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
1990/12/28 545 547 535 535 91,000
1990/12/27 543 555 535 554 68,000
1990/12/26 535 535 530 533 53,000
1990/12/25 542 542 536 537 74,000
1990/12/21 541 551 531 551 97,000
1990/12/20 572 582 550 551 48,000
1990/12/19 600 601 585 587 223,000
1990/12/18 595 596 581 582 204,000
1990/12/17 591 596 580 595 134,000
1990/12/14 568 598 568 598 281,000
1990/12/13 578 592 567 578 178,000
1990/12/12 567 579 565 576 554,000
1990/12/11 550 560 540 557 417,000
1990/12/10 544 544 529 540 303,000
1990/12/07 500 529 500 529 338,000
1990/12/06 490 490 470 485 121,000
1990/12/05 470 480 460 475 99,000
1990/12/04 480 480 470 470 207,000
1990/12/03 490 495 486 486 109,000
1990/11/30 482 482 470 476 146,000
1990/11/29 510 510 480 492 205,000
1990/11/28 536 543 510 511 112,000
1990/11/27 541 545 536 536 163,000
1990/11/26 530 541 530 540 140,000
1990/11/22 520 535 515 530 254,000
1990/11/21 549 549 510 530 161,000
1990/11/20 551 565 551 555 96,000
1990/11/19 580 580 570 570 85,000
1990/11/16 545 580 545 580 137,000
1990/11/15 599 599 585 585 153,000
1990/11/14 615 615 604 605 143,000
1990/11/13 598 626 598 626 186,000
1990/11/09 598 601 598 598 229,000
1990/11/08 630 630 598 601 136,000
1990/11/07 625 625 600 620 86,000
1990/11/06 660 661 622 622 161,000
1990/11/05 631 670 630 660 193,000
1990/11/02 626 630 615 620 96,000
1990/11/01 653 653 625 626 137,000
1990/10/31 649 665 645 653 124,000
1990/10/30 650 666 650 650 69,000
1990/10/29 636 670 635 670 121,000
1990/10/26 659 660 636 640 143,000
1990/10/25 622 665 622 664 174,000
1990/10/24 617 628 617 627 92,000
1990/10/23 640 645 635 635 70,000
1990/10/22 620 649 620 645 106,000
1990/10/19 620 649 616 616 274,000
1990/10/18 595 619 590 615 138,000
1990/10/17 597 600 594 600 132,000
1990/10/16 565 590 565 590 138,000
1990/10/15 569 580 565 570 106,000
1990/10/12 551 560 546 560 158,000
1990/10/11 570 580 560 561 103,000
1990/10/09 600 619 600 610 108,000
1990/10/08 575 610 575 600 53,000
1990/10/05 560 601 560 581 155,000
1990/10/04 570 570 550 570 54,000
1990/10/03 572 585 565 582 185,000
1990/10/02 530 550 520 541 225,000
1990/10/01 555 560 500 500 463,000
1990/09/27 620 630 610 610 226,000
1990/09/26 700 700 650 650 246,000
1990/09/25 718 718 695 710 111,000
1990/09/21 718 718 696 718 207,000
1990/09/20 735 745 720 720 204,000
1990/09/19 750 765 745 745 170,000
1990/09/18 751 755 730 745 530,000
1990/09/17 780 790 745 745 298,000
1990/09/14 780 799 780 790 439,000
1990/09/13 788 798 774 790 272,000
1990/09/12 780 804 771 789 412,000
1990/09/11 804 804 760 760 421,000
1990/09/10 785 810 780 795 1,141,000
1990/09/07 732 795 726 765 950,000
1990/09/06 713 730 692 730 313,000
1990/09/05 739 739 670 702 387,000
1990/09/04 765 791 740 740 703,000
1990/09/03 745 795 740 760 1,236,000
1990/08/31 640 730 640 715 430,000
1990/08/30 640 640 620 640 105,000
