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 |
---|---|---|---|---|---|
1998/12/30 | 415 | 429 | 415 | 425 | 493,000 |
1998/12/29 | 418 | 422 | 411 | 415 | 651,000 |
1998/12/28 | 430 | 430 | 414 | 420 | 1,196,000 |
1998/12/25 | 439 | 445 | 422 | 430 | 3,716,000 |
1998/12/24 | 423 | 434 | 418 | 434 | 4,232,000 |
1998/12/22 | 402 | 423 | 402 | 414 | 2,477,000 |
1998/12/21 | 399 | 405 | 399 | 400 | 361,000 |
1998/12/18 | 395 | 416 | 393 | 404 | 1,100,000 |
1998/12/17 | 400 | 400 | 386 | 399 | 1,147,000 |
1998/12/16 | 420 | 420 | 400 | 405 | 859,000 |
1998/12/15 | 407 | 420 | 407 | 412 | 1,019,000 |
1998/12/14 | 410 | 422 | 410 | 412 | 892,000 |
1998/12/11 | 417 | 423 | 409 | 415 | 1,602,000 |
1998/12/10 | 422 | 428 | 413 | 413 | 1,911,000 |
1998/12/09 | 410 | 431 | 409 | 421 | 6,259,000 |
1998/12/08 | 401 | 411 | 395 | 406 | 6,485,000 |
1998/12/07 | 371 | 384 | 370 | 382 | 466,000 |
1998/12/04 | 375 | 380 | 371 | 371 | 206,000 |
1998/12/03 | 388 | 389 | 371 | 378 | 406,000 |
1998/12/02 | 377 | 389 | 366 | 389 | 838,000 |
1998/12/01 | 365 | 383 | 363 | 379 | 447,000 |
1998/11/30 | 370 | 375 | 365 | 370 | 365,000 |
1998/11/27 | 382 | 382 | 375 | 379 | 350,000 |
1998/11/26 | 393 | 395 | 374 | 378 | 961,000 |
1998/11/25 | 367 | 390 | 360 | 388 | 1,538,000 |
1998/11/24 | 373 | 380 | 367 | 369 | 528,000 |
1998/11/20 | 374 | 387 | 367 | 373 | 884,000 |
1998/11/19 | 380 | 382 | 370 | 374 | 999,000 |
1998/11/18 | 383 | 393 | 375 | 385 | 1,607,000 |
1998/11/17 | 375 | 396 | 375 | 383 | 3,303,000 |
1998/11/16 | 364 | 373 | 357 | 370 | 993,000 |
1998/11/13 | 371 | 373 | 356 | 366 | 1,387,000 |
1998/11/12 | 360 | 377 | 355 | 366 | 3,379,000 |
1998/11/11 | 350 | 367 | 345 | 360 | 3,516,000 |
1998/11/10 | 335 | 363 | 333 | 350 | 4,803,000 |
1998/11/09 | 265 | 335 | 265 | 335 | 2,961,000 |
1998/11/06 | 244 | 259 | 239 | 255 | 922,000 |
1998/11/05 | 255 | 256 | 239 | 239 | 807,000 |
1998/11/04 | 261 | 264 | 239 | 251 | 950,000 |
1998/11/02 | 257 | 265 | 253 | 261 | 300,000 |
1998/10/30 | 264 | 264 | 252 | 252 | 251,000 |
1998/10/29 | 281 | 281 | 235 | 260 | 460,000 |
1998/10/28 | 283 | 284 | 281 | 281 | 78,000 |
1998/10/27 | 285 | 288 | 283 | 286 | 82,000 |
1998/10/26 | 285 | 289 | 285 | 286 | 76,000 |
1998/10/23 | 290 | 292 | 287 | 290 | 43,000 |
1998/10/22 | 299 | 310 | 285 | 287 | 171,000 |
