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 |
---|---|---|---|---|---|
1988/12/28 | 780 | 780 | 751 | 751 | 512,000 |
1988/12/27 | 765 | 789 | 754 | 777 | 323,000 |
1988/12/26 | 765 | 765 | 755 | 765 | 330,000 |
1988/12/24 | 751 | 760 | 741 | 745 | 345,000 |
1988/12/23 | 785 | 785 | 760 | 760 | 352,000 |
1988/12/22 | 774 | 785 | 774 | 775 | 390,000 |
1988/12/21 | 798 | 798 | 775 | 779 | 420,000 |
1988/12/20 | 790 | 800 | 786 | 792 | 376,000 |
1988/12/19 | 807 | 810 | 780 | 786 | 522,000 |
1988/12/16 | 820 | 834 | 805 | 805 | 598,000 |
1988/12/15 | 838 | 840 | 820 | 820 | 481,000 |
1988/12/14 | 828 | 870 | 826 | 830 | 984,000 |
1988/12/13 | 830 | 844 | 826 | 826 | 553,000 |
1988/12/12 | 849 | 850 | 825 | 845 | 487,000 |
1988/12/09 | 855 | 865 | 835 | 850 | 834,000 |
1988/12/08 | 885 | 886 | 865 | 865 | 727,000 |
1988/12/07 | 894 | 899 | 885 | 885 | 3,533,000 |
1988/12/06 | 863 | 910 | 854 | 885 | 4,681,000 |
1988/12/05 | 830 | 851 | 821 | 851 | 1,587,000 |
1988/12/03 | 850 | 855 | 838 | 840 | 847,000 |
1988/12/02 | 884 | 884 | 848 | 848 | 1,961,000 |
1988/12/01 | 865 | 899 | 850 | 874 | 5,587,000 |
1988/11/30 | 830 | 859 | 820 | 855 | 2,518,000 |
1988/11/29 | 820 | 850 | 803 | 811 | 1,840,000 |
1988/11/28 | 850 | 859 | 797 | 830 | 3,399,000 |
1988/11/26 | 899 | 899 | 859 | 860 | 3,427,000 |
1988/11/25 | 931 | 950 | 890 | 909 | 18,486,000 |
1988/11/24 | 795 | 885 | 794 | 885 | 15,200,000 |
1988/11/22 | 800 | 801 | 780 | 785 | 2,611,000 |
1988/11/21 | 800 | 802 | 781 | 791 | 3,606,000 |
1988/11/18 | 795 | 805 | 772 | 780 | 9,697,000 |
1988/11/17 | 729 | 782 | 722 | 772 | 5,078,000 |
1988/11/16 | 730 | 735 | 719 | 719 | 1,010,000 |
1988/11/15 | 744 | 744 | 722 | 732 | 2,073,000 |
1988/11/14 | 710 | 743 | 710 | 728 | 2,839,000 |
1988/11/11 | 692 | 718 | 692 | 705 | 2,191,000 |
1988/11/10 | 686 | 690 | 680 | 689 | 577,000 |
1988/11/09 | 661 | 685 | 661 | 676 | 295,000 |
1988/11/08 | 655 | 667 | 650 | 660 | 294,000 |
1988/11/07 | 660 | 665 | 650 | 655 | 294,000 |
1988/11/05 | 660 | 670 | 650 | 654 | 331,000 |
1988/11/04 | 671 | 680 | 665 | 670 | 280,000 |
1988/11/02 | 685 | 685 | 675 | 685 | 258,000 |
1988/11/01 | 698 | 698 | 675 | 675 | 197,000 |
1988/10/31 | 688 | 699 | 680 | 680 | 239,000 |
1988/10/29 | 690 | 690 | 680 | 690 | 193,000 |
1988/10/28 | 690 | 690 | 670 | 680 | 619,000 |
1988/10/27 | 690 | 695 | 665 | 668 | 861,000 |
1988/10/26 | 690 | 705 | 680 | 690 | 856,000 |
1988/10/25 | 705 | 705 | 680 | 680 | 813,000 |
1988/10/24 | 713 | 725 | 690 | 697 | 2,806,000 |
1988/10/22 | 684 | 707 | 682 | 703 | 2,461,000 |
1988/10/21 | 647 | 685 | 640 | 655 | 1,912,000 |
