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 |
---|---|---|---|---|---|
1993/12/30 | 390 | 401 | 390 | 395 | 96,000 |
1993/12/29 | 396 | 400 | 395 | 395 | 80,000 |
1993/12/28 | 390 | 400 | 388 | 400 | 507,000 |
1993/12/27 | 390 | 390 | 388 | 388 | 89,000 |
1993/12/24 | 395 | 400 | 392 | 392 | 101,000 |
1993/12/22 | 387 | 400 | 387 | 395 | 639,000 |
1993/12/21 | 395 | 398 | 391 | 391 | 106,000 |
1993/12/20 | 410 | 410 | 399 | 399 | 107,000 |
1993/12/17 | 400 | 412 | 395 | 410 | 179,000 |
1993/12/16 | 385 | 401 | 385 | 400 | 347,000 |
1993/12/15 | 390 | 390 | 385 | 385 | 147,000 |
1993/12/14 | 388 | 393 | 388 | 390 | 193,000 |
1993/12/13 | 397 | 406 | 393 | 393 | 15,000 |
1993/12/10 | 400 | 410 | 391 | 391 | 178,000 |
1993/12/09 | 396 | 398 | 390 | 390 | 73,000 |
1993/12/08 | 385 | 390 | 382 | 386 | 105,000 |
1993/12/07 | 385 | 390 | 385 | 385 | 84,000 |
1993/12/06 | 410 | 411 | 399 | 401 | 84,000 |
1993/12/03 | 410 | 413 | 405 | 410 | 237,000 |
1993/12/02 | 420 | 433 | 412 | 412 | 194,000 |
1993/12/01 | 387 | 405 | 380 | 405 | 354,000 |
1993/11/30 | 381 | 389 | 376 | 389 | 184,000 |
1993/11/29 | 400 | 400 | 375 | 380 | 232,000 |
1993/11/26 | 406 | 407 | 401 | 401 | 327,000 |
1993/11/25 | 403 | 420 | 402 | 409 | 364,000 |
1993/11/24 | 400 | 408 | 400 | 402 | 745,000 |
1993/11/22 | 410 | 410 | 393 | 400 | 234,000 |
1993/11/19 | 420 | 430 | 410 | 410 | 181,000 |
1993/11/18 | 427 | 430 | 420 | 420 | 78,000 |
1993/11/17 | 436 | 437 | 430 | 430 | 59,000 |
1993/11/16 | 442 | 442 | 432 | 434 | 144,000 |
1993/11/15 | 453 | 453 | 439 | 439 | 130,000 |
1993/11/12 | 430 | 450 | 427 | 448 | 141,000 |
1993/11/11 | 426 | 430 | 425 | 430 | 153,000 |
1993/11/10 | 425 | 430 | 420 | 421 | 180,000 |
1993/11/09 | 445 | 450 | 420 | 420 | 326,000 |
1993/11/08 | 450 | 454 | 440 | 440 | 83,000 |
1993/11/05 | 450 | 455 | 440 | 445 | 169,000 |
1993/11/04 | 481 | 487 | 470 | 470 | 191,000 |
1993/11/02 | 484 | 489 | 484 | 484 | 71,000 |
1993/11/01 | 483 | 489 | 481 | 489 | 133,000 |
1993/10/29 | 486 | 489 | 480 | 486 | 156,000 |
1993/10/28 | 490 | 490 | 480 | 482 | 205,000 |
1993/10/27 | 480 | 490 | 475 | 490 | 191,000 |
1993/10/26 | 491 | 496 | 475 | 476 | 134,000 |
1993/10/25 | 511 | 514 | 510 | 511 | 226,000 |
1993/10/22 | 509 | 515 | 508 | 510 | 104,000 |
1993/10/21 | 522 | 522 | 508 | 508 | 70,000 |
1993/10/20 | 529 | 529 | 512 | 519 | 88,000 |
1993/10/19 | 529 | 529 | 516 | 525 | 32,000 |
1993/10/18 | 526 | 526 | 515 | 515 | 81,000 |
1993/10/15 | 516 | 526 | 516 | 526 | 158,000 |
1993/10/14 | 520 | 528 | 517 | 527 | 128,000 |
1993/10/13 | 520 | 527 | 508 | 520 | 91,000 |
1993/10/12 | 520 | 530 | 510 | 510 | 72,000 |
1993/10/08 | 530 | 536 | 529 | 530 | 313,000 |
1993/10/07 | 524 | 538 | 519 | 528 | 192,000 |
1993/10/06 | 512 | 524 | 512 | 524 | 145,000 |
1993/10/05 | 515 | 517 | 512 | 512 | 105,000 |
1993/10/04 | 512 | 512 | 510 | 512 | 76,000 |
