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 |
---|---|---|---|---|---|
1987/12/28 | 460 | 460 | 450 | 455 | 91,000 |
1987/12/26 | 463 | 470 | 460 | 460 | 68,000 |
1987/12/25 | 480 | 480 | 463 | 464 | 79,000 |
1987/12/24 | 473 | 475 | 466 | 475 | 146,000 |
1987/12/23 | 470 | 473 | 462 | 470 | 96,000 |
1987/12/22 | 490 | 490 | 473 | 473 | 239,000 |
1987/12/21 | 476 | 485 | 475 | 485 | 95,000 |
1987/12/18 | 485 | 485 | 470 | 471 | 170,000 |
1987/12/17 | 491 | 495 | 486 | 486 | 148,000 |
1987/12/16 | 491 | 500 | 491 | 491 | 140,000 |
1987/12/15 | 498 | 504 | 491 | 492 | 166,000 |
1987/12/14 | 509 | 510 | 496 | 496 | 380,000 |
1987/12/11 | 499 | 518 | 488 | 503 | 1,569,000 |
1987/12/10 | 492 | 510 | 492 | 508 | 1,345,000 |
1987/12/09 | 475 | 493 | 471 | 487 | 651,000 |
1987/12/08 | 465 | 480 | 461 | 466 | 538,000 |
1987/12/07 | 472 | 476 | 465 | 470 | 100,000 |
1987/12/05 | 471 | 476 | 465 | 475 | 342,000 |
1987/12/04 | 460 | 474 | 460 | 468 | 606,000 |
1987/12/03 | 444 | 465 | 444 | 465 | 276,000 |
1987/12/02 | 440 | 446 | 440 | 444 | 226,000 |
1987/12/01 | 437 | 437 | 425 | 435 | 244,000 |
1987/11/30 | 444 | 446 | 440 | 446 | 92,000 |
1987/11/28 | 437 | 450 | 437 | 441 | 153,000 |
1987/11/27 | 444 | 449 | 435 | 435 | 236,000 |
1987/11/26 | 452 | 452 | 440 | 450 | 163,000 |
1987/11/25 | 445 | 450 | 445 | 450 | 95,000 |
1987/11/24 | 445 | 445 | 445 | 445 | 74,000 |
1987/11/20 | 450 | 450 | 444 | 444 | 73,000 |
1987/11/19 | 450 | 460 | 450 | 455 | 59,000 |
1987/11/18 | 447 | 455 | 442 | 455 | 152,000 |
1987/11/17 | 449 | 449 | 441 | 449 | 49,000 |
1987/11/16 | 440 | 440 | 436 | 439 | 132,000 |
1987/11/13 | 440 | 440 | 431 | 435 | 191,000 |
1987/11/12 | 425 | 425 | 420 | 423 | 91,000 |
1987/11/11 | 430 | 435 | 405 | 415 | 135,000 |
1987/11/10 | 445 | 445 | 430 | 430 | 123,000 |
1987/11/09 | 461 | 461 | 448 | 448 | 141,000 |
1987/11/07 | 456 | 457 | 451 | 451 | 49,000 |
1987/11/06 | 464 | 464 | 452 | 454 | 88,000 |
1987/11/05 | 461 | 465 | 453 | 460 | 138,000 |
1987/11/04 | 465 | 470 | 461 | 461 | 162,000 |
1987/11/02 | 460 | 468 | 460 | 468 | 120,000 |
1987/10/31 | 455 | 460 | 454 | 460 | 171,000 |
1987/10/30 | 455 | 460 | 452 | 452 | 201,000 |
1987/10/29 | 450 | 460 | 450 | 451 | 55,000 |
1987/10/28 | 463 | 463 | 453 | 456 | 172,000 |
1987/10/27 | 439 | 460 | 437 | 443 | 290,000 |
1987/10/26 | 471 | 475 | 435 | 449 | 263,000 |
1987/10/24 | 474 | 479 | 474 | 475 | 196,000 |
1987/10/23 | 481 | 490 | 475 | 479 | 306,000 |
1987/10/22 | 505 | 509 | 495 | 495 | 507,000 |
1987/10/21 | 484 | 490 | 480 | 490 | 316,000 |
