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
2004/12/30 690 700 687 700 382,000
2004/12/29 686 690 681 682 743,000
2004/12/28 677 684 677 683 369,000
2004/12/27 679 684 678 683 458,000
2004/12/24 680 683 675 679 478,000
2004/12/22 674 679 665 678 936,000
2004/12/21 668 675 663 666 869,000
2004/12/20 671 671 659 662 589,000
2004/12/17 648 674 648 666 2,086,000
2004/12/16 667 670 658 668 1,705,000
2004/12/15 682 687 671 676 1,376,000
2004/12/14 686 686 677 683 933,000
2004/12/13 683 697 683 685 949,000
2004/12/10 707 707 679 684 1,938,000
2004/12/09 710 711 701 706 798,000
2004/12/08 710 714 703 704 903,000
2004/12/07 713 724 708 708 1,926,000
2004/12/06 699 708 698 705 2,368,000
2004/12/03 692 694 686 689 745,000
2004/12/02 688 688 678 681 690,000
2004/12/01 683 683 668 669 647,000
2004/11/30 687 690 681 682 1,163,000
2004/11/29 692 700 684 688 1,097,000
2004/11/26 694 695 685 685 586,000
2004/11/25 681 685 678 684 687,000
2004/11/24 690 693 679 686 1,002,000
2004/11/22 686 689 673 684 2,234,000
2004/11/19 741 741 696 707 2,424,000
2004/11/18 741 748 732 741 1,449,000
2004/11/17 756 761 737 740 913,000
2004/11/16 755 770 744 746 2,115,000
2004/11/15 729 742 726 737 780,000
2004/11/12 726 727 719 727 443,000
2004/11/11 737 737 716 719 867,000
2004/11/10 736 744 730 731 1,106,000
2004/11/09 738 753 732 734 1,052,000
2004/11/08 769 770 748 748 927,000
2004/11/05 760 764 748 758 1,086,000
2004/11/04 747 747 733 737 485,000
2004/11/02 738 738 721 726 539,000
2004/11/01 738 738 716 719 582,000
2004/10/29 740 740 722 732 493,000
2004/10/28 739 744 731 742 618,000
2004/10/27 728 734 720 723 756,000
2004/10/26 728 738 712 718 1,139,000
2004/10/25 730 744 726 738 909,000
2004/10/22 751 760 750 754 794,000
2004/10/21 760 776 745 749 1,153,000
2004/10/20 775 782 768 769 625,000
2004/10/19 780 785 776 785 596,000
2004/10/18 785 785 767 775 839,000
2004/10/15 770 787 767 786 1,043,000
2004/10/14 795 795 765 775 1,443,000
2004/10/13 815 815 805 805 385,000
2004/10/12 818 822 808 810 709,000
2004/10/08 821 821 803 821 889,000
2004/10/07 831 832 817 821 879,000
2004/10/06 813 831 811 830 584,000
2004/10/05 823 823 808 822 1,163,000
2004/10/04 810 823 809 821 1,210,000
2004/10/01 815 816 793 802 1,015,000
2004/09/30 779 799 775 799 1,813,000
2004/09/29 777 782 765 772 884,000
2004/09/28 780 783 763 778 850,000
2004/09/27 794 797 783 792 489,000
2004/09/24 797 797 787 796 1,034,000
2004/09/22 799 808 790 797 932,000
2004/09/21 813 814 794 795 590,000
2004/09/17 815 818 804 810 2,169,000
2004/09/16 800 810 790 809 2,298,000
2004/09/15 844 845 816 820 2,519,000
2004/09/14 847 857 846 852 2,214,000
2004/09/13 808 845 807 832 3,207,000
2004/09/10 810 811 793 806 3,923,000
2004/09/09 785 803 784 800 2,456,000
2004/09/08 770 785 769 784 2,297,000
2004/09/07 768 768 757 760 718,000
2004/09/06 769 774 759 767 533,000
2004/09/03 774 774 759 759 549,000
2004/09/02 768 778 765 769 846,000
2004/09/01 766 777 763 768 987,000