1993/10/01 | 517 | 517 | 512 | 512 | 126,000 |
1993/09/30 | 518 | 518 | 515 | 517 | 95,000 |
1993/09/29 | 516 | 518 | 515 | 518 | 84,000 |
1993/09/28 | 527 | 527 | 517 | 517 | 113,000 |
1993/09/27 | 534 | 534 | 517 | 517 | 65,000 |
1993/09/24 | 516 | 519 | 515 | 517 | 75,000 |
1993/09/22 | 530 | 530 | 513 | 515 | 162,000 |
1993/09/21 | 530 | 530 | 520 | 529 | 248,000 |
1993/09/20 | 520 | 520 | 516 | 520 | 148,000 |
1993/09/17 | 522 | 530 | 520 | 530 | 136,000 |
1993/09/16 | 529 | 535 | 520 | 522 | 160,000 |
1993/09/14 | 535 | 539 | 527 | 539 | 188,000 |
1993/09/13 | 533 | 535 | 527 | 535 | 211,000 |
1993/09/10 | 537 | 542 | 532 | 532 | 381,000 |
1993/09/09 | 547 | 547 | 537 | 537 | 156,000 |
1993/09/08 | 536 | 540 | 536 | 537 | 270,000 |
1993/09/07 | 540 | 540 | 536 | 537 | 95,000 |
1993/09/06 | 545 | 545 | 539 | 540 | 113,000 |
1993/09/03 | 543 | 548 | 536 | 537 | 180,000 |
1993/09/02 | 549 | 549 | 540 | 543 | 43,000 |
1993/09/01 | 538 | 540 | 538 | 539 | 122,000 |
1993/08/31 | 546 | 548 | 542 | 548 | 76,000 |
1993/08/30 | 555 | 555 | 535 | 536 | 121,000 |
1993/08/27 | 545 | 550 | 535 | 550 | 185,000 |
1993/08/26 | 545 | 548 | 545 | 545 | 83,000 |
1993/08/25 | 535 | 549 | 535 | 545 | 76,000 |
1993/08/24 | 543 | 543 | 532 | 535 | 76,000 |
1993/08/23 | 535 | 539 | 534 | 539 | 95,000 |
1993/08/20 | 535 | 538 | 534 | 535 | 133,000 |
1993/08/19 | 534 | 535 | 533 | 534 | 181,000 |
1993/08/18 | 537 | 537 | 533 | 534 | 238,000 |
1993/08/17 | 547 | 555 | 531 | 532 | 753,000 |
1993/08/16 | 555 | 558 | 550 | 555 | 157,000 |
1993/08/13 | 558 | 558 | 553 | 555 | 168,000 |
1993/08/12 | 568 | 569 | 558 | 560 | 202,000 |
1993/08/11 | 555 | 565 | 555 | 565 | 136,000 |
1993/08/10 | 565 | 565 | 557 | 560 | 139,000 |
1993/08/09 | 558 | 562 | 555 | 555 | 128,000 |
1993/08/06 | 560 | 561 | 560 | 560 | 130,000 |
1993/08/05 | 563 | 566 | 561 | 561 | 176,000 |
1993/08/04 | 561 | 566 | 561 | 566 | 177,000 |
1993/08/03 | 560 | 569 | 560 | 563 | 132,000 |
1993/08/02 | 570 | 570 | 560 | 560 | 106,000 |
1993/07/30 | 568 | 568 | 560 | 562 | 103,000 |
1993/07/29 | 540 | 570 | 535 | 568 | 283,000 |
1993/07/28 | 535 | 539 | 530 | 535 | 209,000 |
1993/07/27 | 535 | 540 | 533 | 533 | 248,000 |
1993/07/26 | 549 | 550 | 535 | 535 | 304,000 |
1993/07/23 | 544 | 550 | 544 | 550 | 107,000 |
1993/07/22 | 543 | 557 | 540 | 544 | 263,000 |
1993/07/21 | 560 | 560 | 547 | 547 | 323,000 |
1993/07/20 | 574 | 574 | 540 | 550 | 95,000 |
1993/07/19 | 569 | 569 | 562 | 564 | 69,000 |
1993/07/16 | 560 | 568 | 560 | 568 | 205,000 |
1993/07/15 | 560 | 585 | 557 | 565 | 431,000 |
1993/07/14 | 570 | 570 | 555 | 560 | 189,000 |
1993/07/13 | 560 | 565 | 560 | 560 | 161,000 |
1993/07/12 | 559 | 560 | 555 | 560 | 284,000 |
1993/07/09 | 551 | 557 | 551 | 553 | 214,000 |
1993/07/08 | 545 | 550 | 541 | 541 | 133,000 |
1993/07/07 | 552 | 553 | 550 | 550 | 74,000 |
1993/07/06 | 552 | 554 | 552 | 553 | 45,000 |