1987/10/19 | 529 | 529 | 513 | 519 | 232,000 |
1987/10/16 | 533 | 539 | 529 | 539 | 318,000 |
1987/10/15 | 531 | 544 | 531 | 532 | 360,000 |
1987/10/14 | 550 | 553 | 545 | 550 | 516,000 |
1987/10/13 | 545 | 548 | 543 | 543 | 196,000 |
1987/10/12 | 545 | 548 | 540 | 548 | 293,000 |
1987/10/09 | 559 | 570 | 550 | 550 | 1,556,000 |
1987/10/08 | 549 | 565 | 544 | 555 | 4,367,000 |
1987/10/07 | 536 | 550 | 529 | 550 | 1,868,000 |
1987/10/06 | 533 | 536 | 528 | 536 | 778,000 |
1987/10/05 | 537 | 539 | 528 | 534 | 614,000 |
1987/10/03 | 530 | 533 | 525 | 533 | 749,000 |
1987/10/02 | 510 | 527 | 510 | 520 | 948,000 |
1987/10/01 | 505 | 510 | 501 | 507 | 1,046,000 |
1987/09/30 | 501 | 501 | 496 | 501 | 551,000 |
1987/09/29 | 501 | 503 | 500 | 503 | 463,000 |
1987/09/28 | 510 | 510 | 501 | 501 | 225,000 |
1987/09/26 | 510 | 510 | 510 | 510 | 110,000 |
1987/09/25 | 496 | 496 | 486 | 491 | 269,000 |
1987/09/24 | 500 | 501 | 495 | 496 | 283,000 |
1987/09/22 | 503 | 505 | 500 | 502 | 157,000 |
1987/09/21 | 506 | 510 | 503 | 503 | 185,000 |
1987/09/18 | 510 | 510 | 503 | 505 | 184,000 |
1987/09/17 | 509 | 510 | 502 | 510 | 183,000 |
1987/09/16 | 515 | 515 | 500 | 510 | 305,000 |
1987/09/14 | 515 | 516 | 509 | 511 | 173,000 |
1987/09/11 | 510 | 513 | 509 | 509 | 194,000 |
1987/09/10 | 508 | 508 | 500 | 508 | 184,000 |
1987/09/09 | 510 | 513 | 507 | 509 | 155,000 |
1987/09/08 | 519 | 519 | 506 | 510 | 435,000 |
1987/09/07 | 520 | 524 | 510 | 511 | 312,000 |
1987/09/05 | 527 | 527 | 520 | 520 | 308,000 |
1987/09/04 | 524 | 528 | 519 | 528 | 721,000 |
1987/09/03 | 509 | 525 | 509 | 519 | 820,000 |
1987/09/02 | 530 | 540 | 523 | 529 | 2,592,000 |
1987/09/01 | 509 | 520 | 505 | 520 | 864,000 |
1987/08/31 | 513 | 513 | 502 | 504 | 716,000 |
1987/08/29 | 502 | 515 | 500 | 514 | 1,166,000 |
1987/08/28 | 498 | 503 | 497 | 502 | 1,292,000 |
1987/08/27 | 491 | 498 | 490 | 496 | 507,000 |
1987/08/26 | 489 | 490 | 485 | 490 | 186,000 |
1987/08/25 | 489 | 490 | 486 | 487 | 146,000 |
1987/08/24 | 481 | 490 | 480 | 489 | 278,000 |
1987/08/22 | 480 | 485 | 480 | 480 | 51,000 |
1987/08/21 | 487 | 489 | 480 | 480 | 124,000 |
1987/08/20 | 485 | 485 | 475 | 485 | 60,000 |
1987/08/19 | 494 | 494 | 481 | 488 | 128,000 |
1987/08/18 | 495 | 495 | 490 | 490 | 233,000 |
1987/08/17 | 495 | 495 | 488 | 493 | 91,000 |
1987/08/14 | 495 | 495 | 490 | 490 | 327,000 |
1987/08/13 | 490 | 490 | 476 | 476 | 251,000 |
1987/08/12 | 492 | 495 | 488 | 488 | 249,000 |
1987/08/11 | 497 | 497 | 486 | 492 | 394,000 |
1987/08/10 | 489 | 491 | 484 | 490 | 253,000 |
1987/08/07 | 481 | 482 | 475 | 480 | 83,000 |