1998/10/21 | 300 | 310 | 290 | 299 | 65,000 |
1998/10/20 | 295 | 295 | 280 | 281 | 38,000 |
1998/10/19 | 282 | 290 | 282 | 287 | 45,000 |
1998/10/16 | 280 | 283 | 280 | 282 | 66,000 |
1998/10/15 | 300 | 300 | 282 | 282 | 38,000 |
1998/10/14 | 297 | 297 | 285 | 285 | 52,000 |
1998/10/13 | 295 | 295 | 280 | 282 | 170,000 |
1998/10/12 | 297 | 311 | 297 | 311 | 84,000 |
1998/10/09 | 301 | 311 | 297 | 297 | 208,000 |
1998/10/08 | 300 | 302 | 295 | 296 | 102,000 |
1998/10/07 | 295 | 302 | 295 | 302 | 169,000 |
1998/10/06 | 290 | 300 | 288 | 300 | 143,000 |
1998/10/05 | 290 | 295 | 288 | 293 | 135,000 |
1998/10/02 | 300 | 305 | 295 | 303 | 136,000 |
1998/10/01 | 322 | 322 | 303 | 303 | 128,000 |
1998/09/30 | 327 | 330 | 325 | 325 | 62,000 |
1998/09/29 | 329 | 331 | 322 | 322 | 33,000 |
1998/09/28 | 320 | 337 | 319 | 335 | 47,000 |
1998/09/25 | 330 | 333 | 320 | 320 | 73,000 |
1998/09/24 | 333 | 341 | 330 | 334 | 66,000 |
1998/09/22 | 340 | 345 | 331 | 333 | 61,000 |
1998/09/21 | 340 | 345 | 338 | 340 | 89,000 |
1998/09/18 | 334 | 339 | 332 | 339 | 46,000 |
1998/09/17 | 337 | 342 | 335 | 339 | 118,000 |
1998/09/16 | 336 | 341 | 330 | 338 | 146,000 |
1998/09/14 | 331 | 336 | 330 | 335 | 114,000 |
1998/09/11 | 335 | 344 | 330 | 331 | 224,000 |
1998/09/10 | 354 | 354 | 340 | 340 | 71,000 |
1998/09/09 | 350 | 350 | 344 | 344 | 84,000 |
1998/09/08 | 361 | 365 | 355 | 355 | 198,000 |
1998/09/07 | 330 | 368 | 330 | 368 | 223,000 |
1998/09/04 | 328 | 333 | 327 | 333 | 87,000 |
1998/09/03 | 326 | 330 | 326 | 329 | 83,000 |
1998/09/02 | 330 | 335 | 326 | 326 | 112,000 |
1998/09/01 | 326 | 330 | 322 | 330 | 85,000 |
1998/08/31 | 334 | 340 | 322 | 336 | 93,000 |
1998/08/28 | 332 | 340 | 325 | 335 | 123,000 |
1998/08/27 | 349 | 353 | 340 | 352 | 294,000 |
1998/08/26 | 345 | 350 | 345 | 349 | 221,000 |
1998/08/25 | 341 | 350 | 340 | 344 | 165,000 |
1998/08/24 | 340 | 345 | 335 | 341 | 169,000 |
1998/08/21 | 336 | 345 | 336 | 340 | 101,000 |
1998/08/20 | 349 | 349 | 340 | 340 | 113,000 |
1998/08/19 | 336 | 351 | 336 | 340 | 103,000 |
1998/08/18 | 332 | 334 | 330 | 331 | 70,000 |
1998/08/17 | 341 | 343 | 330 | 330 | 98,000 |
1998/08/14 | 342 | 345 | 338 | 341 | 131,000 |
1998/08/13 | 338 | 342 | 338 | 340 | 84,000 |
1998/08/12 | 336 | 342 | 336 | 342 | 85,000 |
1998/08/11 | 348 | 348 | 340 | 341 | 71,000 |
