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 |
---|---|---|---|---|---|
1994/12/30 | 541 | 552 | 536 | 540 | 43,000 |
1994/12/29 | 553 | 556 | 545 | 545 | 177,000 |
1994/12/28 | 550 | 556 | 545 | 553 | 417,000 |
1994/12/27 | 544 | 546 | 540 | 544 | 98,000 |
1994/12/26 | 533 | 545 | 530 | 544 | 320,000 |
1994/12/22 | 511 | 529 | 511 | 527 | 262,000 |
1994/12/21 | 511 | 512 | 505 | 505 | 146,000 |
1994/12/20 | 506 | 513 | 506 | 513 | 141,000 |
1994/12/19 | 512 | 517 | 510 | 516 | 48,000 |
1994/12/16 | 515 | 515 | 505 | 508 | 291,000 |
1994/12/15 | 517 | 517 | 510 | 513 | 176,000 |
1994/12/14 | 510 | 519 | 508 | 519 | 198,000 |
1994/12/13 | 509 | 515 | 509 | 510 | 243,000 |
1994/12/12 | 520 | 520 | 506 | 510 | 84,000 |
1994/12/09 | 523 | 524 | 505 | 506 | 655,000 |
1994/12/08 | 529 | 529 | 515 | 523 | 342,000 |
1994/12/07 | 538 | 538 | 530 | 533 | 173,000 |
1994/12/06 | 540 | 540 | 539 | 539 | 102,000 |
1994/12/05 | 549 | 549 | 540 | 542 | 143,000 |
1994/12/02 | 545 | 547 | 539 | 541 | 162,000 |
1994/12/01 | 548 | 549 | 547 | 549 | 122,000 |
1994/11/30 | 545 | 549 | 544 | 549 | 118,000 |
1994/11/29 | 543 | 547 | 542 | 547 | 81,000 |
1994/11/28 | 539 | 545 | 539 | 542 | 241,000 |
1994/11/25 | 546 | 549 | 539 | 539 | 368,000 |
1994/11/24 | 541 | 551 | 537 | 547 | 371,000 |
1994/11/22 | 541 | 552 | 541 | 551 | 186,000 |
1994/11/21 | 563 | 563 | 550 | 557 | 64,000 |
1994/11/18 | 568 | 570 | 560 | 568 | 188,000 |
1994/11/17 | 550 | 570 | 550 | 570 | 213,000 |
1994/11/16 | 550 | 560 | 547 | 560 | 184,000 |
1994/11/15 | 544 | 555 | 544 | 545 | 113,000 |
1994/11/14 | 534 | 543 | 530 | 543 | 133,000 |
1994/11/11 | 549 | 550 | 533 | 543 | 265,000 |
1994/11/10 | 559 | 560 | 545 | 546 | 329,000 |
1994/11/09 | 556 | 559 | 555 | 558 | 211,000 |
1994/11/08 | 564 | 564 | 555 | 564 | 107,000 |
1994/11/07 | 567 | 570 | 565 | 565 | 122,000 |
1994/11/04 | 581 | 581 | 572 | 575 | 129,000 |
1994/11/02 | 571 | 576 | 571 | 571 | 125,000 |
1994/11/01 | 561 | 580 | 561 | 579 | 187,000 |
1994/10/31 | 571 | 571 | 561 | 565 | 38,000 |
1994/10/28 | 564 | 565 | 558 | 561 | 123,000 |
1994/10/27 | 558 | 563 | 557 | 557 | 224,000 |
1994/10/26 | 557 | 560 | 557 | 558 | 110,000 |
1994/10/25 | 555 | 559 | 555 | 555 | 61,000 |
1994/10/24 | 556 | 560 | 555 | 560 | 51,000 |
1994/10/21 | 555 | 560 | 555 | 555 | 104,000 |
