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
1999/12/30 485 508 485 500 48,000
1999/12/29 518 518 493 495 107,000
1999/12/28 500 516 500 508 82,000
1999/12/27 490 520 490 519 89,000
1999/12/24 530 544 487 487 643,000
1999/12/22 518 520 510 510 448,000
1999/12/21 502 509 497 502 179,000
1999/12/20 496 506 490 497 313,000
1999/12/17 534 535 506 506 580,000
1999/12/16 533 540 525 536 645,000
1999/12/15 530 548 529 540 1,116,000
1999/12/14 519 531 511 525 521,000
1999/12/13 527 532 515 520 339,000
1999/12/10 524 540 516 536 993,000
1999/12/09 532 532 510 514 702,000
1999/12/08 525 535 523 532 829,000
1999/12/07 525 534 516 531 1,618,000
1999/12/06 536 545 525 525 1,912,000
1999/12/03 472 524 472 506 2,149,000
1999/12/02 457 462 452 462 317,000
1999/12/01 435 465 435 452 403,000
1999/11/30 443 445 431 431 446,000
1999/11/29 420 446 420 441 314,000
1999/11/26 417 423 415 418 358,000
1999/11/25 435 436 415 417 508,000
1999/11/24 452 459 435 450 345,000
1999/11/22 460 465 435 447 724,000
1999/11/19 476 480 461 470 187,000
1999/11/18 474 498 465 470 476,000
1999/11/17 471 490 460 473 437,000
1999/11/16 480 490 468 476 685,000
1999/11/15 432 465 432 460 632,000
1999/11/12 420 430 410 412 490,000
1999/11/11 465 465 424 440 599,000
1999/11/10 475 479 465 472 456,000
1999/11/09 500 500 476 490 529,000
1999/11/08 535 535 500 500 671,000
1999/11/05 545 545 515 529 1,094,000
1999/11/04 510 519 505 505 1,228,000
1999/11/02 455 502 454 500 638,000
1999/11/01 452 466 450 450 780,000
1999/10/29 404 432 403 432 365,000
1999/10/28 400 410 400 400 308,000
1999/10/27 410 411 400 405 329,000
1999/10/26 413 417 410 411 217,000
1999/10/25 415 430 410 410 303,000
1999/10/22 430 430 410 410 317,000
1999/10/21 429 430 415 415 223,000
1999/10/20 421 425 408 425 556,000
1999/10/19 434 436 415 420 262,000
1999/10/18 450 450 423 430 280,000
1999/10/15 458 460 450 454 221,000
1999/10/14 460 465 452 455 260,000
1999/10/13 470 472 461 461 308,000
1999/10/12 489 494 475 476 341,000
1999/10/08 491 495 481 483 335,000
1999/10/07 520 520 483 495 224,000
1999/10/06 493 510 489 510 284,000
1999/10/05 491 498 480 483 160,000
1999/10/04 500 517 485 491 408,000
1999/10/01 481 520 481 510 312,000
1999/09/30 475 500 475 477 357,000
1999/09/29 490 491 462 468 230,000
1999/09/28 490 495 490 490 277,000
1999/09/27 517 517 486 486 404,000
1999/09/24 520 525 505 508 317,000
1999/09/22 538 548 535 544 179,000
1999/09/21 570 570 548 550 205,000
1999/09/20 582 590 550 560 503,000
1999/09/17 581 596 581 596 235,000
1999/09/16 590 595 581 582 299,000
1999/09/14 630 630 591 591 150,000
1999/09/13 582 630 582 620 205,000
1999/09/10 603 609 580 590 679,000
1999/09/09 615 618 601 605 221,000
1999/09/08 620 620 601 608 281,000
1999/09/07 630 632 617 630 303,000
1999/09/06 632 635 630 630 211,000
1999/09/03 635 645 633 642 157,000
1999/09/02 645 645 626 644 249,000
1999/09/01 642 645 631 645 251,000