1988/10/20 | 605 | 640 | 605 | 637 | 515,000 |
1988/10/19 | 590 | 604 | 590 | 604 | 262,000 |
1988/10/18 | 595 | 595 | 580 | 585 | 209,000 |
1988/10/17 | 597 | 597 | 580 | 585 | 113,000 |
1988/10/14 | 613 | 613 | 600 | 601 | 90,000 |
1988/10/13 | 620 | 620 | 610 | 612 | 81,000 |
1988/10/12 | 606 | 620 | 595 | 614 | 174,000 |
1988/10/11 | 610 | 611 | 602 | 602 | 87,000 |
1988/10/07 | 602 | 606 | 599 | 600 | 193,000 |
1988/10/06 | 607 | 615 | 605 | 605 | 146,000 |
1988/10/05 | 610 | 615 | 607 | 610 | 107,000 |
1988/10/04 | 610 | 619 | 607 | 611 | 128,000 |
1988/10/03 | 627 | 627 | 608 | 608 | 161,000 |
1988/10/01 | 617 | 630 | 612 | 625 | 190,000 |
1988/09/30 | 606 | 620 | 606 | 607 | 165,000 |
1988/09/29 | 620 | 620 | 608 | 608 | 140,000 |
1988/09/28 | 602 | 615 | 601 | 610 | 234,000 |
1988/09/27 | 607 | 615 | 600 | 601 | 148,000 |
1988/09/26 | 635 | 635 | 615 | 615 | 254,000 |
1988/09/24 | 620 | 620 | 615 | 615 | 131,000 |
1988/09/22 | 616 | 620 | 610 | 610 | 211,000 |
1988/09/21 | 611 | 625 | 611 | 611 | 157,000 |
1988/09/20 | 620 | 631 | 615 | 621 | 207,000 |
1988/09/19 | 630 | 640 | 625 | 640 | 279,000 |
1988/09/16 | 640 | 640 | 630 | 630 | 142,000 |
1988/09/14 | 640 | 645 | 637 | 637 | 100,000 |
1988/09/13 | 635 | 645 | 635 | 635 | 134,000 |
1988/09/12 | 640 | 640 | 623 | 635 | 101,000 |
1988/09/09 | 625 | 640 | 621 | 621 | 142,000 |
1988/09/08 | 625 | 635 | 622 | 635 | 174,000 |
1988/09/07 | 616 | 626 | 615 | 626 | 179,000 |
1988/09/06 | 629 | 629 | 612 | 613 | 149,000 |
1988/09/05 | 634 | 635 | 620 | 630 | 175,000 |
1988/09/03 | 630 | 638 | 620 | 638 | 197,000 |
1988/09/02 | 615 | 615 | 600 | 610 | 344,000 |
1988/09/01 | 630 | 630 | 605 | 610 | 260,000 |
1988/08/31 | 650 | 656 | 620 | 630 | 308,000 |
1988/08/30 | 650 | 660 | 640 | 655 | 194,000 |
1988/08/29 | 667 | 667 | 650 | 650 | 127,000 |
1988/08/27 | 670 | 670 | 663 | 663 | 76,000 |
1988/08/26 | 669 | 674 | 660 | 660 | 124,000 |
1988/08/25 | 681 | 681 | 675 | 676 | 78,000 |
1988/08/24 | 670 | 690 | 669 | 671 | 322,000 |
1988/08/23 | 682 | 682 | 662 | 662 | 175,000 |
1988/08/22 | 685 | 685 | 672 | 672 | 157,000 |
1988/08/19 | 685 | 688 | 674 | 674 | 177,000 |
1988/08/18 | 685 | 685 | 671 | 675 | 178,000 |
1988/08/17 | 688 | 688 | 673 | 676 | 128,000 |
1988/08/16 | 695 | 695 | 671 | 675 | 37,000 |
1988/08/15 | 685 | 690 | 675 | 675 | 72,000 |
1988/08/12 | 695 | 700 | 680 | 680 | 131,000 |
1988/08/11 | 670 | 698 | 665 | 685 | 275,000 |
1988/08/10 | 690 | 690 | 670 | 677 | 380,000 |
1988/08/09 | 700 | 710 | 693 | 699 | 517,000 |
1988/08/08 | 685 | 695 | 677 | 680 | 401,000 |
1988/08/06 | 665 | 670 | 660 | 665 | 149,000 |