1993/07/05 | 562 | 562 | 552 | 552 | 76,000 |
1993/07/02 | 562 | 562 | 551 | 552 | 170,000 |
1993/07/01 | 551 | 554 | 551 | 552 | 38,000 |
1993/06/30 | 559 | 559 | 550 | 550 | 71,000 |
1993/06/29 | 566 | 570 | 560 | 561 | 240,000 |
1993/06/28 | 565 | 565 | 560 | 562 | 96,000 |
1993/06/25 | 565 | 565 | 554 | 565 | 86,000 |
1993/06/24 | 565 | 575 | 559 | 574 | 155,000 |
1993/06/23 | 559 | 559 | 550 | 550 | 104,000 |
1993/06/22 | 545 | 560 | 540 | 556 | 105,000 |
1993/06/21 | 556 | 556 | 545 | 545 | 162,000 |
1993/06/18 | 570 | 570 | 567 | 570 | 147,000 |
1993/06/17 | 551 | 570 | 551 | 570 | 240,000 |
1993/06/16 | 580 | 581 | 560 | 575 | 172,000 |
1993/06/15 | 600 | 605 | 580 | 597 | 210,000 |
1993/06/14 | 618 | 618 | 604 | 610 | 124,000 |
1993/06/11 | 620 | 628 | 611 | 612 | 268,000 |
1993/06/10 | 628 | 629 | 614 | 614 | 149,000 |
1993/06/08 | 638 | 640 | 628 | 628 | 414,000 |
1993/06/07 | 639 | 640 | 636 | 639 | 318,000 |
1993/06/04 | 639 | 640 | 635 | 637 | 361,000 |
1993/06/03 | 645 | 646 | 631 | 639 | 731,000 |
1993/06/02 | 626 | 643 | 626 | 643 | 799,000 |
1993/06/01 | 624 | 631 | 615 | 623 | 495,000 |
1993/05/31 | 608 | 615 | 604 | 614 | 153,000 |
1993/05/28 | 630 | 634 | 618 | 618 | 311,000 |
1993/05/27 | 634 | 642 | 625 | 630 | 983,000 |
1993/05/26 | 606 | 633 | 606 | 630 | 889,000 |
1993/05/25 | 606 | 615 | 605 | 615 | 360,000 |
1993/05/24 | 609 | 612 | 601 | 611 | 276,000 |
1993/05/21 | 591 | 605 | 591 | 605 | 134,000 |
1993/05/20 | 600 | 604 | 590 | 600 | 62,000 |
1993/05/19 | 580 | 600 | 580 | 600 | 222,000 |
1993/05/18 | 607 | 608 | 594 | 600 | 212,000 |
1993/05/17 | 610 | 615 | 606 | 609 | 230,000 |
1993/05/14 | 615 | 624 | 610 | 616 | 841,000 |
1993/05/13 | 605 | 619 | 601 | 615 | 948,000 |
1993/05/12 | 608 | 616 | 595 | 608 | 906,000 |
1993/05/11 | 605 | 609 | 601 | 605 | 595,000 |
1993/05/10 | 607 | 607 | 597 | 601 | 480,000 |
1993/05/07 | 594 | 607 | 590 | 607 | 1,751,000 |
1993/05/06 | 585 | 599 | 580 | 596 | 794,000 |
1993/04/30 | 564 | 580 | 562 | 579 | 402,000 |
1993/04/28 | 570 | 570 | 560 | 560 | 262,000 |
1993/04/27 | 550 | 560 | 545 | 552 | 173,000 |
1993/04/26 | 547 | 547 | 537 | 540 | 157,000 |
1993/04/23 | 549 | 549 | 537 | 537 | 167,000 |
1993/04/22 | 540 | 545 | 539 | 539 | 316,000 |
1993/04/21 | 559 | 559 | 545 | 545 | 276,000 |
1993/04/20 | 571 | 571 | 555 | 555 | 137,000 |
1993/04/19 | 570 | 576 | 560 | 576 | 139,000 |
1993/04/16 | 596 | 596 | 565 | 570 | 665,000 |
1993/04/15 | 558 | 588 | 557 | 586 | 836,000 |
1993/04/14 | 570 | 571 | 559 | 561 | 364,000 |
1993/04/13 | 560 | 568 | 555 | 568 | 372,000 |
1993/04/12 | 569 | 570 | 555 | 556 | 162,000 |
1993/04/09 | 562 | 570 | 559 | 569 | 682,000 |
1993/04/08 | 555 | 569 | 555 | 559 | 575,000 |
1993/04/07 | 554 | 575 | 554 | 555 | 1,204,000 |
1993/04/06 | 555 | 560 | 541 | 547 | 403,000 |
1993/04/05 | 546 | 554 | 540 | 548 | 619,000 |
1993/04/02 | 536 | 549 | 530 | 536 | 714,000 |