1999/08/31 639 643 625 642 322,000
1999/08/30 649 649 640 645 149,000
1999/08/27 655 660 651 651 172,000
1999/08/26 658 663 655 660 81,000
1999/08/25 660 668 655 668 114,000
1999/08/24 667 670 662 665 157,000
1999/08/23 675 685 663 663 251,000
1999/08/20 670 680 670 675 138,000
1999/08/19 677 682 670 670 97,000
1999/08/18 688 695 681 682 189,000
1999/08/17 692 692 681 681 172,000
1999/08/16 685 690 675 690 206,000
1999/08/13 670 690 670 680 314,000
1999/08/12 663 681 658 680 957,000
1999/08/11 661 671 650 656 690,000
1999/08/10 686 688 660 671 829,000
1999/08/09 697 699 693 696 240,000
1999/08/06 705 710 700 707 842,000
1999/08/05 709 719 705 708 296,000
1999/08/04 750 769 730 739 326,000
1999/08/03 740 764 735 760 789,000
1999/08/02 710 735 700 731 262,000
1999/07/30 738 741 715 715 413,000
1999/07/29 745 746 730 741 266,000
1999/07/28 742 750 739 739 408,000
1999/07/27 721 742 721 742 560,000
1999/07/26 710 730 700 730 289,000
1999/07/23 711 726 708 718 518,000
1999/07/22 724 729 712 718 523,000
1999/07/21 744 755 738 754 564,000
1999/07/19 750 780 745 764 1,388,000
1999/07/16 734 763 730 760 2,139,000
1999/07/15 728 735 720 729 1,549,000
1999/07/14 720 735 710 725 1,700,000
1999/07/13 681 712 675 702 1,579,000
1999/07/12 670 679 665 671 736,000
1999/07/09 691 691 662 684 552,000
1999/07/08 693 694 685 692 253,000
1999/07/07 700 702 682 682 547,000
1999/07/06 709 709 690 703 599,000
1999/07/05 680 726 680 719 2,496,000
1999/07/02 673 675 661 672 579,000
1999/07/01 678 689 671 673 665,000
1999/06/30 686 690 675 676 606,000
1999/06/29 675 685 670 672 567,000
1999/06/28 667 699 667 685 1,012,000
1999/06/25 683 686 671 671 990,000
1999/06/24 694 710 685 685 1,761,000
1999/06/23 679 705 670 697 3,002,000
1999/06/22 683 685 665 670 814,000
1999/06/21 652 675 650 675 1,747,000
1999/06/18 650 652 646 648 998,000
1999/06/17 655 655 640 646 733,000
1999/06/16 657 662 647 650 2,223,000
1999/06/15 645 657 637 649 3,762,000
1999/06/14 613 645 613 640 3,716,000
1999/06/11 595 613 595 610 930,000
1999/06/10 605 608 595 605 584,000
1999/06/09 589 615 589 601 2,874,000
1999/06/08 594 599 585 586 659,000
1999/06/07 590 590 585 590 491,000
1999/06/04 593 593 587 588 1,005,000
1999/06/03 587 604 580 590 2,163,000
1999/06/02 580 583 570 580 372,000
1999/06/01 564 579 555 577 727,000
1999/05/31 570 580 555 555 273,000
1999/05/28 564 573 564 570 452,000
1999/05/27 585 591 580 584 727,000
1999/05/26 590 590 575 585 550,000
1999/05/25 575 594 575 590 815,000
1999/05/24 569 613 563 605 1,745,000
1999/05/21 552 577 550 574 788,000
1999/05/20 540 556 531 552 593,000
1999/05/19 557 559 531 532 622,000
1999/05/18 558 563 554 557 461,000
1999/05/17 563 565 559 560 407,000
1999/05/14 560 578 558 569 744,000
1999/05/13 569 569 558 565 990,000
1999/05/12 581 585 573 575 826,000
1999/05/11 600 600 582 588 887,000
1999/05/10 611 614 595 600 616,000
1999/05/07 608 618 603 611 2,849,000
1999/05/06 593 605 589 605 1,053,000