1987/08/06 | 480 | 485 | 475 | 485 | 238,000 |
1987/08/05 | 479 | 484 | 476 | 480 | 176,000 |
1987/08/04 | 465 | 477 | 462 | 475 | 129,000 |
1987/08/03 | 480 | 480 | 457 | 460 | 267,000 |
1987/08/01 | 470 | 470 | 466 | 470 | 81,000 |
1987/07/31 | 470 | 478 | 470 | 470 | 103,000 |
1987/07/30 | 481 | 481 | 475 | 478 | 66,000 |
1987/07/29 | 463 | 469 | 463 | 466 | 245,000 |
1987/07/28 | 460 | 460 | 456 | 460 | 204,000 |
1987/07/27 | 460 | 460 | 456 | 456 | 27,000 |
1987/07/25 | 460 | 460 | 456 | 460 | 56,000 |
1987/07/24 | 457 | 464 | 453 | 459 | 217,000 |
1987/07/23 | 450 | 460 | 450 | 452 | 186,000 |
1987/07/22 | 460 | 465 | 458 | 458 | 166,000 |
1987/07/21 | 468 | 468 | 457 | 465 | 173,000 |
1987/07/20 | 475 | 480 | 470 | 470 | 156,000 |
1987/07/17 | 482 | 482 | 473 | 475 | 135,000 |
1987/07/16 | 480 | 480 | 475 | 480 | 88,000 |
1987/07/15 | 484 | 484 | 475 | 475 | 121,000 |
1987/07/14 | 476 | 480 | 475 | 480 | 49,000 |
1987/07/13 | 471 | 484 | 471 | 471 | 130,000 |
1987/07/10 | 476 | 479 | 467 | 467 | 220,000 |
1987/07/09 | 466 | 471 | 466 | 471 | 117,000 |
1987/07/08 | 484 | 485 | 465 | 465 | 139,000 |
1987/07/07 | 475 | 484 | 470 | 470 | 235,000 |
1987/07/06 | 489 | 489 | 480 | 480 | 143,000 |
1987/07/04 | 490 | 495 | 488 | 494 | 232,000 |
1987/07/03 | 500 | 503 | 492 | 495 | 527,000 |
1987/07/02 | 496 | 500 | 490 | 495 | 493,000 |
1987/07/01 | 490 | 490 | 481 | 481 | 115,000 |
1987/06/30 | 488 | 502 | 480 | 495 | 616,000 |
1987/06/29 | 506 | 510 | 490 | 492 | 1,110,000 |
1987/06/27 | 498 | 507 | 490 | 505 | 1,026,000 |
1987/06/26 | 485 | 495 | 485 | 495 | 370,000 |
1987/06/25 | 475 | 484 | 475 | 484 | 200,000 |
1987/06/24 | 480 | 484 | 475 | 479 | 228,000 |
1987/06/23 | 470 | 484 | 470 | 480 | 194,000 |
1987/06/22 | 485 | 490 | 480 | 480 | 144,000 |
1987/06/19 | 499 | 499 | 485 | 490 | 533,000 |
1987/06/18 | 497 | 497 | 483 | 485 | 289,000 |
1987/06/17 | 494 | 497 | 491 | 497 | 475,000 |
1987/06/16 | 495 | 496 | 488 | 489 | 316,000 |
1987/06/15 | 490 | 495 | 489 | 492 | 309,000 |
1987/06/12 | 500 | 500 | 488 | 489 | 728,000 |
1987/06/11 | 499 | 499 | 491 | 492 | 540,000 |
1987/06/10 | 490 | 508 | 489 | 500 | 1,923,000 |
1987/06/09 | 483 | 489 | 482 | 486 | 385,000 |
1987/06/08 | 490 | 490 | 481 | 483 | 224,000 |
1987/06/06 | 481 | 485 | 476 | 480 | 364,000 |
1987/06/05 | 485 | 493 | 476 | 476 | 851,000 |
1987/06/04 | 488 | 497 | 475 | 480 | 2,007,000 |
1987/06/03 | 470 | 490 | 470 | 490 | 884,000 |
1987/06/02 | 495 | 495 | 471 | 471 | 1,287,000 |
1987/06/01 | 469 | 496 | 465 | 490 | 1,904,000 |
1987/05/30 | 469 | 469 | 461 | 469 | 340,000 |