2004/08/31 780 780 760 775 808,000
2004/08/30 772 784 770 780 948,000
2004/08/27 765 773 758 772 722,000
2004/08/26 770 776 761 769 1,368,000
2004/08/25 740 761 737 756 2,028,000
2004/08/24 735 745 731 737 1,123,000
2004/08/23 725 735 722 732 1,492,000
2004/08/20 718 729 714 726 2,597,000
2004/08/19 690 705 686 698 1,098,000
2004/08/18 686 693 677 678 929,000
2004/08/17 693 695 685 686 665,000
2004/08/16 687 695 682 688 1,539,000
2004/08/13 697 697 682 686 1,220,000
2004/08/12 713 718 706 711 851,000
2004/08/11 708 714 705 712 433,000
2004/08/10 703 706 698 700 937,000
2004/08/09 700 704 693 702 619,000
2004/08/06 715 715 703 711 1,085,000
2004/08/05 705 718 700 715 1,259,000
2004/08/04 704 705 685 701 908,000
2004/08/03 708 710 693 703 693,000
2004/08/02 714 714 690 707 514,000
2004/07/30 691 714 689 714 1,277,000
2004/07/29 703 703 678 682 1,317,000
2004/07/28 705 707 695 703 640,000
2004/07/27 711 711 686 699 1,152,000
2004/07/26 706 717 700 712 1,522,000
2004/07/23 707 707 698 705 919,000
2004/07/22 692 705 692 699 1,000,000
2004/07/21 676 709 675 709 1,612,000
2004/07/20 686 686 667 671 584,000
2004/07/16 685 690 678 688 817,000
2004/07/15 685 695 685 685 853,000
2004/07/14 696 698 679 686 1,113,000
2004/07/13 687 692 679 690 510,000
2004/07/12 680 696 680 692 887,000
2004/07/09 661 680 658 679 723,000
2004/07/08 680 680 670 671 499,000
2004/07/07 675 680 661 674 788,000
2004/07/06 693 693 680 680 389,000
2004/07/05 686 695 683 686 452,000
2004/07/02 692 699 680 693 1,090,000
2004/07/01 691 700 690 691 1,007,000
2004/06/30 701 704 683 688 1,007,000
2004/06/29 681 685 676 681 990,000
2004/06/28 687 692 680 684 1,883,000
2004/06/25 714 714 693 695 737,000
2004/06/24 700 709 696 706 652,000
2004/06/23 700 704 686 695 589,000
2004/06/22 694 698 684 691 555,000
2004/06/21 693 707 693 699 1,110,000
2004/06/18 716 716 700 703 1,487,000
2004/06/17 708 717 704 717 1,098,000
2004/06/16 696 706 692 698 1,009,000
2004/06/15 699 719 699 706 1,216,000
2004/06/14 720 728 712 712 1,855,000
2004/06/11 690 710 690 708 1,304,000
2004/06/10 678 710 678 703 1,141,000
2004/06/09 692 693 687 688 547,000
2004/06/08 695 695 687 691 816,000
2004/06/07 695 696 690 694 1,220,000
2004/06/04 685 694 678 687 1,903,000
2004/06/03 671 678 665 667 554,000
2004/06/02 674 679 666 673 812,000
2004/06/01 673 673 666 668 1,298,000
2004/05/31 675 686 660 674 4,291,000
2004/05/28 628 640 625 638 484,000
2004/05/27 638 638 619 628 942,000
2004/05/26 640 640 627 638 1,635,000
2004/05/25 640 648 633 642 880,000
2004/05/24 645 660 645 650 657,000
2004/05/21 640 653 638 648 1,385,000
2004/05/20 620 663 615 646 3,352,000
2004/05/19 600 622 595 603 555,000
2004/05/18 580 595 575 589 519,000
2004/05/17 594 604 570 578 1,274,000
2004/05/14 604 614 600 614 565,000
2004/05/13 626 630 613 614 672,000
2004/05/12 612 629 609 620 1,026,000
2004/05/11 600 625 589 614 1,365,000
2004/05/10 606 624 586 589 679,000
2004/05/07 622 633 614 625 1,157,000
