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 |
---|---|---|---|---|---|
1986/12/27 | 398 | 400 | 390 | 390 | 142,000 |
1986/12/26 | 407 | 410 | 398 | 398 | 604,000 |
1986/12/25 | 410 | 410 | 407 | 410 | 108,000 |
1986/12/24 | 406 | 410 | 406 | 410 | 73,000 |
1986/12/23 | 400 | 410 | 400 | 410 | 166,000 |
1986/12/22 | 415 | 415 | 395 | 410 | 322,000 |
1986/12/19 | 415 | 420 | 412 | 415 | 290,000 |
1986/12/18 | 412 | 412 | 410 | 412 | 173,000 |
1986/12/17 | 415 | 424 | 411 | 412 | 236,000 |
1986/12/16 | 423 | 425 | 415 | 420 | 234,000 |
1986/12/15 | 435 | 435 | 420 | 422 | 285,000 |
1986/12/12 | 430 | 435 | 427 | 435 | 123,000 |
1986/12/11 | 430 | 436 | 426 | 435 | 153,000 |
1986/12/10 | 443 | 443 | 430 | 435 | 227,000 |
1986/12/09 | 440 | 450 | 436 | 440 | 579,000 |
1986/12/08 | 436 | 440 | 435 | 438 | 430,000 |
1986/12/06 | 433 | 438 | 433 | 438 | 102,000 |
1986/12/05 | 438 | 440 | 430 | 430 | 226,000 |
1986/12/04 | 435 | 440 | 433 | 435 | 186,000 |
1986/12/03 | 444 | 444 | 430 | 440 | 85,000 |
1986/12/02 | 444 | 445 | 440 | 441 | 207,000 |
1986/12/01 | 455 | 455 | 440 | 446 | 188,000 |
1986/11/29 | 455 | 460 | 450 | 457 | 250,000 |
1986/11/28 | 455 | 473 | 451 | 451 | 2,188,000 |
1986/11/27 | 458 | 458 | 445 | 454 | 965,000 |
1986/11/26 | 442 | 459 | 442 | 454 | 1,613,000 |
1986/11/25 | 425 | 440 | 425 | 440 | 201,000 |
1986/11/22 | 422 | 430 | 422 | 430 | 105,000 |
1986/11/21 | 419 | 421 | 419 | 420 | 42,000 |
1986/11/20 | 422 | 430 | 420 | 420 | 64,000 |
1986/11/19 | 425 | 425 | 421 | 421 | 75,000 |
1986/11/18 | 424 | 429 | 416 | 420 | 147,000 |
1986/11/17 | 420 | 425 | 415 | 425 | 85,000 |
1986/11/14 | 422 | 426 | 420 | 425 | 193,000 |
1986/11/13 | 420 | 422 | 416 | 421 | 161,000 |
1986/11/12 | 429 | 429 | 415 | 415 | 345,000 |
1986/11/11 | 425 | 429 | 410 | 429 | 211,000 |
1986/11/10 | 426 | 426 | 415 | 425 | 146,000 |
1986/11/07 | 425 | 429 | 425 | 426 | 171,000 |
1986/11/06 | 425 | 430 | 424 | 425 | 102,000 |
1986/11/05 | 420 | 430 | 420 | 425 | 95,000 |
1986/11/04 | 423 | 423 | 415 | 420 | 35,000 |
1986/11/01 | 413 | 424 | 408 | 424 | 21,000 |
1986/10/31 | 425 | 425 | 413 | 417 | 156,000 |
1986/10/30 | 431 | 433 | 425 | 425 | 386,000 |
1986/10/29 | 412 | 429 | 412 | 421 | 731,000 |
1986/10/28 | 411 | 411 | 405 | 407 | 74,000 |
1986/10/27 | 395 | 415 | 390 | 410 | 212,000 |
1986/10/25 | 385 | 399 | 385 | 393 | 107,000 |
1986/10/24 | 380 | 398 | 380 | 383 | 450,000 |
1986/10/23 | 373 | 380 | 363 | 371 | 381,000 |
1986/10/22 | 375 | 381 | 370 | 373 | 127,000 |
1986/10/21 | 375 | 380 | 365 | 380 | 117,000 |
1986/10/20 | 382 | 382 | 380 | 380 | 86,000 |
1986/10/17 | 393 | 393 | 387 | 387 | 63,000 |