1990/08/29 615 629 605 620 169,000
1990/08/28 619 629 610 615 169,000
1990/08/27 581 599 580 593 195,000
1990/08/24 606 622 580 580 349,000
1990/08/22 672 680 655 676 137,000
1990/08/21 710 710 700 702 192,000
1990/08/20 700 703 700 703 148,000
1990/08/17 713 713 710 710 196,000
1990/08/16 727 735 720 720 89,000
1990/08/15 711 745 711 735 121,000
1990/08/14 714 714 671 700 150,000
1990/08/13 750 750 695 700 223,000
1990/08/10 770 770 736 745 102,000
1990/08/09 770 770 750 751 125,000
1990/08/08 745 770 735 770 423,000
1990/08/07 740 750 710 745 311,000
1990/08/06 790 790 765 765 247,000
1990/08/03 785 815 765 815 290,000
1990/08/02 818 818 775 785 374,000
1990/08/01 786 834 786 818 691,000
1990/07/31 765 770 760 765 164,000
1990/07/30 773 773 765 765 104,000
1990/07/27 796 796 764 770 98,000
1990/07/26 798 800 788 788 161,000
1990/07/25 785 790 785 790 69,000
1990/07/24 780 786 780 785 89,000
1990/07/23 790 790 788 790 100,000
1990/07/20 806 806 791 795 156,000
1990/07/19 786 814 786 805 279,000
1990/07/18 782 791 782 785 111,000
1990/07/17 770 780 770 780 120,000
1990/07/16 766 770 761 768 99,000
1990/07/13 770 780 761 761 185,000
1990/07/12 756 767 755 767 146,000
1990/07/11 755 760 750 756 146,000
1990/07/10 761 761 746 747 154,000
1990/07/09 760 769 741 741 129,000
1990/07/06 770 771 760 762 99,000
1990/07/05 775 780 760 769 166,000
1990/07/04 775 780 770 774 138,000
1990/07/03 775 778 770 775 64,000
1990/07/02 770 776 765 765 34,000
1990/06/29 765 779 761 770 53,000
1990/06/28 760 761 756 756 111,000
1990/06/27 759 760 755 760 160,000
1990/06/26 741 760 741 754 105,000
1990/06/25 761 765 748 760 148,000
1990/06/22 800 800 780 780 106,000
1990/06/21 795 795 790 790 88,000
1990/06/20 794 794 787 791 161,000
1990/06/19 795 796 780 780 225,000
1990/06/18 795 800 795 796 74,000
1990/06/15 799 800 795 795 311,000
1990/06/14 789 795 782 795 466,000
1990/06/13 786 800 783 785 302,000
1990/06/12 805 805 781 782 365,000
1990/06/11 810 810 802 805 236,000
1990/06/08 803 817 803 810 371,000
1990/06/07 821 821 802 806 296,000
1990/06/06 807 819 801 818 319,000
1990/06/05 806 810 806 807 213,000
1990/06/04 820 820 806 810 109,000
1990/06/01 825 826 806 810 136,000
1990/05/31 815 830 811 830 160,000
1990/05/30 800 810 800 805 187,000
1990/05/29 805 810 800 800 204,000
1990/05/28 818 818 805 805 175,000
1990/05/25 800 820 800 818 255,000
1990/05/24 800 809 800 801 285,000
1990/05/23 810 811 805 809 163,000
1990/05/22 800 802 787 800 299,000
1990/05/21 814 814 802 802 161,000
1990/05/18 831 831 811 815 230,000
1990/05/17 840 843 827 831 181,000
1990/05/16 851 860 843 843 378,000
1990/05/15 835 859 826 851 545,000
1990/05/14 800 840 800 840 720,000
1990/05/11 796 806 796 806 281,000
1990/05/10 814 814 804 806 278,000
1990/05/09 810 818 803 804 334,000
1990/05/08 799 814 795 804 483,000
1990/05/07 772 799 772 792 349,000
1990/05/02 784 784 772 776 191,000