1998/08/10 | 357 | 357 | 347 | 348 | 154,000 |
1998/08/07 | 355 | 357 | 352 | 352 | 107,000 |
1998/08/06 | 362 | 364 | 351 | 351 | 155,000 |
1998/08/05 | 357 | 362 | 353 | 362 | 116,000 |
1998/08/04 | 361 | 362 | 350 | 362 | 161,000 |
1998/08/03 | 364 | 369 | 361 | 362 | 53,000 |
1998/07/31 | 362 | 369 | 358 | 369 | 109,000 |
1998/07/30 | 353 | 370 | 352 | 362 | 151,000 |
1998/07/29 | 350 | 356 | 349 | 353 | 173,000 |
1998/07/28 | 351 | 352 | 345 | 350 | 84,000 |
1998/07/27 | 358 | 358 | 351 | 351 | 38,000 |
1998/07/24 | 359 | 361 | 355 | 358 | 98,000 |
1998/07/23 | 365 | 367 | 361 | 362 | 53,000 |
1998/07/22 | 370 | 370 | 366 | 368 | 26,000 |
1998/07/21 | 379 | 379 | 370 | 372 | 34,000 |
1998/07/17 | 380 | 380 | 370 | 375 | 96,000 |
1998/07/16 | 384 | 384 | 379 | 380 | 172,000 |
1998/07/15 | 379 | 385 | 376 | 381 | 158,000 |
1998/07/14 | 371 | 374 | 368 | 374 | 53,000 |
1998/07/13 | 370 | 370 | 365 | 370 | 73,000 |
1998/07/10 | 385 | 389 | 380 | 380 | 317,000 |
1998/07/09 | 386 | 386 | 373 | 384 | 258,000 |
1998/07/08 | 375 | 385 | 373 | 384 | 433,000 |
1998/07/07 | 373 | 373 | 368 | 371 | 191,000 |
1998/07/06 | 368 | 368 | 362 | 368 | 189,000 |
1998/07/03 | 369 | 370 | 362 | 362 | 152,000 |
1998/07/02 | 374 | 378 | 360 | 360 | 199,000 |
1998/07/01 | 360 | 371 | 352 | 371 | 123,000 |
1998/06/30 | 349 | 357 | 349 | 351 | 57,000 |
1998/06/29 | 342 | 355 | 342 | 350 | 38,000 |
1998/06/26 | 340 | 341 | 335 | 337 | 30,000 |
1998/06/25 | 340 | 354 | 332 | 348 | 43,000 |
1998/06/24 | 343 | 354 | 340 | 340 | 63,000 |
1998/06/23 | 345 | 350 | 340 | 341 | 36,000 |
1998/06/22 | 349 | 354 | 345 | 345 | 58,000 |
1998/06/19 | 355 | 355 | 344 | 349 | 23,000 |
1998/06/18 | 348 | 365 | 344 | 360 | 87,000 |
1998/06/17 | 342 | 343 | 335 | 343 | 43,000 |
1998/06/16 | 332 | 343 | 325 | 342 | 67,000 |
1998/06/15 | 346 | 346 | 325 | 332 | 108,000 |
1998/06/12 | 364 | 364 | 341 | 343 | 250,000 |
1998/06/11 | 365 | 367 | 360 | 365 | 218,000 |
1998/06/10 | 365 | 370 | 359 | 368 | 352,000 |
1998/06/09 | 356 | 356 | 350 | 356 | 117,000 |
1998/06/08 | 360 | 361 | 357 | 360 | 107,000 |
1998/06/05 | 364 | 364 | 360 | 362 | 60,000 |
1998/06/04 | 360 | 365 | 359 | 360 | 148,000 |
1998/06/03 | 357 | 362 | 357 | 360 | 197,000 |
1998/06/02 | 360 | 361 | 359 | 361 | 280,000 |
1998/06/01 | 360 | 361 | 358 | 360 | 205,000 |
