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
1997/12/30 357 357 350 350 66,000
1997/12/29 359 360 340 357 59,000
1997/12/26 370 372 360 360 77,000
1997/12/25 369 400 363 373 194,000
1997/12/24 340 374 340 374 171,000
1997/12/22 362 362 340 340 253,000
1997/12/19 371 371 340 349 181,000
1997/12/18 392 398 390 390 96,000
1997/12/17 390 402 385 397 94,000
1997/12/16 388 395 387 392 170,000
1997/12/15 390 390 381 381 135,000
1997/12/12 390 399 385 385 288,000
1997/12/11 395 395 390 390 141,000
1997/12/10 400 402 393 400 194,000
1997/12/09 385 398 385 398 100,000
1997/12/08 395 398 380 380 113,000
1997/12/05 381 396 381 393 222,000
1997/12/04 394 396 384 384 257,000
1997/12/03 405 405 390 398 213,000
1997/12/02 405 410 400 405 170,000
1997/12/01 399 406 399 403 148,000
1997/11/28 403 407 391 400 216,000
1997/11/27 396 415 396 402 410,000
1997/11/26 381 398 381 396 258,000
1997/11/25 374 380 374 380 154,000
1997/11/21 380 394 380 389 163,000
1997/11/20 374 380 373 379 127,000
1997/11/19 385 386 378 378 271,000
1997/11/18 379 386 376 386 206,000
1997/11/17 369 384 366 384 214,000
1997/11/14 362 363 360 362 258,000
1997/11/13 349 366 346 364 536,000
1997/11/12 354 358 349 354 319,000
1997/11/11 352 364 352 364 260,000
1997/11/10 338 349 336 349 183,000
1997/11/07 357 357 341 341 282,000
1997/11/06 360 366 360 362 200,000
1997/11/05 376 376 361 364 567,000
1997/11/04 387 387 378 381 175,000
1997/10/31 378 385 376 385 355,000
1997/10/30 380 382 376 378 215,000
1997/10/29 381 385 380 383 148,000
1997/10/28 365 367 360 367 242,000
1997/10/27 368 376 364 375 209,000
1997/10/24 349 368 348 368 167,000
1997/10/23 362 370 355 356 408,000
1997/10/22 348 362 346 361 505,000
1997/10/21 351 352 348 348 308,000
1997/10/20 352 352 349 349 106,000
1997/10/17 357 358 352 354 160,000
1997/10/16 352 363 352 362 137,000
1997/10/15 361 365 359 359 200,000
1997/10/14 359 360 351 359 79,000
1997/10/13 360 361 355 360 52,000
1997/10/09 360 360 351 360 119,000
1997/10/08 362 363 355 355 60,000
1997/10/07 375 375 360 360 118,000
1997/10/06 367 380 365 365 589,000
1997/10/03 356 375 356 364 741,000
1997/10/02 354 354 335 337 98,000
1997/10/01 360 360 340 355 167,000
1997/09/30 360 360 350 360 267,000
1997/09/29 375 375 348 357 159,000
1997/09/26 383 383 374 379 170,000
1997/09/25 392 400 381 381 327,000
1997/09/24 384 407 384 396 103,000
1997/09/22 374 380 374 378 131,000
1997/09/19 376 377 372 375 140,000
1997/09/18 373 379 372 377 71,000
1997/09/17 386 386 375 375 228,000
1997/09/16 395 395 385 386 42,000
1997/09/12 391 391 385 385 243,000
1997/09/11 400 400 391 391 205,000
1997/09/10 403 403 398 399 69,000
1997/09/09 401 406 395 399 76,000
1997/09/08 405 409 402 409 243,000
1997/09/05 409 409 405 406 48,000
1997/09/04 409 410 405 409 102,000
1997/09/03 403 410 402 410 101,000
1997/09/02 398 400 391 399 117,000
1997/09/01 401 409 398 398 81,000