2004/05/06 635 645 630 633 591,000
2004/04/30 655 662 645 653 529,000
2004/04/28 660 662 652 659 708,000
2004/04/27 675 675 663 667 770,000
2004/04/26 681 682 668 674 897,000
2004/04/23 667 679 667 674 1,164,000
2004/04/22 660 682 657 677 2,025,000
2004/04/21 653 665 641 656 973,000
2004/04/20 629 675 624 663 3,112,000
2004/04/19 637 637 613 624 821,000
2004/04/16 619 646 611 634 1,868,000
2004/04/15 614 618 603 609 762,000
2004/04/14 621 626 611 624 510,000
2004/04/13 636 638 625 629 951,000
2004/04/12 620 635 620 633 742,000
2004/04/09 619 625 607 616 642,000
2004/04/08 617 633 617 629 915,000
2004/04/07 631 633 625 629 582,000
2004/04/06 626 635 617 631 912,000
2004/04/05 640 645 633 636 814,000
2004/04/02 642 647 640 640 864,000
2004/04/01 637 647 637 642 2,355,000
2004/03/31 616 637 614 637 1,747,000
2004/03/30 618 618 605 610 666,000
2004/03/29 609 618 604 608 890,000
2004/03/26 600 610 596 609 1,892,000
2004/03/25 578 587 571 587 1,137,000
2004/03/24 579 579 567 568 751,000
2004/03/23 573 577 567 572 672,000
2004/03/22 581 581 566 566 547,000
2004/03/19 588 590 572 573 1,523,000
2004/03/18 595 596 583 587 923,000
2004/03/17 581 586 571 585 940,000
2004/03/16 589 590 574 581 828,000
2004/03/15 589 594 583 585 730,000
2004/03/12 570 585 570 579 1,136,000
2004/03/11 571 586 571 586 930,000
2004/03/10 602 613 580 591 2,147,000
2004/03/09 630 643 617 620 1,382,000
2004/03/08 613 627 613 626 1,203,000
2004/03/05 600 612 597 610 978,000
2004/03/04 605 605 595 599 804,000
2004/03/03 600 605 595 600 926,000
2004/03/02 610 610 585 598 911,000
2004/03/01 593 615 591 607 1,114,000
2004/02/27 590 599 580 588 1,140,000
2004/02/26 569 596 569 596 2,859,000
2004/02/25 555 566 555 564 899,000
2004/02/24 554 557 548 554 593,000
2004/02/23 543 552 539 552 395,000
2004/02/20 540 545 536 544 354,000
2004/02/19 545 550 541 541 430,000
2004/02/18 560 564 545 547 679,000
2004/02/17 541 562 539 560 600,000
2004/02/16 549 557 548 555 517,000
2004/02/13 533 542 531 540 290,000
2004/02/12 541 547 533 535 422,000
2004/02/10 540 551 536 536 584,000
2004/02/09 528 538 528 530 370,000
2004/02/06 535 535 522 528 157,000
2004/02/05 529 530 514 525 458,000
2004/02/04 557 557 525 527 661,000
2004/02/03 558 562 541 557 547,000
2004/02/02 556 560 543 548 311,000
2004/01/30 540 548 537 543 425,000
2004/01/29 542 547 526 535 592,000
2004/01/28 559 559 550 550 263,000
2004/01/27 563 572 561 561 373,000
2004/01/26 560 565 553 562 378,000
2004/01/23 560 564 554 559 1,182,000
2004/01/22 580 580 555 559 1,201,000
2004/01/21 575 588 571 576 505,000
2004/01/20 580 585 571 575 573,000
2004/01/19 584 590 584 589 524,000
2004/01/16 571 589 571 582 1,215,000
2004/01/15 579 590 572 579 4,144,000
2004/01/14 558 574 553 569 1,583,000
2004/01/13 553 564 552 559 1,117,000
2004/01/09 551 554 543 545 556,000
2004/01/08 544 549 538 546 829,000
2004/01/07 551 560 547 548 2,634,000
2004/01/06 525 543 518 541 1,357,000
2004/01/05 514 520 512 515 418,000

このページの先頭へ