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
1992/12/30 488 489 486 488 149,000
1992/12/29 490 493 486 493 154,000
1992/12/28 499 500 492 492 129,000
1992/12/25 500 501 498 500 204,000
1992/12/24 500 507 500 500 172,000
1992/12/22 503 507 498 505 164,000
1992/12/21 511 514 507 507 117,000
1992/12/18 521 521 506 511 125,000
1992/12/17 510 521 510 521 127,000
1992/12/16 520 525 520 520 116,000
1992/12/15 510 515 509 510 162,000
1992/12/14 508 511 508 510 32,000
1992/12/11 516 525 516 516 128,000
1992/12/10 525 535 521 521 178,000
1992/12/09 523 535 522 535 297,000
1992/12/08 520 525 520 521 79,000
1992/12/07 530 535 520 525 129,000
1992/12/04 529 542 529 538 490,000
1992/12/03 536 539 525 539 593,000
1992/12/02 525 535 520 535 437,000
1992/12/01 510 535 510 515 504,000
1992/11/30 510 520 510 520 131,000
1992/11/27 509 525 505 520 252,000
1992/11/26 489 515 489 510 162,000
1992/11/25 483 489 483 489 38,000
1992/11/24 486 490 481 486 102,000
1992/11/20 475 500 475 495 217,000
1992/11/19 480 495 480 481 424,000
1992/11/18 442 475 442 475 292,000
1992/11/17 445 445 441 442 99,000
1992/11/16 450 455 445 446 105,000
1992/11/13 455 455 449 450 111,000
1992/11/12 454 454 447 454 160,000
1992/11/11 445 455 445 455 64,000
1992/11/10 442 450 438 442 277,000
1992/11/09 465 465 445 447 154,000
1992/11/06 487 487 476 476 95,000
1992/11/05 491 495 485 495 98,000
1992/11/04 500 505 491 496 118,000
1992/11/02 500 502 500 500 94,000
1992/10/30 503 505 500 500 135,000
1992/10/29 505 514 502 512 121,000
1992/10/28 508 515 508 512 199,000
1992/10/27 505 515 505 512 190,000
1992/10/26 503 515 503 510 69,000
1992/10/23 505 510 505 507 128,000
1992/10/22 514 516 514 515 99,000
1992/10/21 513 519 513 514 303,000
1992/10/20 510 517 510 513 58,000
1992/10/19 520 520 510 510 136,000
1992/10/16 535 540 524 524 95,000
1992/10/15 530 535 524 534 105,000
1992/10/14 527 540 527 531 181,000
1992/10/13 520 528 518 527 160,000
1992/10/12 525 525 518 519 43,000
1992/10/09 534 535 526 526 178,000
1992/10/08 530 535 526 526 263,000
1992/10/07 542 545 534 540 405,000
1992/10/06 539 563 530 542 1,959,000
1992/10/05 526 549 516 545 888,000
1992/10/02 505 536 505 529 422,000
1992/10/01 500 510 497 505 80,000
1992/09/30 495 510 493 500 93,000
1992/09/29 502 510 491 495 334,000
1992/09/28 515 519 500 500 205,000
1992/09/25 512 526 512 515 295,000
1992/09/24 495 508 495 505 293,000
1992/09/22 510 515 505 505 320,000
1992/09/21 513 513 506 507 92,000
1992/09/18 505 506 499 503 333,000
1992/09/17 505 515 505 515 129,000
1992/09/16 523 523 507 511 150,000
1992/09/14 530 538 526 526 141,000
1992/09/11 530 540 522 522 436,000
1992/09/10 540 550 530 540 845,000
1992/09/09 495 520 495 520 126,000
1992/09/08 497 505 492 495 132,000
1992/09/07 520 520 506 507 283,000
1992/09/04 548 549 510 521 439,000
1992/09/03 526 548 515 548 276,000
1992/09/02 515 525 506 516 220,000