1990/05/01 770 785 770 784 193,000
1990/04/27 781 785 772 780 345,000
1990/04/26 790 799 775 780 1,178,000
1990/04/25 740 780 738 780 1,324,000
1990/04/24 725 740 725 740 182,000
1990/04/23 734 734 724 725 129,000
1990/04/20 730 730 718 724 156,000
1990/04/19 720 731 709 730 251,000
1990/04/18 700 700 670 700 91,000
1990/04/17 685 690 680 683 82,000
1990/04/16 691 691 685 685 69,000
1990/04/13 690 705 690 705 87,000
1990/04/12 724 740 715 715 91,000
1990/04/11 730 735 718 718 160,000
1990/04/10 740 740 710 720 172,000
1990/04/09 731 741 720 741 466,000
1990/04/06 641 641 641 641 102,000
1990/04/05 590 590 535 541 856,000
1990/04/04 640 650 600 600 623,000
1990/04/03 640 655 620 645 356,000
1990/04/02 670 680 649 650 174,000
1990/03/30 750 750 730 730 187,000
1990/03/29 790 790 742 742 167,000
1990/03/28 800 807 780 780 454,000
1990/03/27 787 810 777 802 177,000
1990/03/26 750 770 750 760 333,000
1990/03/23 762 763 730 730 322,000
1990/03/22 741 760 741 752 254,000
1990/03/20 849 849 801 810 111,000
1990/03/19 878 880 870 870 112,000
1990/03/16 890 900 880 880 159,000
1990/03/15 896 900 890 890 127,000
1990/03/14 901 902 895 900 109,000
1990/03/13 905 909 905 906 82,000
1990/03/12 904 920 904 920 45,000
1990/03/09 920 930 913 914 112,000
1990/03/08 911 935 911 930 97,000
1990/03/07 935 936 905 905 180,000
1990/03/06 905 950 905 950 185,000
1990/03/05 900 904 890 903 117,000
1990/03/02 905 905 883 890 213,000
1990/03/01 926 931 895 895 187,000
1990/02/28 893 931 883 925 209,000
1990/02/27 875 878 865 873 302,000
1990/02/26 900 900 830 865 449,000
1990/02/23 937 937 930 930 208,000
1990/02/22 935 945 935 937 211,000
1990/02/21 960 964 926 935 151,000
1990/02/20 970 980 963 965 267,000
1990/02/19 978 983 975 975 126,000
1990/02/16 980 990 976 976 306,000
1990/02/15 980 980 975 976 265,000
1990/02/14 985 985 978 985 152,000
1990/02/13 986 987 980 980 240,000
1990/02/09 983 990 977 980 169,000
1990/02/08 990 1,000 980 982 300,000
1990/02/07 1,000 1,010 986 996 285,000
1990/02/06 1,010 1,010 998 1,000 666,000
1990/02/05 1,000 1,010 992 992 342,000
1990/02/02 999 1,000 986 999 861,000
1990/02/01 977 994 972 985 1,010,000
1990/01/31 975 977 970 970 191,000
1990/01/30 970 977 970 975 125,000
1990/01/29 972 978 970 970 253,000
1990/01/26 980 980 972 972 198,000
1990/01/25 975 985 975 975 260,000
1990/01/24 975 1,000 975 975 211,000
1990/01/23 975 980 963 980 327,000
1990/01/22 971 990 971 972 278,000
1990/01/19 980 984 980 980 366,000
1990/01/18 990 990 980 980 166,000
1990/01/17 1,000 1,010 980 980 248,000
1990/01/16 985 990 985 985 264,000
1990/01/12 990 1,000 985 985 622,000
1990/01/11 996 1,010 996 1,000 239,000
1990/01/10 1,000 1,020 995 1,000 592,000
1990/01/09 1,010 1,020 1,000 1,010 372,000
1990/01/08 1,010 1,030 1,010 1,010 230,000
1990/01/05 1,030 1,040 1,010 1,010 681,000
1990/01/04 1,060 1,060 1,020 1,030 282,000

このページの先頭へ