1994/10/20 | 551 | 560 | 551 | 560 | 172,000 |
1994/10/19 | 557 | 557 | 552 | 554 | 73,000 |
1994/10/18 | 560 | 562 | 555 | 555 | 99,000 |
1994/10/17 | 561 | 561 | 560 | 560 | 56,000 |
1994/10/14 | 570 | 570 | 561 | 561 | 86,000 |
1994/10/13 | 565 | 569 | 562 | 569 | 80,000 |
1994/10/12 | 564 | 570 | 560 | 570 | 91,000 |
1994/10/11 | 570 | 570 | 560 | 564 | 44,000 |
1994/10/07 | 575 | 575 | 563 | 563 | 87,000 |
1994/10/06 | 569 | 572 | 565 | 565 | 42,000 |
1994/10/05 | 566 | 573 | 565 | 566 | 52,000 |
1994/10/04 | 570 | 574 | 565 | 565 | 116,000 |
1994/10/03 | 570 | 572 | 570 | 570 | 82,000 |
1994/09/30 | 570 | 580 | 570 | 580 | 97,000 |
1994/09/29 | 579 | 580 | 571 | 580 | 250,000 |
1994/09/28 | 573 | 573 | 565 | 570 | 233,000 |
1994/09/27 | 570 | 570 | 562 | 570 | 98,000 |
1994/09/26 | 570 | 580 | 565 | 570 | 72,000 |
1994/09/22 | 563 | 570 | 563 | 568 | 166,000 |
1994/09/21 | 561 | 578 | 561 | 578 | 236,000 |
1994/09/20 | 560 | 565 | 556 | 564 | 255,000 |
1994/09/19 | 560 | 560 | 555 | 555 | 153,000 |
1994/09/16 | 561 | 570 | 559 | 560 | 133,000 |
1994/09/14 | 566 | 570 | 564 | 569 | 192,000 |
1994/09/13 | 575 | 575 | 566 | 566 | 274,000 |
1994/09/12 | 581 | 581 | 575 | 577 | 157,000 |
1994/09/09 | 580 | 588 | 575 | 583 | 797,000 |
1994/09/08 | 575 | 580 | 567 | 575 | 186,000 |
1994/09/07 | 584 | 585 | 565 | 566 | 472,000 |
1994/09/06 | 580 | 594 | 577 | 590 | 216,000 |
1994/09/05 | 575 | 580 | 575 | 580 | 77,000 |
1994/09/02 | 580 | 585 | 575 | 585 | 127,000 |
1994/09/01 | 581 | 584 | 578 | 581 | 117,000 |
1994/08/31 | 582 | 588 | 578 | 587 | 682,000 |
1994/08/30 | 590 | 597 | 578 | 578 | 206,000 |
1994/08/29 | 594 | 603 | 589 | 597 | 390,000 |
1994/08/26 | 581 | 595 | 579 | 594 | 185,000 |
1994/08/25 | 581 | 592 | 581 | 584 | 156,000 |
1994/08/24 | 585 | 599 | 581 | 591 | 1,005,000 |
1994/08/23 | 570 | 575 | 565 | 575 | 386,000 |
1994/08/22 | 584 | 584 | 575 | 575 | 154,000 |
1994/08/19 | 588 | 590 | 580 | 582 | 387,000 |
1994/08/18 | 585 | 589 | 580 | 585 | 228,000 |
1994/08/17 | 577 | 585 | 575 | 585 | 141,000 |
1994/08/16 | 575 | 585 | 575 | 585 | 68,000 |
1994/08/15 | 575 | 577 | 575 | 576 | 24,000 |
1994/08/12 | 585 | 585 | 575 | 579 | 69,000 |
1994/08/11 | 573 | 585 | 570 | 585 | 80,000 |
1994/08/10 | 573 | 577 | 554 | 567 | 112,000 |
1994/08/09 | 585 | 585 | 573 | 575 | 74,000 |