1992/09/01 534 539 514 515 387,000
1992/08/31 550 556 534 534 581,000
1992/08/28 495 555 495 550 1,491,000
1992/08/27 475 515 474 505 723,000
1992/08/26 458 465 458 462 369,000
1992/08/25 469 473 455 463 267,000
1992/08/24 471 479 460 479 492,000
1992/08/21 421 454 420 454 326,000
1992/08/20 398 437 394 421 205,000
1992/08/19 400 410 391 403 170,000
1992/08/18 411 411 402 402 85,000
1992/08/17 410 416 410 416 91,000
1992/08/14 400 412 400 402 134,000
1992/08/13 385 396 382 390 102,000
1992/08/12 392 398 380 380 176,000
1992/08/11 405 413 397 397 240,000
1992/08/10 432 432 402 405 306,000
1992/08/07 466 466 433 433 241,000
1992/08/06 470 471 461 466 177,000
1992/08/05 462 475 460 468 194,000
1992/08/04 457 464 457 463 158,000
1992/08/03 468 468 457 462 175,000
1992/07/31 450 476 445 470 307,000
1992/07/30 429 445 428 445 195,000
1992/07/29 446 451 420 420 333,000
1992/07/28 431 452 431 440 164,000
1992/07/27 470 470 425 425 250,000
1992/07/24 460 460 446 451 208,000
1992/07/23 458 480 455 470 637,000
1992/07/22 491 494 465 468 382,000
1992/07/21 472 498 472 497 428,000
1992/07/20 496 500 475 477 290,000
1992/07/17 527 529 511 516 436,000
1992/07/16 535 540 530 530 274,000
1992/07/15 550 561 542 555 1,016,000
1992/07/14 536 545 528 545 219,000
1992/07/13 525 544 525 539 236,000
1992/07/10 565 565 531 535 557,000
1992/07/09 550 564 540 560 945,000
1992/07/08 540 549 536 549 496,000
1992/07/07 554 565 537 550 1,076,000
1992/07/06 550 572 548 561 2,750,000
1992/07/03 545 586 538 540 5,988,000
1992/07/02 458 516 458 515 974,000
1992/07/01 452 456 450 456 133,000
1992/06/30 455 460 450 456 128,000
1992/06/29 450 455 440 455 125,000
1992/06/26 442 451 440 445 200,000
1992/06/25 437 440 432 440 80,000
1992/06/24 460 461 440 442 202,000
1992/06/23 460 460 455 456 167,000
1992/06/22 458 470 454 465 210,000
1992/06/19 453 461 444 456 111,000
1992/06/18 425 436 420 435 117,000
1992/06/17 455 455 430 431 134,000
1992/06/16 460 462 453 455 130,000
1992/06/15 470 470 455 455 177,000
1992/06/12 489 490 470 470 452,000
1992/06/11 460 485 460 484 387,000
1992/06/10 460 465 455 460 176,000
1992/06/09 455 457 450 451 51,000
1992/06/08 462 462 449 455 126,000
1992/06/05 465 468 460 461 147,000
1992/06/04 473 476 461 461 264,000
1992/06/03 476 485 471 472 756,000
1992/06/02 459 490 459 476 2,224,000
1992/06/01 458 459 450 455 406,000
1992/05/29 440 450 435 448 364,000
1992/05/28 425 430 425 430 70,000
1992/05/27 431 435 425 430 132,000
1992/05/26 425 430 420 425 29,000
1992/05/25 427 427 420 420 40,000
1992/05/22 413 420 408 420 97,000
1992/05/21 425 425 403 403 299,000
1992/05/20 440 440 418 420 330,000
1992/05/19 415 435 412 435 418,000
1992/05/18 419 420 410 410 197,000
1992/05/15 442 442 410 410 170,000
1992/05/14 445 448 441 444 131,000
1992/05/13 450 451 443 445 80,000
1992/05/12 446 447 442 443 139,000
1992/05/11 450 455 430 441 172,000
1992/05/08 445 450 440 444 185,000
