435 428 435 730,000
1985/01/22 425 429 418 418 351,000
1985/01/21 435 438 428 428 677,000
1985/01/19 436 436 429 435 1,080,000
1985/01/18 430 438 429 438 373,000
1985/01/17 439 442 429 434 706,000
1985/01/16 438 445 437 444 1,038,000
1985/01/14 445 445 433 438 3,005,001
1985/01/11 437 440 432 440 2,922,001
1985/01/10 420 432 420 431 1,976,000
1985/01/09 415 420 412 420 438,000
1985/01/08 430 430 415 415 976,000
1985/01/07 406 427 400 427 480,000
1985/01/05 428 428 410 411 195,000
1985/01/04 427 428 427 428 76,000

このページの先頭へ