1999/04/30 583 591 571 588 601,000
1999/04/28 594 594 574 576 994,000
1999/04/27 561 594 560 594 1,966,000
1999/04/26 555 564 554 560 908,000
1999/04/23 540 554 533 554 617,000
1999/04/22 539 543 525 532 470,000
1999/04/21 550 555 536 545 520,000
1999/04/20 544 562 540 550 1,557,000
1999/04/19 540 545 535 538 455,000
1999/04/16 530 536 528 535 337,000
1999/04/15 545 545 531 535 359,000
1999/04/14 549 549 530 535 596,000
1999/04/13 544 560 540 549 2,590,000
1999/04/12 517 540 511 538 2,464,000
1999/04/09 520 520 504 507 779,000
1999/04/08 517 520 500 519 617,000
1999/04/07 503 515 493 515 744,000
1999/04/06 510 514 495 498 751,000
1999/04/05 514 516 490 492 743,000
1999/04/02 499 529 492 506 3,455,000
1999/04/01 485 493 476 489 2,051,000
1999/03/31 465 484 452 475 902,000
1999/03/30 455 461 450 460 241,000
1999/03/29 445 454 445 450 233,000
1999/03/26 465 470 454 455 285,000
1999/03/25 470 470 454 461 313,000
1999/03/24 455 463 454 463 390,000
1999/03/23 470 470 452 455 377,000
1999/03/19 463 479 455 457 594,000
1999/03/18 486 486 460 461 799,000
1999/03/17 490 490 475 485 2,098,000
1999/03/16 452 475 452 470 1,814,000
1999/03/15 452 456 450 451 293,000
1999/03/12 457 457 447 455 470,000
1999/03/11 448 455 446 447 556,000
1999/03/10 450 450 441 448 372,000
1999/03/09 443 449 441 445 217,000
1999/03/08 452 457 442 443 238,000
1999/03/05 450 452 441 450 322,000
1999/03/04 440 454 440 450 596,000
1999/03/03 435 449 435 436 224,000
1999/03/02 434 450 432 435 545,000
1999/03/01 435 449 432 432 548,000
1999/02/26 460 463 451 454 292,000
1999/02/25 458 467 458 459 319,000
1999/02/24 460 465 458 463 744,000
1999/02/23 463 465 455 461 721,000
1999/02/22 459 464 451 463 809,000
1999/02/19 443 458 439 451 501,000
1999/02/18 443 445 432 439 293,000
1999/02/17 445 448 438 438 367,000
1999/02/16 440 445 437 440 702,000
1999/02/15 442 446 431 437 1,287,000
1999/02/12 460 464 440 446 1,334,000
1999/02/10 458 472 454 469 1,044,000
1999/02/09 477 477 458 465 1,064,000
1999/02/08 499 505 474 476 3,460,000
1999/02/05 469 495 462 495 2,951,000
1999/02/04 470 470 459 469 582,000
1999/02/03 455 472 453 470 1,114,000
1999/02/02 466 467 456 457 478,000
1999/02/01 474 478 463 468 779,000
1999/01/29 465 472 465 471 946,000
1999/01/28 470 474 465 466 983,000
1999/01/27 467 472 461 465 1,566,000
1999/01/26 448 466 446 461 1,479,000
1999/01/25 447 452 444 446 748,000
1999/01/22 453 458 448 448 705,000
1999/01/21 450 458 448 453 667,000
1999/01/20 467 474 450 454 2,005,000
1999/01/19 459 465 442 461 1,812,000
1999/01/18 459 463 450 459 808,000
1999/01/14 455 470 453 464 2,395,000
1999/01/13 450 460 443 455 1,557,000
1999/01/12 465 465 445 453 1,961,000
1999/01/11 468 480 461 470 4,754,000
1999/01/08 443 470 440 464 6,595,000
1999/01/07 440 451 428 438 3,665,000
1999/01/06 418 436 418 432 999,000
1999/01/05 435 435 413 417 669,000
1999/01/04 430 439 425 435 1,058,000

このページの先頭へ