1992/05/07 455 456 445 455 106,000
1992/05/06 426 450 426 450 97,000
1992/05/01 447 447 430 430 130,000
1992/04/30 454 462 450 451 391,000
1992/04/28 445 460 445 449 387,000
1992/04/27 440 440 421 421 179,000
1992/04/24 410 437 407 435 325,000
1992/04/23 394 408 390 407 251,000
1992/04/22 378 394 372 394 122,000
1992/04/21 370 373 370 373 93,000
1992/04/20 384 384 371 371 62,000
1992/04/17 380 380 371 375 162,000
1992/04/16 363 386 363 385 95,000
1992/04/15 350 363 350 360 155,000
1992/04/14 349 349 335 340 150,000
1992/04/13 347 351 345 345 48,000
1992/04/10 320 335 320 332 124,000
1992/04/09 315 329 310 310 196,000
1992/04/08 341 341 325 325 60,000
1992/04/07 365 373 351 351 42,000
1992/04/06 374 375 366 374 55,000
1992/04/03 376 380 360 369 166,000
1992/04/02 375 380 372 375 112,000
1992/04/01 439 439 420 420 99,000
1992/03/31 439 440 425 440 68,000
1992/03/30 422 440 422 440 38,000
1992/03/27 435 435 430 432 42,000
1992/03/26 436 436 435 435 84,000
1992/03/25 435 445 435 436 68,000
1992/03/24 445 450 435 435 109,000
1992/03/23 433 453 433 445 93,000
1992/03/19 415 435 410 433 116,000
1992/03/18 411 411 401 405 96,000
1992/03/17 420 423 410 411 124,000
1992/03/16 416 422 416 421 132,000
1992/03/13 420 420 411 411 248,000
1992/03/12 420 421 413 416 127,000
1992/03/11 425 425 420 421 80,000
1992/03/10 430 430 420 430 108,000
1992/03/09 430 430 420 420 70,000
1992/03/06 445 445 435 439 83,000
1992/03/05 450 455 446 450 51,000
1992/03/04 455 460 455 455 29,000
1992/03/03 482 482 470 473 48,000
1992/03/02 464 478 460 477 80,000
1992/02/28 454 464 448 464 55,000
1992/02/27 456 456 449 449 132,000
1992/02/26 441 447 435 446 150,000
1992/02/25 435 437 431 435 30,000
1992/02/24 441 441 430 430 46,000
1992/02/21 441 441 440 441 83,000
1992/02/20 440 440 436 436 57,000
1992/02/19 447 447 430 433 116,000
1992/02/18 455 455 445 445 97,000
1992/02/17 455 457 450 456 36,000
1992/02/14 457 460 455 459 93,000
1992/02/13 460 460 457 457 42,000
1992/02/12 465 465 460 460 54,000
1992/02/10 472 472 465 465 86,000
1992/02/07 470 475 467 467 86,000
1992/02/06 467 475 466 470 138,000
1992/02/05 466 475 466 467 65,000
1992/02/04 480 480 465 466 51,000
1992/02/03 490 490 475 485 80,000
1992/01/31 469 490 469 485 176,000
1992/01/30 455 470 451 469 95,000
1992/01/29 455 455 454 455 62,000
1992/01/28 460 461 450 458 92,000
1992/01/27 471 472 461 461 57,000
1992/01/24 460 485 460 485 131,000
1992/01/23 460 475 460 475 92,000
1992/01/22 451 470 450 462 125,000
1992/01/21 464 470 451 455 187,000
1992/01/20 480 480 465 468 163,000
1992/01/17 468 482 461 482 188,000
1992/01/16 485 490 475 478 148,000
1992/01/14 485 492 485 490 85,000
1992/01/13 481 490 481 490 83,000
1992/01/10 501 502 500 501 127,000
1992/01/09 502 506 500 500 104,000
1992/01/08 515 515 511 511 72,000
1992/01/07 520 526 520 525 29,000
1992/01/06 550 555 540 540 36,000

このページの先頭へ