1993/04/01 | 526 | 535 | 525 | 535 | 309,000 |
1993/03/31 | 540 | 543 | 526 | 526 | 401,000 |
1993/03/30 | 540 | 545 | 536 | 536 | 350,000 |
1993/03/29 | 538 | 545 | 536 | 538 | 344,000 |
1993/03/26 | 542 | 545 | 531 | 536 | 257,000 |
1993/03/25 | 530 | 539 | 526 | 533 | 158,000 |
1993/03/24 | 535 | 540 | 521 | 521 | 444,000 |
1993/03/23 | 540 | 540 | 525 | 525 | 228,000 |
1993/03/22 | 535 | 542 | 535 | 542 | 365,000 |
1993/03/19 | 550 | 555 | 530 | 530 | 1,146,000 |
1993/03/18 | 530 | 555 | 529 | 551 | 1,794,000 |
1993/03/17 | 505 | 525 | 495 | 525 | 339,000 |
1993/03/16 | 510 | 515 | 504 | 505 | 223,000 |
1993/03/15 | 507 | 510 | 501 | 510 | 122,000 |
1993/03/12 | 482 | 500 | 482 | 493 | 362,000 |
1993/03/11 | 485 | 485 | 480 | 482 | 88,000 |
1993/03/10 | 495 | 495 | 490 | 490 | 157,000 |
1993/03/09 | 500 | 509 | 495 | 499 | 225,000 |
1993/03/08 | 484 | 504 | 480 | 502 | 175,000 |
1993/03/05 | 466 | 479 | 463 | 479 | 92,000 |
1993/03/04 | 472 | 472 | 461 | 461 | 80,000 |
1993/03/03 | 476 | 479 | 470 | 472 | 129,000 |
1993/03/02 | 475 | 475 | 470 | 471 | 116,000 |
1993/03/01 | 482 | 484 | 476 | 476 | 117,000 |
1993/02/26 | 484 | 488 | 482 | 487 | 142,000 |
1993/02/25 | 492 | 492 | 486 | 489 | 105,000 |
1993/02/24 | 492 | 496 | 485 | 487 | 192,000 |
1993/02/23 | 497 | 497 | 490 | 497 | 94,000 |
1993/02/22 | 500 | 505 | 497 | 497 | 106,000 |
1993/02/19 | 498 | 508 | 491 | 500 | 170,000 |
1993/02/18 | 486 | 499 | 486 | 499 | 102,000 |
1993/02/17 | 495 | 495 | 490 | 491 | 125,000 |
1993/02/16 | 495 | 500 | 495 | 499 | 123,000 |
1993/02/15 | 498 | 505 | 491 | 505 | 146,000 |
1993/02/12 | 505 | 507 | 495 | 498 | 533,000 |
1993/02/10 | 506 | 515 | 505 | 515 | 153,000 |
1993/02/09 | 515 | 520 | 505 | 512 | 272,000 |
1993/02/08 | 530 | 530 | 523 | 523 | 451,000 |
1993/02/05 | 512 | 525 | 512 | 520 | 399,000 |
1993/02/04 | 529 | 538 | 521 | 521 | 573,000 |
1993/02/03 | 504 | 539 | 504 | 539 | 1,393,000 |
1993/02/02 | 504 | 508 | 504 | 505 | 152,000 |
1993/02/01 | 496 | 504 | 491 | 504 | 79,000 |
1993/01/29 | 512 | 512 | 495 | 496 | 153,000 |
1993/01/28 | 485 | 515 | 485 | 510 | 296,000 |
1993/01/27 | 486 | 500 | 486 | 500 | 293,000 |
1993/01/26 | 486 | 489 | 481 | 483 | 150,000 |
1993/01/25 | 485 | 491 | 485 | 491 | 90,000 |
1993/01/22 | 484 | 491 | 483 | 491 | 132,000 |
1993/01/21 | 491 | 491 | 486 | 490 | 156,000 |
1993/01/20 | 500 | 500 | 492 | 495 | 241,000 |
1993/01/19 | 485 | 495 | 483 | 495 | 227,000 |
1993/01/18 | 488 | 490 | 481 | 485 | 113,000 |
1993/01/14 | 486 | 493 | 486 | 493 | 163,000 |
1993/01/13 | 504 | 504 | 495 | 495 | 269,000 |
1993/01/12 | 485 | 500 | 485 | 499 | 171,000 |
1993/01/11 | 481 | 490 | 481 | 490 | 66,000 |
1993/01/08 | 490 | 495 | 481 | 481 | 90,000 |
1993/01/07 | 486 | 500 | 485 | 486 | 175,000 |
1993/01/06 | 490 | 493 | 485 | 485 | 134,000 |
1993/01/05 | 495 | 500 | 492 | 495 | 49,000 |
1993/01/04 | 490 | 500 | 490 | 499 | 26,000 |