1988/08/05 | 675 | 680 | 660 | 670 | 328,000 |
1988/08/04 | 673 | 684 | 670 | 675 | 234,000 |
1988/08/03 | 680 | 685 | 675 | 680 | 396,000 |
1988/08/02 | 675 | 700 | 675 | 680 | 369,000 |
1988/08/01 | 670 | 690 | 670 | 680 | 320,000 |
1988/07/30 | 675 | 680 | 669 | 680 | 258,000 |
1988/07/29 | 668 | 678 | 655 | 665 | 508,000 |
1988/07/28 | 679 | 682 | 672 | 678 | 307,000 |
1988/07/27 | 680 | 690 | 678 | 686 | 355,000 |
1988/07/26 | 684 | 687 | 680 | 685 | 339,000 |
1988/07/25 | 692 | 700 | 680 | 687 | 555,000 |
1988/07/23 | 700 | 709 | 690 | 702 | 359,000 |
1988/07/22 | 733 | 743 | 710 | 723 | 746,000 |
1988/07/21 | 756 | 757 | 743 | 743 | 655,000 |
1988/07/20 | 750 | 760 | 745 | 759 | 577,000 |
1988/07/19 | 780 | 784 | 733 | 743 | 1,275,000 |
1988/07/18 | 784 | 798 | 775 | 775 | 2,643,000 |
1988/07/15 | 768 | 780 | 762 | 775 | 1,784,000 |
1988/07/14 | 772 | 772 | 760 | 761 | 926,000 |
1988/07/13 | 777 | 777 | 761 | 762 | 812,000 |
1988/07/12 | 770 | 783 | 761 | 770 | 2,905,000 |
1988/07/11 | 761 | 770 | 756 | 760 | 1,236,000 |
1988/07/08 | 756 | 763 | 751 | 751 | 1,051,000 |
1988/07/07 | 768 | 768 | 752 | 756 | 1,292,000 |
1988/07/06 | 759 | 768 | 756 | 768 | 3,681,000 |
1988/07/05 | 740 | 750 | 735 | 748 | 1,176,000 |
1988/07/04 | 740 | 749 | 735 | 737 | 643,000 |
1988/07/02 | 722 | 735 | 720 | 734 | 712,000 |
1988/07/01 | 755 | 755 | 719 | 726 | 2,047,000 |
1988/06/30 | 715 | 755 | 710 | 749 | 3,658,000 |
1988/06/29 | 712 | 718 | 705 | 710 | 591,000 |
1988/06/28 | 711 | 720 | 703 | 706 | 900,000 |
1988/06/27 | 730 | 730 | 711 | 720 | 661,000 |
1988/06/25 | 732 | 748 | 727 | 730 | 3,091,000 |
1988/06/24 | 696 | 729 | 696 | 729 | 1,391,000 |
1988/06/23 | 719 | 719 | 701 | 706 | 659,000 |
1988/06/22 | 715 | 725 | 709 | 709 | 734,000 |
1988/06/21 | 703 | 712 | 703 | 705 | 564,000 |
1988/06/20 | 713 | 722 | 705 | 713 | 301,000 |
1988/06/17 | 721 | 723 | 710 | 723 | 624,000 |
1988/06/16 | 730 | 732 | 715 | 725 | 1,303,000 |
1988/06/15 | 700 | 725 | 700 | 725 | 1,219,000 |
1988/06/14 | 700 | 700 | 695 | 699 | 338,000 |
1988/06/13 | 695 | 700 | 693 | 697 | 404,000 |
1988/06/10 | 698 | 698 | 680 | 690 | 907,000 |
1988/06/09 | 705 | 709 | 697 | 697 | 800,000 |
1988/06/08 | 711 | 717 | 700 | 701 | 822,000 |
1988/06/07 | 720 | 720 | 705 | 705 | 618,000 |
1988/06/06 | 722 | 730 | 718 | 720 | 539,000 |
1988/06/04 | 715 | 722 | 715 | 722 | 570,000 |
1988/06/03 | 711 | 716 | 710 | 710 | 599,000 |
1988/06/02 | 717 | 722 | 705 | 716 | 1,568,000 |
1988/06/01 | 716 | 720 | 711 | 717 | 1,136,000 |
1988/05/31 | 732 | 734 | 704 | 710 | 1,966,000 |
1988/05/30 | 735 | 742 | 728 | 728 | 2,798,000 |