1998/05/29 | 360 | 362 | 356 | 361 | 223,000 |
1998/05/28 | 355 | 362 | 354 | 361 | 225,000 |
1998/05/27 | 355 | 355 | 350 | 355 | 67,000 |
1998/05/26 | 354 | 360 | 350 | 356 | 120,000 |
1998/05/25 | 353 | 354 | 350 | 354 | 104,000 |
1998/05/22 | 352 | 352 | 345 | 348 | 205,000 |
1998/05/21 | 325 | 341 | 322 | 332 | 159,000 |
1998/05/20 | 328 | 336 | 320 | 320 | 181,000 |
1998/05/19 | 325 | 326 | 320 | 326 | 130,000 |
1998/05/18 | 339 | 339 | 326 | 330 | 49,000 |
1998/05/15 | 340 | 368 | 333 | 338 | 183,000 |
1998/05/14 | 331 | 345 | 330 | 343 | 104,000 |
1998/05/13 | 341 | 341 | 332 | 332 | 54,000 |
1998/05/12 | 346 | 352 | 342 | 342 | 194,000 |
1998/05/11 | 339 | 341 | 333 | 341 | 57,000 |
1998/05/08 | 340 | 340 | 326 | 328 | 91,000 |
1998/05/07 | 321 | 322 | 320 | 320 | 131,000 |
1998/05/06 | 334 | 334 | 321 | 321 | 87,000 |
1998/05/01 | 330 | 333 | 328 | 329 | 101,000 |
1998/04/30 | 335 | 340 | 330 | 340 | 159,000 |
1998/04/28 | 335 | 340 | 333 | 339 | 78,000 |
1998/04/27 | 340 | 342 | 336 | 340 | 78,000 |
1998/04/24 | 334 | 366 | 334 | 353 | 162,000 |
1998/04/23 | 337 | 338 | 335 | 336 | 119,000 |
1998/04/22 | 338 | 340 | 335 | 338 | 104,000 |
1998/04/21 | 335 | 338 | 334 | 338 | 91,000 |
1998/04/20 | 333 | 338 | 333 | 334 | 247,000 |
1998/04/17 | 341 | 342 | 330 | 332 | 240,000 |
1998/04/16 | 347 | 351 | 342 | 342 | 266,000 |
1998/04/15 | 347 | 350 | 344 | 345 | 391,000 |
1998/04/14 | 350 | 351 | 344 | 345 | 318,000 |
1998/04/13 | 356 | 359 | 350 | 350 | 69,000 |
1998/04/10 | 364 | 364 | 355 | 358 | 88,000 |
1998/04/09 | 361 | 366 | 355 | 366 | 102,000 |
1998/04/08 | 350 | 360 | 345 | 360 | 279,000 |
1998/04/07 | 348 | 355 | 347 | 351 | 135,000 |
1998/04/06 | 350 | 353 | 345 | 345 | 176,000 |
1998/04/03 | 342 | 360 | 342 | 360 | 345,000 |
1998/04/02 | 351 | 351 | 341 | 341 | 369,000 |
1998/04/01 | 361 | 362 | 350 | 351 | 143,000 |
1998/03/31 | 370 | 370 | 360 | 365 | 174,000 |
1998/03/30 | 372 | 378 | 364 | 365 | 176,000 |
1998/03/27 | 382 | 387 | 377 | 377 | 65,000 |
1998/03/26 | 380 | 390 | 376 | 376 | 112,000 |
1998/03/25 | 376 | 385 | 376 | 384 | 69,000 |
1998/03/24 | 371 | 383 | 370 | 375 | 159,000 |
1998/03/23 | 389 | 391 | 379 | 380 | 173,000 |
1998/03/20 | 384 | 390 | 384 | 388 | 37,000 |
1998/03/19 | 390 | 390 | 383 | 384 | 72,000 |
1998/03/18 | 392 | 395 | 385 | 385 | 114,000 |