1986/10/16 | 390 | 390 | 385 | 388 | 41,000 |
1986/10/15 | 395 | 395 | 393 | 393 | 53,000 |
1986/10/14 | 399 | 400 | 397 | 397 | 65,000 |
1986/10/13 | 395 | 398 | 395 | 398 | 24,000 |
1986/10/09 | 396 | 405 | 395 | 400 | 56,000 |
1986/10/08 | 407 | 407 | 396 | 397 | 41,000 |
1986/10/07 | 400 | 405 | 397 | 405 | 48,000 |
1986/10/06 | 396 | 405 | 396 | 400 | 43,000 |
1986/10/04 | 390 | 401 | 390 | 400 | 45,000 |
1986/10/03 | 402 | 402 | 392 | 392 | 73,000 |
1986/10/02 | 390 | 398 | 390 | 392 | 117,000 |
1986/10/01 | 395 | 400 | 390 | 395 | 320,000 |
1986/09/30 | 413 | 420 | 399 | 400 | 225,000 |
1986/09/29 | 413 | 415 | 413 | 415 | 58,000 |
1986/09/27 | 415 | 425 | 415 | 420 | 65,000 |
1986/09/26 | 417 | 430 | 413 | 430 | 102,000 |
1986/09/25 | 418 | 426 | 418 | 420 | 71,000 |
1986/09/24 | 413 | 419 | 413 | 417 | 150,000 |
1986/09/22 | 419 | 419 | 412 | 419 | 44,000 |
1986/09/19 | 413 | 424 | 412 | 417 | 84,000 |
1986/09/18 | 412 | 418 | 412 | 415 | 107,000 |
1986/09/17 | 421 | 422 | 412 | 412 | 195,000 |
1986/09/16 | 432 | 432 | 427 | 427 | 169,000 |
1986/09/12 | 431 | 438 | 431 | 431 | 170,000 |
1986/09/11 | 450 | 450 | 442 | 445 | 274,000 |
1986/09/10 | 440 | 447 | 438 | 445 | 376,000 |
1986/09/09 | 440 | 445 | 438 | 444 | 311,000 |
1986/09/08 | 441 | 447 | 440 | 441 | 145,000 |
1986/09/06 | 438 | 440 | 436 | 440 | 78,000 |
1986/09/05 | 443 | 445 | 441 | 443 | 118,000 |
1986/09/04 | 443 | 449 | 440 | 442 | 139,000 |
1986/09/03 | 447 | 447 | 440 | 445 | 176,000 |
1986/09/02 | 446 | 450 | 446 | 447 | 152,000 |
1986/09/01 | 457 | 460 | 450 | 450 | 168,000 |
1986/08/30 | 455 | 460 | 453 | 457 | 87,000 |
1986/08/29 | 452 | 455 | 450 | 455 | 81,000 |
1986/08/28 | 451 | 463 | 451 | 452 | 276,000 |
1986/08/27 | 450 | 452 | 445 | 450 | 352,000 |
1986/08/26 | 441 | 448 | 436 | 445 | 196,000 |
1986/08/25 | 448 | 448 | 442 | 442 | 164,000 |
1986/08/23 | 445 | 449 | 441 | 441 | 82,000 |
1986/08/22 | 445 | 450 | 441 | 445 | 191,000 |
1986/08/21 | 436 | 450 | 436 | 448 | 214,000 |
1986/08/20 | 436 | 440 | 432 | 434 | 287,000 |
1986/08/19 | 442 | 444 | 435 | 436 | 273,000 |
1986/08/18 | 441 | 449 | 440 | 442 | 203,000 |
1986/08/15 | 441 | 449 | 440 | 446 | 220,000 |
1986/08/14 | 445 | 445 | 440 | 440 | 173,000 |
1986/08/13 | 455 | 455 | 445 | 445 | 138,000 |
1986/08/12 | 450 | 455 | 445 | 450 | 139,000 |
1986/08/11 | 460 | 460 | 450 | 459 | 92,000 |
1986/08/08 | 450 | 460 | 449 | 460 | 221,000 |
1986/08/07 | 454 | 459 | 450 | 450 | 127,000 |
1986/08/06 | 450 | 459 | 449 | 459 | 224,000 |
1986/08/05 | 451 | 457 | 449 | 449 | 152,000 |
1986/08/04 | 446 | 455 | 444 | 453 | 124,000 |
1986/08/02 | 448 | 448 | 444 | 445 | 84,000 |