1988/05/28 | 724 | 730 | 718 | 725 | 3,012,000 |
1988/05/27 | 730 | 750 | 729 | 730 | 11,038,000 |
1988/05/26 | 680 | 700 | 672 | 689 | 5,534,000 |
1988/05/25 | 665 | 665 | 658 | 665 | 706,000 |
1988/05/24 | 665 | 665 | 655 | 655 | 748,000 |
1988/05/23 | 660 | 670 | 656 | 669 | 1,115,000 |
1988/05/20 | 655 | 660 | 655 | 655 | 685,000 |
1988/05/19 | 665 | 670 | 655 | 655 | 1,354,000 |
1988/05/18 | 652 | 673 | 652 | 670 | 1,940,000 |
1988/05/17 | 664 | 664 | 650 | 651 | 876,000 |
1988/05/16 | 660 | 665 | 656 | 656 | 754,000 |
1988/05/13 | 660 | 660 | 650 | 660 | 1,514,000 |
1988/05/12 | 645 | 656 | 630 | 650 | 1,106,000 |
1988/05/11 | 660 | 662 | 645 | 645 | 1,613,000 |
1988/05/10 | 657 | 665 | 651 | 651 | 1,549,000 |
1988/05/09 | 680 | 684 | 658 | 660 | 3,754,000 |
1988/05/07 | 658 | 671 | 650 | 665 | 3,645,000 |
1988/05/06 | 650 | 655 | 643 | 648 | 2,084,000 |
1988/05/02 | 637 | 650 | 634 | 650 | 2,879,000 |
1988/04/30 | 635 | 638 | 630 | 630 | 1,496,000 |
1988/04/28 | 615 | 637 | 610 | 629 | 7,708,000 |
1988/04/27 | 612 | 613 | 605 | 608 | 588,000 |
1988/04/26 | 613 | 615 | 607 | 612 | 739,000 |
1988/04/25 | 605 | 618 | 601 | 603 | 2,061,000 |
1988/04/23 | 600 | 603 | 598 | 602 | 556,000 |
1988/04/22 | 605 | 609 | 600 | 605 | 1,295,000 |
1988/04/21 | 600 | 614 | 592 | 595 | 2,993,000 |
1988/04/20 | 580 | 595 | 579 | 593 | 1,209,000 |
1988/04/19 | 583 | 584 | 578 | 579 | 474,000 |
1988/04/18 | 580 | 586 | 580 | 582 | 224,000 |
1988/04/15 | 580 | 588 | 575 | 583 | 397,000 |
1988/04/14 | 589 | 590 | 585 | 590 | 230,000 |
1988/04/13 | 587 | 590 | 583 | 590 | 463,000 |
1988/04/12 | 595 | 595 | 587 | 587 | 314,000 |
1988/04/11 | 590 | 596 | 587 | 590 | 453,000 |
1988/04/08 | 596 | 596 | 585 | 585 | 722,000 |
1988/04/07 | 603 | 603 | 597 | 598 | 1,111,000 |
1988/04/06 | 604 | 609 | 596 | 596 | 2,360,000 |
1988/04/05 | 597 | 610 | 594 | 603 | 3,644,000 |
1988/04/04 | 599 | 600 | 590 | 594 | 1,149,000 |
1988/04/02 | 577 | 600 | 573 | 593 | 950,000 |
1988/04/01 | 568 | 575 | 565 | 571 | 762,000 |
1988/03/31 | 555 | 565 | 555 | 564 | 451,000 |
1988/03/30 | 568 | 570 | 559 | 562 | 248,000 |
1988/03/29 | 563 | 570 | 559 | 568 | 303,000 |
1988/03/28 | 555 | 572 | 555 | 572 | 170,000 |
1988/03/26 | 553 | 570 | 551 | 568 | 276,000 |
1988/03/25 | 570 | 570 | 558 | 558 | 322,000 |
1988/03/24 | 575 | 579 | 564 | 564 | 571,000 |
1988/03/23 | 565 | 575 | 560 | 575 | 634,000 |
1988/03/22 | 570 | 570 | 560 | 563 | 451,000 |
1988/03/18 | 573 | 573 | 561 | 570 | 302,000 |
1988/03/17 | 565 | 570 | 551 | 553 | 534,000 |
1988/03/16 | 565 | 573 | 564 | 569 | 398,000 |