1994/08/08 | 581 | 587 | 571 | 587 | 304,000 |
1994/08/05 | 580 | 586 | 580 | 586 | 184,000 |
1994/08/04 | 574 | 585 | 574 | 583 | 69,000 |
1994/08/03 | 578 | 584 | 578 | 584 | 160,000 |
1994/08/02 | 585 | 585 | 570 | 578 | 89,000 |
1994/08/01 | 570 | 575 | 565 | 566 | 108,000 |
1994/07/29 | 580 | 584 | 562 | 580 | 235,000 |
1994/07/28 | 555 | 570 | 554 | 570 | 277,000 |
1994/07/27 | 570 | 570 | 558 | 558 | 256,000 |
1994/07/26 | 558 | 573 | 555 | 573 | 434,000 |
1994/07/25 | 558 | 561 | 555 | 555 | 161,000 |
1994/07/22 | 582 | 585 | 565 | 565 | 202,000 |
1994/07/21 | 589 | 589 | 571 | 572 | 147,000 |
1994/07/20 | 595 | 595 | 581 | 581 | 590,000 |
1994/07/19 | 564 | 580 | 564 | 575 | 104,000 |
1994/07/18 | 564 | 569 | 564 | 564 | 104,000 |
1994/07/15 | 571 | 571 | 561 | 564 | 120,000 |
1994/07/14 | 561 | 569 | 560 | 561 | 143,000 |
1994/07/13 | 568 | 573 | 566 | 566 | 122,000 |
1994/07/12 | 565 | 575 | 560 | 574 | 117,000 |
1994/07/11 | 578 | 578 | 570 | 571 | 58,000 |
1994/07/08 | 570 | 577 | 568 | 568 | 76,000 |
1994/07/07 | 583 | 585 | 578 | 578 | 101,000 |
1994/07/06 | 596 | 596 | 585 | 586 | 66,000 |
1994/07/05 | 581 | 596 | 581 | 591 | 193,000 |
1994/07/04 | 595 | 595 | 588 | 588 | 168,000 |
1994/07/01 | 591 | 596 | 584 | 588 | 190,000 |
1994/06/30 | 575 | 600 | 565 | 600 | 625,000 |
1994/06/29 | 570 | 579 | 566 | 569 | 106,000 |
1994/06/28 | 573 | 580 | 571 | 579 | 267,000 |
1994/06/27 | 573 | 575 | 560 | 563 | 532,000 |
1994/06/24 | 585 | 595 | 585 | 585 | 171,000 |
1994/06/23 | 591 | 593 | 580 | 590 | 379,000 |
1994/06/22 | 575 | 588 | 573 | 588 | 302,000 |
1994/06/21 | 591 | 595 | 587 | 588 | 368,000 |
1994/06/20 | 615 | 615 | 600 | 601 | 347,000 |
1994/06/17 | 607 | 615 | 606 | 615 | 715,000 |
1994/06/16 | 610 | 610 | 603 | 606 | 269,000 |
1994/06/15 | 610 | 614 | 602 | 610 | 628,000 |
1994/06/14 | 610 | 620 | 610 | 610 | 332,000 |
1994/06/13 | 619 | 625 | 615 | 620 | 625,000 |
1994/06/10 | 617 | 630 | 617 | 625 | 2,761,000 |
1994/06/09 | 613 | 623 | 607 | 617 | 4,844,000 |
1994/06/08 | 592 | 607 | 589 | 605 | 3,735,000 |
1994/06/07 | 572 | 588 | 571 | 588 | 2,244,000 |
1994/06/06 | 566 | 579 | 566 | 572 | 1,662,000 |
1994/06/03 | 556 | 571 | 556 | 564 | 996,000 |
1994/06/02 | 555 | 562 | 552 | 555 | 799,000 |
1994/06/01 | 563 | 563 | 547 | 555 | 601,000 |
1994/05/31 | 532 | 560 | 529 | 555 | 875,000 |