1986/08/01 | 446 | 450 | 444 | 444 | 180,000 |
1986/07/31 | 455 | 457 | 446 | 446 | 263,000 |
1986/07/30 | 457 | 460 | 455 | 455 | 117,000 |
1986/07/29 | 456 | 459 | 453 | 459 | 272,000 |
1986/07/28 | 460 | 461 | 455 | 455 | 123,000 |
1986/07/26 | 457 | 457 | 446 | 446 | 144,000 |
1986/07/25 | 458 | 460 | 452 | 455 | 151,000 |
1986/07/24 | 450 | 457 | 450 | 451 | 112,000 |
1986/07/23 | 441 | 448 | 440 | 445 | 262,000 |
1986/07/22 | 440 | 449 | 435 | 441 | 330,000 |
1986/07/21 | 445 | 449 | 443 | 443 | 390,000 |
1986/07/19 | 456 | 456 | 443 | 447 | 457,000 |
1986/07/18 | 465 | 470 | 455 | 465 | 1,094,000 |
1986/07/17 | 463 | 469 | 461 | 469 | 308,000 |
1986/07/16 | 469 | 470 | 465 | 465 | 295,000 |
1986/07/15 | 471 | 472 | 468 | 470 | 241,000 |
1986/07/14 | 468 | 474 | 468 | 470 | 301,000 |
1986/07/11 | 471 | 471 | 465 | 470 | 214,000 |
1986/07/10 | 477 | 478 | 462 | 465 | 677,000 |
1986/07/09 | 482 | 488 | 476 | 476 | 252,000 |
1986/07/08 | 480 | 485 | 479 | 485 | 335,000 |
1986/07/07 | 480 | 490 | 480 | 485 | 388,000 |
1986/07/05 | 475 | 480 | 473 | 473 | 275,000 |
1986/07/04 | 485 | 486 | 474 | 480 | 235,000 |
1986/07/03 | 483 | 485 | 478 | 482 | 449,000 |
1986/07/02 | 485 | 487 | 478 | 478 | 321,000 |
1986/07/01 | 496 | 498 | 477 | 482 | 438,000 |
1986/06/30 | 491 | 501 | 489 | 491 | 1,765,000 |
1986/06/28 | 488 | 490 | 486 | 490 | 480,000 |
1986/06/27 | 477 | 488 | 477 | 487 | 1,469,000 |
1986/06/26 | 470 | 477 | 469 | 477 | 493,000 |
1986/06/25 | 470 | 470 | 468 | 470 | 245,000 |
1986/06/24 | 468 | 470 | 468 | 470 | 183,000 |
1986/06/23 | 467 | 474 | 466 | 470 | 243,000 |
1986/06/21 | 472 | 478 | 466 | 469 | 169,000 |
1986/06/20 | 481 | 485 | 470 | 476 | 181,000 |
1986/06/19 | 485 | 492 | 485 | 486 | 338,000 |
1986/06/18 | 473 | 485 | 470 | 485 | 320,000 |
1986/06/17 | 476 | 476 | 465 | 468 | 274,000 |
1986/06/16 | 480 | 483 | 470 | 475 | 218,000 |
1986/06/13 | 487 | 492 | 485 | 485 | 388,000 |
1986/06/12 | 498 | 498 | 485 | 485 | 617,000 |
1986/06/11 | 496 | 500 | 491 | 497 | 820,000 |
1986/06/10 | 487 | 500 | 486 | 491 | 746,000 |
1986/06/09 | 495 | 504 | 491 | 502 | 1,344,000 |
1986/06/07 | 500 | 502 | 490 | 495 | 580,000 |
1986/06/06 | 500 | 505 | 485 | 505 | 4,100,000 |
1986/06/05 | 485 | 510 | 481 | 490 | 3,888,000 |
1986/06/04 | 462 | 483 | 462 | 480 | 1,484,000 |
1986/06/03 | 460 | 462 | 455 | 460 | 268,000 |
1986/06/02 | 459 | 459 | 451 | 457 | 314,000 |
1986/05/31 | 457 | 460 | 456 | 456 | 171,000 |
1986/05/30 | 463 | 463 | 456 | 460 | 432,000 |
1986/05/29 | 468 | 468 | 461 | 461 | 265,000 |
1986/05/28 | 458 | 469 | 455 | 467 | 618,000 |
1986/05/27 | 454 | 460 | 454 | 458 | 267,000 |