1988/03/15 | 569 | 574 | 564 | 565 | 313,000 |
1988/03/14 | 571 | 575 | 559 | 559 | 465,000 |
1988/03/11 | 580 | 585 | 570 | 571 | 476,000 |
1988/03/10 | 593 | 593 | 580 | 580 | 1,065,000 |
1988/03/09 | 600 | 604 | 585 | 585 | 6,966,000 |
1988/03/08 | 581 | 595 | 577 | 590 | 2,902,000 |
1988/03/07 | 583 | 590 | 583 | 586 | 819,000 |
1988/03/05 | 580 | 585 | 579 | 579 | 1,261,000 |
1988/03/04 | 589 | 594 | 576 | 579 | 2,597,000 |
1988/03/03 | 583 | 597 | 575 | 579 | 7,051,000 |
1988/03/02 | 562 | 586 | 562 | 575 | 3,465,000 |
1988/03/01 | 558 | 558 | 550 | 557 | 1,045,000 |
1988/02/29 | 545 | 550 | 540 | 548 | 550,000 |
1988/02/27 | 543 | 550 | 538 | 545 | 282,000 |
1988/02/26 | 542 | 544 | 536 | 536 | 369,000 |
1988/02/25 | 545 | 545 | 541 | 542 | 248,000 |
1988/02/24 | 537 | 545 | 537 | 545 | 265,000 |
1988/02/23 | 535 | 540 | 535 | 535 | 281,000 |
1988/02/22 | 545 | 545 | 535 | 539 | 423,000 |
1988/02/19 | 541 | 545 | 540 | 545 | 426,000 |
1988/02/18 | 530 | 545 | 530 | 545 | 455,000 |
1988/02/17 | 532 | 540 | 531 | 532 | 489,000 |
1988/02/16 | 543 | 543 | 531 | 531 | 428,000 |
1988/02/15 | 541 | 545 | 537 | 543 | 234,000 |
1988/02/12 | 548 | 550 | 537 | 543 | 200,000 |
1988/02/10 | 536 | 549 | 536 | 549 | 274,000 |
1988/02/09 | 552 | 552 | 535 | 540 | 676,000 |
1988/02/08 | 552 | 557 | 551 | 553 | 353,000 |
1988/02/06 | 552 | 557 | 552 | 557 | 411,000 |
1988/02/05 | 555 | 562 | 552 | 560 | 544,000 |
1988/02/04 | 556 | 559 | 555 | 558 | 424,000 |
1988/02/03 | 560 | 567 | 551 | 558 | 631,000 |
1988/02/02 | 569 | 577 | 555 | 558 | 1,256,000 |
1988/02/01 | 564 | 570 | 562 | 564 | 825,000 |
1988/01/30 | 559 | 564 | 557 | 558 | 298,000 |
1988/01/29 | 564 | 569 | 557 | 558 | 785,000 |
1988/01/28 | 580 | 588 | 560 | 574 | 3,489,000 |
1988/01/27 | 569 | 584 | 561 | 573 | 6,347,000 |
1988/01/26 | 554 | 559 | 545 | 559 | 1,259,000 |
1988/01/25 | 550 | 559 | 548 | 552 | 1,023,000 |
1988/01/23 | 559 | 560 | 547 | 548 | 934,000 |
1988/01/22 | 569 | 581 | 555 | 555 | 8,913,000 |
1988/01/21 | 543 | 575 | 540 | 556 | 9,366,000 |
1988/01/20 | 534 | 550 | 530 | 548 | 5,098,000 |
1988/01/19 | 525 | 538 | 519 | 533 | 1,949,000 |
1988/01/18 | 530 | 534 | 518 | 519 | 1,462,000 |
1988/01/14 | 504 | 515 | 504 | 515 | 413,000 |
1988/01/13 | 510 | 510 | 499 | 499 | 333,000 |
1988/01/12 | 520 | 531 | 500 | 505 | 1,603,000 |
1988/01/11 | 496 | 520 | 489 | 519 | 1,265,000 |
1988/01/08 | 500 | 500 | 486 | 486 | 574,000 |
1988/01/07 | 463 | 468 | 460 | 465 | 233,000 |
1988/01/06 | 460 | 470 | 450 | 463 | 399,000 |
1988/01/05 | 465 | 465 | 452 | 452 | 67,000 |
1988/01/04 | 435 | 450 | 435 | 450 | 52,000 |