1997/08/29 412 414 400 414 81,000
1997/08/28 413 418 410 416 194,000
1997/08/27 418 419 415 418 82,000
1997/08/26 417 422 412 422 177,000
1997/08/25 417 425 417 422 127,000
1997/08/22 423 427 421 427 83,000
1997/08/21 425 430 423 425 193,000
1997/08/20 417 425 417 425 315,000
1997/08/19 413 424 413 421 105,000
1997/08/18 410 416 410 415 101,000
1997/08/15 429 430 418 419 95,000
1997/08/14 416 430 416 430 80,000
1997/08/13 418 419 415 416 305,000
1997/08/12 420 428 415 418 139,000
1997/08/11 430 432 411 412 99,000
1997/08/08 440 443 436 439 200,000
1997/08/07 443 445 438 440 84,000
1997/08/06 441 445 437 443 90,000
1997/08/05 438 446 436 441 123,000
1997/08/04 440 444 436 436 252,000
1997/08/01 432 440 430 430 418,000
1997/07/31 475 475 465 472 319,000
1997/07/30 462 486 461 475 987,000
1997/07/29 464 470 459 459 402,000
1997/07/28 461 464 460 461 62,000
1997/07/25 465 465 457 460 146,000
1997/07/24 460 465 458 465 299,000
1997/07/23 459 461 459 460 191,000
1997/07/22 460 465 459 459 135,000
1997/07/18 455 465 455 459 263,000
1997/07/17 466 467 456 460 297,000
1997/07/16 466 470 462 465 140,000
1997/07/15 475 478 466 467 98,000
1997/07/14 467 475 466 475 318,000
1997/07/11 479 479 464 465 97,000
1997/07/10 464 480 463 474 313,000
1997/07/09 462 462 459 459 108,000
1997/07/08 471 471 460 463 113,000
1997/07/07 471 471 461 462 110,000
1997/07/04 480 480 473 474 70,000
1997/07/03 473 480 473 480 115,000
1997/07/02 481 481 471 473 157,000
1997/07/01 485 489 476 476 231,000
1997/06/30 499 500 485 485 293,000
1997/06/27 495 501 494 498 100,000
1997/06/26 505 508 498 498 201,000
1997/06/25 500 509 500 505 161,000
1997/06/24 497 505 496 498 341,000
1997/06/23 506 506 500 500 369,000
1997/06/20 498 507 495 500 437,000
1997/06/19 498 498 485 498 178,000
1997/06/18 508 510 499 500 184,000
1997/06/17 512 512 508 512 303,000
1997/06/16 515 518 508 512 213,000
1997/06/13 514 520 510 510 386,000
1997/06/12 507 514 505 510 346,000
1997/06/11 504 512 496 508 336,000
1997/06/10 511 519 507 511 350,000
1997/06/09 521 522 507 509 412,000
1997/06/06 515 531 513 522 1,624,000
1997/06/05 505 518 501 508 1,518,000
1997/06/04 480 505 479 499 1,348,000
1997/06/03 478 481 477 480 203,000
1997/06/02 480 485 475 482 238,000
1997/05/30 482 487 475 484 774,000
1997/05/29 487 487 478 481 718,000
1997/05/28 468 485 467 484 1,069,000
1997/05/27 456 461 454 460 340,000
1997/05/26 465 467 451 452 285,000
1997/05/23 450 474 448 460 753,000
1997/05/22 459 462 450 450 269,000
1997/05/21 479 480 455 460 1,137,000
1997/05/20 443 496 430 484 2,663,000
1997/05/19 439 448 439 447 897,000
1997/05/16 435 447 435 447 597,000
1997/05/15 435 435 430 434 169,000
1997/05/14 434 436 430 435 598,000
1997/05/13 437 438 432 432 196,000
1997/05/12 420 438 420 435 324,000
1997/05/09 420 426 420 421 156,000
1997/05/08 420 426 420 425 188,000
1997/05/07 425 428 420 424 488,000