1986/05/26 | 455 | 458 | 451 | 455 | 355,000 |
1986/05/24 | 451 | 455 | 451 | 455 | 228,000 |
1986/05/23 | 452 | 454 | 446 | 451 | 237,000 |
1986/05/22 | 455 | 459 | 450 | 450 | 299,000 |
1986/05/21 | 447 | 456 | 447 | 455 | 367,000 |
1986/05/20 | 446 | 450 | 441 | 449 | 396,000 |
1986/05/19 | 455 | 455 | 447 | 450 | 107,000 |
1986/05/17 | 451 | 451 | 445 | 450 | 65,000 |
1986/05/16 | 455 | 455 | 440 | 450 | 609,000 |
1986/05/15 | 455 | 460 | 453 | 454 | 1,269,000 |
1986/05/14 | 465 | 465 | 455 | 460 | 180,000 |
1986/05/13 | 462 | 467 | 460 | 460 | 175,000 |
1986/05/12 | 461 | 470 | 460 | 462 | 352,000 |
1986/05/09 | 474 | 474 | 456 | 460 | 630,000 |
1986/05/08 | 478 | 483 | 469 | 469 | 1,344,000 |
1986/05/07 | 460 | 484 | 456 | 475 | 1,863,000 |
1986/05/06 | 448 | 460 | 448 | 460 | 925,000 |
1986/05/02 | 450 | 461 | 450 | 453 | 706,000 |
1986/05/01 | 445 | 445 | 437 | 445 | 780,000 |
1986/04/30 | 435 | 444 | 435 | 440 | 714,000 |
1986/04/28 | 439 | 439 | 431 | 434 | 344,000 |
1986/04/26 | 441 | 443 | 438 | 438 | 333,000 |
1986/04/25 | 440 | 443 | 439 | 441 | 237,000 |
1986/04/24 | 444 | 445 | 438 | 440 | 262,000 |
1986/04/23 | 442 | 445 | 440 | 442 | 294,000 |
1986/04/22 | 445 | 445 | 441 | 443 | 264,000 |
1986/04/21 | 451 | 454 | 443 | 445 | 420,000 |
1986/04/19 | 450 | 455 | 445 | 446 | 233,000 |
1986/04/18 | 446 | 455 | 443 | 448 | 520,000 |
1986/04/17 | 446 | 450 | 440 | 445 | 400,000 |
1986/04/16 | 450 | 453 | 443 | 443 | 254,000 |
1986/04/15 | 443 | 451 | 443 | 445 | 214,000 |
1986/04/14 | 450 | 453 | 441 | 441 | 372,000 |
1986/04/11 | 454 | 454 | 448 | 453 | 161,000 |
1986/04/10 | 455 | 459 | 450 | 453 | 142,000 |
1986/04/09 | 455 | 459 | 448 | 450 | 167,000 |
1986/04/08 | 448 | 458 | 448 | 455 | 178,000 |
1986/04/07 | 445 | 449 | 445 | 449 | 203,000 |
1986/04/05 | 440 | 445 | 440 | 440 | 302,000 |
1986/04/04 | 452 | 460 | 440 | 440 | 601,000 |
1986/04/03 | 455 | 460 | 450 | 450 | 112,000 |
1986/04/02 | 452 | 453 | 445 | 453 | 380,000 |
1986/04/01 | 455 | 460 | 451 | 456 | 416,000 |
1986/03/31 | 466 | 470 | 450 | 450 | 424,000 |
1986/03/29 | 445 | 464 | 440 | 462 | 563,000 |
1986/03/28 | 446 | 446 | 440 | 445 | 764,000 |
1986/03/27 | 440 | 446 | 435 | 446 | 601,000 |
1986/03/27 | 1 -> 1.15 分割 | ||||
1986/03/26 | 523 | 523 | 510 | 517 | 787,000 |
1986/03/25 | 525 | 528 | 520 | 525 | 386,000 |
1986/03/24 | 526 | 530 | 525 | 526 | 486,000 |
1986/03/22 | 530 | 532 | 525 | 526 | 318,000 |
1986/03/20 | 530 | 535 | 527 | 532 | 411,000 |
1986/03/19 | 528 | 530 | 525 | 525 | 375,000 |
1986/03/18 | 530 | 532 | 526 | 530 | 385,000 |
1986/03/17 | 535 | 535 | 529 | 530 | 481,000 |