1994/05/30 | 533 | 539 | 521 | 539 | 127,000 |
1994/05/27 | 543 | 543 | 530 | 543 | 442,000 |
1994/05/26 | 533 | 538 | 531 | 538 | 246,000 |
1994/05/25 | 525 | 534 | 525 | 531 | 121,000 |
1994/05/24 | 520 | 535 | 519 | 535 | 494,000 |
1994/05/23 | 508 | 520 | 508 | 520 | 141,000 |
1994/05/20 | 515 | 515 | 508 | 512 | 124,000 |
1994/05/19 | 510 | 515 | 510 | 515 | 126,000 |
1994/05/18 | 515 | 515 | 510 | 513 | 59,000 |
1994/05/17 | 518 | 518 | 511 | 513 | 135,000 |
1994/05/16 | 520 | 521 | 515 | 518 | 269,000 |
1994/05/13 | 515 | 523 | 515 | 516 | 179,000 |
1994/05/12 | 510 | 525 | 510 | 524 | 243,000 |
1994/05/11 | 508 | 518 | 508 | 510 | 284,000 |
1994/05/10 | 505 | 515 | 505 | 508 | 169,000 |
1994/05/09 | 509 | 510 | 508 | 510 | 50,000 |
1994/05/06 | 528 | 528 | 515 | 519 | 745,000 |
1994/05/02 | 510 | 529 | 510 | 528 | 25,000 |
1994/04/28 | 536 | 536 | 525 | 529 | 89,000 |
1994/04/27 | 517 | 529 | 513 | 529 | 100,000 |
1994/04/26 | 530 | 530 | 511 | 516 | 412,000 |
1994/04/25 | 538 | 538 | 525 | 538 | 141,000 |
1994/04/22 | 545 | 545 | 536 | 538 | 152,000 |
1994/04/21 | 535 | 540 | 531 | 535 | 66,000 |
1994/04/20 | 540 | 540 | 533 | 535 | 523,000 |
1994/04/19 | 548 | 555 | 545 | 555 | 305,000 |
1994/04/18 | 551 | 565 | 551 | 558 | 990,000 |
1994/04/15 | 545 | 560 | 543 | 560 | 1,436,000 |
1994/04/14 | 515 | 538 | 515 | 538 | 435,000 |
1994/04/13 | 518 | 530 | 511 | 530 | 135,000 |
1994/04/12 | 510 | 516 | 510 | 516 | 57,000 |
1994/04/11 | 499 | 515 | 499 | 510 | 33,000 |
1994/04/08 | 519 | 519 | 505 | 509 | 196,000 |
1994/04/07 | 512 | 519 | 510 | 519 | 88,000 |
1994/04/06 | 527 | 530 | 515 | 515 | 187,000 |
1994/04/05 | 503 | 524 | 503 | 524 | 165,000 |
1994/04/04 | 501 | 518 | 500 | 506 | 61,000 |
1994/04/01 | 500 | 519 | 500 | 506 | 69,000 |
1994/03/31 | 490 | 507 | 490 | 500 | 63,000 |
1994/03/30 | 499 | 503 | 495 | 500 | 144,000 |
1994/03/29 | 516 | 519 | 516 | 517 | 60,000 |
1994/03/28 | 520 | 525 | 520 | 521 | 178,000 |
1994/03/25 | 518 | 525 | 518 | 523 | 114,000 |
1994/03/24 | 525 | 528 | 520 | 528 | 160,000 |
1994/03/23 | 510 | 530 | 510 | 525 | 294,000 |
1994/03/22 | 515 | 515 | 511 | 512 | 261,000 |
1994/03/18 | 515 | 520 | 513 | 515 | 532,000 |
1994/03/17 | 544 | 546 | 525 | 525 | 811,000 |
1994/03/16 | 516 | 550 | 516 | 546 | 812,000 |