1987/05/29 | 460 | 469 | 458 | 469 | 691,000 |
1987/05/28 | 467 | 467 | 456 | 459 | 346,000 |
1987/05/27 | 465 | 469 | 460 | 464 | 854,000 |
1987/05/26 | 460 | 465 | 460 | 461 | 225,000 |
1987/05/25 | 465 | 470 | 457 | 460 | 204,000 |
1987/05/23 | 460 | 465 | 455 | 455 | 191,000 |
1987/05/22 | 458 | 465 | 456 | 465 | 259,000 |
1987/05/21 | 452 | 461 | 452 | 453 | 302,000 |
1987/05/20 | 460 | 460 | 451 | 456 | 435,000 |
1987/05/19 | 463 | 464 | 460 | 463 | 199,000 |
1987/05/18 | 461 | 467 | 460 | 465 | 258,000 |
1987/05/15 | 467 | 470 | 455 | 468 | 858,000 |
1987/05/14 | 465 | 480 | 465 | 472 | 1,655,000 |
1987/05/13 | 470 | 473 | 460 | 463 | 1,529,000 |
1987/05/12 | 463 | 477 | 460 | 470 | 2,668,000 |
1987/05/11 | 449 | 453 | 448 | 453 | 509,000 |
1987/05/08 | 439 | 449 | 435 | 448 | 494,000 |
1987/05/07 | 436 | 444 | 435 | 444 | 453,000 |
1987/05/06 | 438 | 438 | 432 | 434 | 233,000 |
1987/05/02 | 442 | 442 | 431 | 431 | 401,000 |
1987/05/01 | 435 | 441 | 434 | 441 | 676,000 |
1987/04/30 | 430 | 434 | 425 | 430 | 706,000 |
1987/04/28 | 420 | 425 | 419 | 425 | 438,000 |
1987/04/27 | 420 | 420 | 418 | 420 | 271,000 |
1987/04/25 | 419 | 420 | 415 | 418 | 182,000 |
1987/04/24 | 420 | 421 | 413 | 417 | 421,000 |
1987/04/23 | 413 | 416 | 413 | 415 | 366,000 |
1987/04/22 | 415 | 415 | 411 | 412 | 243,000 |
1987/04/21 | 415 | 416 | 413 | 415 | 267,000 |
1987/04/20 | 415 | 420 | 415 | 415 | 144,000 |
1987/04/17 | 415 | 420 | 415 | 420 | 176,000 |
1987/04/16 | 411 | 414 | 411 | 413 | 154,000 |
1987/04/15 | 413 | 413 | 410 | 411 | 258,000 |
1987/04/14 | 414 | 415 | 412 | 415 | 121,000 |
1987/04/13 | 417 | 420 | 417 | 418 | 69,000 |
1987/04/10 | 419 | 422 | 419 | 419 | 184,000 |
1987/04/09 | 420 | 425 | 417 | 418 | 101,000 |
1987/04/08 | 429 | 429 | 423 | 429 | 254,000 |
1987/04/07 | 425 | 430 | 423 | 423 | 140,000 |
1987/04/06 | 420 | 438 | 417 | 438 | 200,000 |
1987/04/04 | 419 | 420 | 416 | 420 | 83,000 |
1987/04/03 | 427 | 427 | 415 | 416 | 239,000 |
1987/04/02 | 402 | 437 | 400 | 437 | 215,000 |
1987/04/01 | 390 | 404 | 390 | 401 | 52,000 |
1987/03/31 | 403 | 403 | 394 | 394 | 92,000 |
1987/03/30 | 400 | 402 | 400 | 401 | 85,000 |
1987/03/28 | 415 | 415 | 402 | 402 | 105,000 |
1987/03/27 | 418 | 420 | 418 | 420 | 139,000 |
1987/03/26 | 437 | 440 | 430 | 430 | 355,000 |
1987/03/25 | 428 | 440 | 425 | 436 | 423,000 |
1987/03/24 | 425 | 430 | 421 | 428 | 689,000 |
1987/03/23 | 409 | 423 | 408 | 420 | 289,000 |
1987/03/20 | 407 | 410 | 407 | 408 | 251,000 |
1987/03/19 | 410 | 410 | 406 | 406 | 197,000 |
1987/03/18 | 410 | 414 | 410 | 410 | 295,000 |