1986/03/15 | 544 | 544 | 530 | 531 | 281,000 |
1986/03/14 | 545 | 545 | 536 | 539 | 415,000 |
1986/03/13 | 545 | 546 | 530 | 538 | 412,000 |
1986/03/12 | 550 | 550 | 543 | 543 | 727,000 |
1986/03/11 | 548 | 555 | 542 | 545 | 1,487,000 |
1986/03/10 | 529 | 540 | 529 | 540 | 591,000 |
1986/03/07 | 531 | 533 | 528 | 528 | 267,000 |
1986/03/06 | 530 | 534 | 526 | 526 | 217,000 |
1986/03/05 | 531 | 535 | 529 | 530 | 387,000 |
1986/03/04 | 529 | 534 | 529 | 532 | 232,000 |
1986/03/03 | 538 | 538 | 530 | 534 | 370,000 |
1986/03/01 | 538 | 540 | 534 | 539 | 336,000 |
1986/02/28 | 524 | 548 | 521 | 538 | 1,613,000 |
1986/02/27 | 525 | 525 | 514 | 518 | 445,000 |
1986/02/26 | 512 | 525 | 512 | 517 | 748,000 |
1986/02/25 | 511 | 519 | 507 | 507 | 414,000 |
1986/02/24 | 518 | 520 | 511 | 514 | 179,000 |
1986/02/22 | 517 | 522 | 513 | 515 | 185,000 |
1986/02/21 | 512 | 525 | 511 | 524 | 478,000 |
1986/02/20 | 522 | 522 | 512 | 514 | 434,000 |
1986/02/19 | 522 | 525 | 515 | 521 | 364,000 |
1986/02/18 | 531 | 533 | 521 | 526 | 1,042,000 |
1986/02/17 | 547 | 547 | 535 | 539 | 764,000 |
1986/02/15 | 550 | 555 | 541 | 551 | 1,857,000 |
1986/02/14 | 538 | 562 | 537 | 558 | 11,070,003 |
1986/02/13 | 542 | 543 | 521 | 530 | 6,577,002 |
1986/02/12 | 503 | 535 | 503 | 532 | 3,735,001 |
1986/02/10 | 514 | 514 | 505 | 510 | 636,000 |
1986/02/07 | 511 | 518 | 505 | 510 | 1,566,000 |
1986/02/06 | 512 | 532 | 503 | 508 | 8,939,002 |
1986/02/05 | 487 | 513 | 487 | 512 | 7,113,002 |
1986/02/04 | 494 | 501 | 485 | 489 | 2,759,001 |
1986/02/03 | 480 | 490 | 475 | 489 | 2,902,001 |
1986/02/01 | 465 | 480 | 463 | 470 | 609,000 |
1986/01/31 | 459 | 461 | 458 | 460 | 201,000 |
1986/01/30 | 459 | 462 | 457 | 460 | 194,000 |
1986/01/29 | 460 | 465 | 456 | 457 | 801,000 |
1986/01/28 | 459 | 465 | 459 | 462 | 244,000 |
1986/01/27 | 461 | 465 | 456 | 456 | 298,000 |
1986/01/25 | 458 | 465 | 457 | 462 | 109,000 |
1986/01/24 | 460 | 462 | 456 | 456 | 307,000 |
1986/01/23 | 463 | 465 | 458 | 459 | 325,000 |
1986/01/22 | 461 | 467 | 461 | 462 | 205,000 |
1986/01/21 | 468 | 470 | 456 | 456 | 232,000 |
1986/01/20 | 473 | 474 | 462 | 468 | 296,000 |
1986/01/18 | 474 | 474 | 469 | 472 | 321,000 |
1986/01/17 | 476 | 480 | 468 | 472 | 1,734,000 |
1986/01/16 | 470 | 478 | 468 | 475 | 1,441,000 |
1986/01/14 | 464 | 470 | 462 | 467 | 607,000 |
1986/01/13 | 466 | 468 | 462 | 465 | 220,000 |
1986/01/10 | 467 | 475 | 462 | 466 | 689,000 |
1986/01/09 | 463 | 465 | 459 | 465 | 413,000 |
1986/01/08 | 450 | 469 | 448 | 465 | 554,000 |
1986/01/07 | 447 | 452 | 443 | 452 | 208,000 |
1986/01/06 | 446 | 453 | 442 | 442 | 389,000 |
1986/01/04 | 441 | 454 | 441 | 454 | 273,000 |