1994/03/15 | 525 | 530 | 519 | 519 | 348,000 |
1994/03/14 | 530 | 532 | 520 | 524 | 522,000 |
1994/03/11 | 519 | 530 | 508 | 526 | 1,058,000 |
1994/03/10 | 489 | 507 | 488 | 505 | 629,000 |
1994/03/09 | 482 | 485 | 478 | 483 | 155,000 |
1994/03/08 | 478 | 485 | 478 | 482 | 106,000 |
1994/03/07 | 483 | 487 | 478 | 478 | 198,000 |
1994/03/04 | 489 | 489 | 481 | 481 | 150,000 |
1994/03/03 | 489 | 490 | 485 | 490 | 226,000 |
1994/03/02 | 495 | 495 | 481 | 485 | 161,000 |
1994/03/01 | 488 | 495 | 484 | 491 | 508,000 |
1994/02/28 | 468 | 478 | 466 | 478 | 264,000 |
1994/02/25 | 470 | 470 | 456 | 458 | 27,000 |
1994/02/24 | 465 | 471 | 465 | 471 | 258,000 |
1994/02/23 | 463 | 470 | 463 | 465 | 179,000 |
1994/02/22 | 454 | 458 | 454 | 458 | 156,000 |
1994/02/21 | 441 | 460 | 441 | 450 | 94,000 |
1994/02/18 | 465 | 465 | 440 | 441 | 150,000 |
1994/02/17 | 465 | 466 | 456 | 456 | 266,000 |
1994/02/16 | 461 | 461 | 455 | 460 | 153,000 |
1994/02/15 | 449 | 451 | 440 | 448 | 128,000 |
1994/02/14 | 457 | 464 | 454 | 454 | 92,000 |
1994/02/10 | 467 | 470 | 462 | 467 | 166,000 |
1994/02/09 | 484 | 484 | 462 | 462 | 199,000 |
1994/02/08 | 467 | 487 | 467 | 472 | 270,000 |
1994/02/07 | 478 | 478 | 456 | 460 | 141,000 |
1994/02/04 | 470 | 480 | 470 | 478 | 164,000 |
1994/02/03 | 485 | 487 | 470 | 475 | 350,000 |
1994/02/02 | 478 | 480 | 471 | 480 | 295,000 |
1994/02/01 | 471 | 485 | 465 | 480 | 721,000 |
1994/01/31 | 456 | 469 | 450 | 465 | 437,000 |
1994/01/28 | 436 | 436 | 425 | 426 | 117,000 |
1994/01/27 | 432 | 440 | 421 | 421 | 190,000 |
1994/01/26 | 417 | 427 | 417 | 427 | 152,000 |
1994/01/25 | 415 | 418 | 412 | 415 | 335,000 |
1994/01/24 | 417 | 417 | 410 | 415 | 104,000 |
1994/01/21 | 442 | 445 | 438 | 442 | 220,000 |
1994/01/20 | 450 | 450 | 441 | 441 | 147,000 |
1994/01/19 | 450 | 450 | 441 | 450 | 209,000 |
1994/01/18 | 461 | 463 | 440 | 440 | 76,000 |
1994/01/17 | 459 | 463 | 450 | 463 | 147,000 |
1994/01/14 | 453 | 465 | 453 | 464 | 388,000 |
1994/01/13 | 462 | 466 | 455 | 458 | 570,000 |
1994/01/12 | 429 | 462 | 429 | 462 | 413,000 |
1994/01/11 | 430 | 437 | 427 | 429 | 263,000 |
1994/01/10 | 411 | 427 | 411 | 427 | 197,000 |
1994/01/07 | 402 | 415 | 402 | 415 | 207,000 |
1994/01/06 | 416 | 423 | 407 | 407 | 135,000 |
1994/01/05 | 400 | 420 | 400 | 420 | 295,000 |
1994/01/04 | 400 | 400 | 395 | 399 | 103,000 |