1987/03/17 | 411 | 420 | 410 | 410 | 242,000 |
1987/03/16 | 415 | 415 | 408 | 413 | 360,000 |
1987/03/13 | 395 | 405 | 395 | 405 | 410,000 |
1987/03/12 | 383 | 393 | 383 | 391 | 113,000 |
1987/03/11 | 383 | 390 | 383 | 385 | 153,000 |
1987/03/10 | 383 | 383 | 381 | 383 | 106,000 |
1987/03/09 | 380 | 383 | 378 | 381 | 240,000 |
1987/03/07 | 380 | 383 | 380 | 380 | 234,000 |
1987/03/06 | 381 | 385 | 380 | 381 | 218,000 |
1987/03/05 | 385 | 385 | 385 | 385 | 228,000 |
1987/03/04 | 385 | 395 | 385 | 385 | 107,000 |
1987/03/03 | 382 | 386 | 382 | 385 | 103,000 |
1987/03/02 | 381 | 382 | 381 | 382 | 163,000 |
1987/02/28 | 382 | 385 | 380 | 381 | 117,000 |
1987/02/27 | 386 | 386 | 382 | 384 | 207,000 |
1987/02/26 | 385 | 390 | 384 | 386 | 265,000 |
1987/02/25 | 390 | 392 | 386 | 386 | 204,000 |
1987/02/24 | 390 | 395 | 389 | 393 | 137,000 |
1987/02/23 | 392 | 395 | 390 | 395 | 125,000 |
1987/02/20 | 395 | 400 | 386 | 387 | 167,000 |
1987/02/19 | 395 | 396 | 392 | 395 | 145,000 |
1987/02/18 | 400 | 400 | 390 | 391 | 238,000 |
1987/02/17 | 385 | 390 | 383 | 390 | 284,000 |
1987/02/16 | 387 | 390 | 383 | 386 | 155,000 |
1987/02/13 | 385 | 385 | 384 | 384 | 109,000 |
1987/02/12 | 388 | 390 | 383 | 385 | 225,000 |
1987/02/10 | 386 | 390 | 385 | 388 | 97,000 |
1987/02/09 | 387 | 390 | 386 | 388 | 30,000 |
1987/02/07 | 386 | 386 | 385 | 386 | 62,000 |
1987/02/06 | 395 | 395 | 385 | 388 | 136,000 |
1987/02/05 | 385 | 390 | 385 | 390 | 165,000 |
1987/02/04 | 385 | 389 | 385 | 385 | 103,000 |
1987/02/03 | 386 | 393 | 385 | 390 | 58,000 |
1987/02/02 | 385 | 390 | 383 | 383 | 59,000 |
1987/01/31 | 381 | 389 | 381 | 383 | 192,000 |
1987/01/30 | 386 | 390 | 386 | 387 | 62,000 |
1987/01/29 | 390 | 390 | 385 | 385 | 101,000 |
1987/01/28 | 390 | 395 | 388 | 390 | 92,000 |
1987/01/27 | 402 | 402 | 392 | 395 | 168,000 |
1987/01/26 | 406 | 410 | 403 | 403 | 120,000 |
1987/01/24 | 393 | 400 | 392 | 400 | 178,000 |
1987/01/23 | 390 | 400 | 389 | 391 | 400,000 |
1987/01/22 | 370 | 380 | 369 | 370 | 680,000 |
1987/01/21 | 370 | 372 | 366 | 366 | 405,000 |
1987/01/20 | 375 | 380 | 370 | 370 | 345,000 |
1987/01/19 | 381 | 386 | 370 | 370 | 412,000 |
1987/01/16 | 394 | 395 | 380 | 380 | 279,000 |
1987/01/14 | 387 | 395 | 387 | 394 | 91,000 |
1987/01/13 | 388 | 390 | 387 | 387 | 52,000 |
1987/01/12 | 390 | 395 | 388 | 389 | 92,000 |
1987/01/09 | 392 | 395 | 386 | 390 | 337,000 |
1987/01/08 | 397 | 397 | 387 | 387 | 246,000 |
1987/01/07 | 395 | 400 | 391 | 397 | 98,000 |
1987/01/06 | 390 | 395 | 390 | 395 | 315,000 |
1987/01/05 | 390 | 390 | 385 | 385 | 78,000 |