1997/05/06 430 434 425 434 156,000
1997/05/02 407 415 402 415 667,000
1997/05/01 407 413 406 407 462,000
1997/04/30 404 407 397 405 229,000
1997/04/28 404 404 403 404 97,000
1997/04/25 407 407 402 403 264,000
1997/04/24 408 410 407 407 114,000
1997/04/23 410 410 407 407 308,000
1997/04/22 401 413 401 408 165,000
1997/04/21 407 414 401 401 276,000
1997/04/18 391 410 391 407 228,000
1997/04/17 372 380 372 379 118,000
1997/04/16 372 372 367 371 259,000
1997/04/15 375 378 367 367 85,000
1997/04/14 378 381 371 371 42,000
1997/04/11 372 381 371 381 105,000
1997/04/10 374 379 374 374 376,000
1997/04/09 372 373 370 373 249,000
1997/04/08 388 390 371 372 127,000
1997/04/07 392 396 385 386 160,000
1997/04/04 391 396 391 396 197,000
1997/04/03 396 396 390 390 131,000
1997/04/02 393 396 390 391 88,000
1997/04/01 400 401 382 392 194,000
1997/03/31 402 407 400 401 35,000
1997/03/28 408 409 403 407 90,000
1997/03/27 408 410 407 410 444,000
1997/03/26 412 412 407 407 104,000
1997/03/25 407 410 406 407 206,000
1997/03/24 413 413 400 403 104,000
1997/03/21 407 412 405 407 72,000
1997/03/19 418 418 407 407 115,000
1997/03/18 406 419 406 415 145,000
1997/03/17 406 410 400 405 162,000
1997/03/14 410 410 399 399 212,000
1997/03/13 392 396 391 391 93,000
1997/03/12 397 401 391 397 116,000
1997/03/11 411 412 406 406 98,000
1997/03/10 425 425 412 412 121,000
1997/03/07 415 425 411 425 97,000
1997/03/06 416 418 411 415 196,000
1997/03/05 429 430 416 418 167,000
1997/03/04 423 433 423 431 288,000
1997/03/03 426 427 418 418 182,000
1997/02/28 421 440 421 430 328,000
1997/02/27 421 423 419 419 124,000
1997/02/26 418 429 418 423 230,000
1997/02/25 415 420 415 418 119,000
1997/02/24 415 419 414 415 108,000
1997/02/21 404 410 404 410 94,000
1997/02/20 400 410 400 410 130,000
1997/02/19 393 400 390 400 97,000
1997/02/18 390 398 390 398 84,000
1997/02/17 379 390 378 380 119,000
1997/02/14 381 381 378 378 207,000
1997/02/13 382 389 380 387 182,000
1997/02/12 390 395 380 382 204,000
1997/02/10 404 404 390 395 81,000
1997/02/07 402 406 394 394 82,000
1997/02/06 401 403 395 400 204,000
1997/02/05 400 400 396 399 194,000
1997/02/04 404 404 397 400 106,000
1997/02/03 403 403 397 399 177,000
1997/01/31 391 400 391 398 175,000
1997/01/30 397 400 390 390 279,000
1997/01/29 388 398 386 397 61,000
1997/01/28 390 393 385 393 239,000
1997/01/27 385 392 385 390 206,000
1997/01/24 400 400 392 392 272,000
1997/01/23 395 400 395 399 119,000
1997/01/22 380 390 380 390 96,000
1997/01/21 380 383 379 379 58,000
1997/01/20 385 385 380 380 111,000
1997/01/17 384 390 382 390 244,000
1997/01/16 388 390 387 389 215,000
1997/01/14 390 390 385 386 87,000
1997/01/13 365 395 365 395 259,000
1997/01/10 375 385 366 367 377,000
1997/01/09 400 400 365 370 183,000
1997/01/08 412 412 401 402 157,000
1997/01/07 421 422 412 412 75,000
1997/01/06 430 432 429 430 70,000

このページの先頭へ