1998/03/17 | 397 | 397 | 390 | 397 | 117,000 |
1998/03/16 | 405 | 405 | 385 | 392 | 133,000 |
1998/03/13 | 395 | 410 | 395 | 410 | 198,000 |
1998/03/12 | 400 | 401 | 398 | 400 | 85,000 |
1998/03/11 | 402 | 412 | 401 | 401 | 121,000 |
1998/03/10 | 419 | 419 | 405 | 417 | 71,000 |
1998/03/09 | 420 | 425 | 409 | 409 | 148,000 |
1998/03/06 | 412 | 418 | 412 | 418 | 283,000 |
1998/03/05 | 426 | 427 | 408 | 418 | 548,000 |
1998/03/04 | 419 | 435 | 419 | 434 | 354,000 |
1998/03/03 | 411 | 420 | 407 | 419 | 292,000 |
1998/03/02 | 417 | 420 | 405 | 406 | 187,000 |
1998/02/27 | 408 | 412 | 407 | 412 | 185,000 |
1998/02/26 | 403 | 403 | 397 | 403 | 130,000 |
1998/02/25 | 399 | 399 | 388 | 394 | 180,000 |
1998/02/24 | 401 | 405 | 398 | 400 | 112,000 |
1998/02/23 | 407 | 407 | 399 | 400 | 242,000 |
1998/02/20 | 411 | 415 | 405 | 406 | 150,000 |
1998/02/19 | 418 | 418 | 410 | 415 | 78,000 |
1998/02/18 | 415 | 433 | 415 | 420 | 163,000 |
1998/02/17 | 418 | 418 | 403 | 413 | 192,000 |
1998/02/16 | 417 | 417 | 407 | 415 | 204,000 |
1998/02/13 | 435 | 435 | 410 | 413 | 152,000 |
1998/02/12 | 443 | 445 | 426 | 436 | 150,000 |
1998/02/10 | 447 | 450 | 441 | 446 | 463,000 |
1998/02/09 | 445 | 446 | 432 | 443 | 259,000 |
1998/02/06 | 435 | 443 | 430 | 442 | 365,000 |
1998/02/05 | 420 | 434 | 420 | 430 | 151,000 |
1998/02/04 | 425 | 435 | 415 | 430 | 292,000 |
1998/02/03 | 425 | 425 | 410 | 415 | 166,000 |
1998/02/02 | 420 | 420 | 405 | 410 | 182,000 |
1998/01/30 | 419 | 420 | 406 | 420 | 253,000 |
1998/01/29 | 436 | 448 | 425 | 425 | 468,000 |
1998/01/28 | 411 | 443 | 410 | 441 | 714,000 |
1998/01/27 | 408 | 408 | 399 | 401 | 348,000 |
1998/01/26 | 397 | 405 | 390 | 399 | 255,000 |
1998/01/23 | 377 | 387 | 377 | 387 | 65,000 |
1998/01/22 | 379 | 388 | 375 | 382 | 72,000 |
1998/01/21 | 395 | 395 | 383 | 384 | 174,000 |
1998/01/20 | 380 | 383 | 378 | 381 | 129,000 |
1998/01/19 | 363 | 383 | 363 | 383 | 264,000 |
1998/01/16 | 358 | 380 | 357 | 363 | 166,000 |
1998/01/14 | 363 | 367 | 360 | 363 | 69,000 |
1998/01/13 | 360 | 363 | 360 | 363 | 47,000 |
1998/01/12 | 356 | 363 | 356 | 360 | 51,000 |
1998/01/09 | 370 | 370 | 359 | 366 | 91,000 |
1998/01/08 | 358 | 374 | 358 | 358 | 152,000 |
1998/01/07 | 360 | 365 | 360 | 360 | 49,000 |
1998/01/06 | 360 | 369 | 350 | 365 | 74,000 |
1998/01/05 | 370 | 370 | 360 | 360 | 13,000 |