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
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

このページの先頭へ