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
2014/12/30 1,063 1,071 1,054 1,056 329,000
2014/12/29 1,075 1,078 1,035 1,055 366,300
2014/12/26 1,051 1,070 1,051 1,068 289,500
2014/12/25 1,060 1,074 1,053 1,056 326,200
2014/12/24 1,063 1,074 1,061 1,065 676,900
2014/12/22 1,041 1,052 1,039 1,049 456,200
2014/12/19 1,027 1,032 1,021 1,031 568,100
2014/12/18 1,006 1,021 999 1,005 570,400
2014/12/17 977 985 971 976 649,300
2014/12/16 980 985 971 979 619,000
2014/12/15 998 1,000 983 987 444,100
2014/12/12 1,008 1,019 1,007 1,007 975,400
2014/12/11 1,000 1,024 999 1,020 514,800
2014/12/10 1,029 1,040 1,019 1,023 624,200
2014/12/09 1,051 1,061 1,047 1,049 317,500
2014/12/08 1,057 1,068 1,050 1,067 642,500
2014/12/05 1,050 1,050 1,035 1,045 824,800
2014/12/04 1,062 1,078 1,054 1,061 695,200
2014/12/03 1,056 1,074 1,050 1,058 963,200
2014/12/02 1,020 1,057 1,020 1,053 699,100
2014/12/01 1,029 1,047 1,029 1,036 447,000
2014/11/28 1,008 1,032 1,006 1,028 905,200
2014/11/27 1,012 1,017 999 1,000 483,400
2014/11/26 992 1,011 992 1,008 500,500
2014/11/25 984 999 978 999 794,300
2014/11/21 976 985 968 980 562,900
2014/11/20 978 985 971 981 337,400
2014/11/19 984 995 974 977 506,400
2014/11/18 967 985 964 983 652,000
2014/11/17 983 984 956 961 800,200
2014/11/14 1,003 1,004 982 994 970,700
2014/11/13 997 998 974 988 1,118,800
2014/11/12 1,024 1,031 1,006 1,009 594,300
2014/11/11 1,004 1,017 989 1,015 924,400
2014/11/10 1,001 1,005 983 1,003 931,200
2014/11/07 1,037 1,040 998 1,011 2,146,000
2014/11/06 1,078 1,079 1,061 1,067 705,300
2014/11/05 1,067 1,075 1,058 1,075 1,094,300
2014/11/04 1,061 1,070 1,042 1,047 1,403,700
2014/10/31 982 1,008 972 1,005 942,100
2014/10/30 971 985 966 975 1,213,500
2014/10/29 949 970 949 969 671,700
2014/10/28 943 954 941 943 468,300
2014/10/27 942 950 938 949 292,700
2014/10/24 938 944 936 938 558,200
2014/10/23 928 929 915 920 488,000
2014/10/22 922 934 920 932 451,300
2014/10/21 932 937 900 904 472,100
2014/10/20 917 929 914 928 582,800
2014/10/17 905 918 896 896 1,007,600
2014/10/16 901 909 898 900 699,400
2014/10/15 923 926 911 923 730,100
2014/10/14 917 930 915 916 873,900
2014/10/10 941 949 938 943 641,100
2014/10/09 996 999 961 963 997,100
2014/10/08 999 1,001 982 987 1,108,500
2014/10/07 1,028 1,031 1,014 1,017 884,600
2014/10/06 1,031 1,043 1,028 1,035 737,800
2014/10/03 1,015 1,024 1,009 1,021 774,500
2014/10/02 1,040 1,040 1,017 1,021 977,000
2014/10/01 1,067 1,072 1,052 1,061 806,500
2014/09/30 1,085 1,088 1,061 1,075 709,200
2014/09/29 1,089 1,096 1,080 1,088 536,500
2014/09/26 1,071 1,080 1,061 1,077 477,100
2014/09/25 1,083 1,093 1,082 1,093 512,900
2014/09/24 1,068 1,083 1,066 1,077 857,200
2014/09/22 1,071 1,071 1,063 1,068 341,200
2014/09/19 1,059 1,071 1,058 1,065 645,300
2014/09/18 1,044 1,058 1,041 1,053 610,100
2014/09/17 1,043 1,044 1,030 1,032 359,100
2014/09/16 1,040 1,043 1,032 1,038 418,400
2014/09/12 1,026 1,042 1,021 1,041 701,100
2014/09/11 1,027 1,032 1,019 1,026 604,100
2014/09/10 1,018 1,029 1,011 1,028 868,500
2014/09/09 1,020 1,023 1,018 1,019 346,500
2014/09/08 1,014 1,014 1,008 1,013 431,900
2014/09/05 1,008 1,018 1,002 1,002 611,800
2014/09/04 1,002 1,002 982 996 1,049,800
2014/09/03 1,012 1,024 1,012 1,020 514,900
2014/09/02 998 1,020 995 1,009 389,000
2014/09/01 1,000 1,002 992 995 326,800
2014/08/29 977 997 977 994 521,000
2014/08/28 980 989 976 982 455,400
2014/08/27 979 990 978 988 411,400
2014/08/26 990 996 983 984 253,400
2014/08/25 994 997 987 993 332,200
2014/08/22 1,003 1,004 988 992 432,000
2014/08/21 992 996 986 992 437,400
2014/08/20 991 995 982 985 396,800
2014/08/19 991 993 985 991 412,400
2014/08/18 991 996 983 985 355,800
2014/08/15 974 990 974 986 930,900
2014/08/14 961 971 956 966 663,900
2014/08/13 956 960 946 957 682,300
2014/08/12 957 968 954 958 695,100
2014/08/11 967 967 952 956 770,400
2014/08/08 951 957 935 952 1,918,700
2014/08/07 981 992 975 990 663,100
2014/08/06 996 1,003 984 987 723,200
2014/08/05 1,021 1,022 1,002 1,003 717,200
2014/08/04 1,012 1,027 1,008 1,022 470,900
2014/08/01 1,006 1,021 1,003 1,020 725,800
2014/07/31 1,009 1,023 1,009 1,019 687,000
2014/07/30 1,000 1,008 998 1,004 558,700
2014/07/29 1,001 1,009 1,000 1,009 518,900
2014/07/28 997 1,007 991 1,003 759,700
2014/07/25 1,000 1,004 988 993 920,500
2014/07/24 1,003 1,008 994 1,000 550,400
2014/07/23 1,021 1,021 1,000 1,003 686,500
2014/07/22 1,021 1,027 1,011 1,022 795,100
2014/07/18 999 1,007 986 1,005 557,600
2014/07/17 1,011 1,022 1,005 1,013 935,800
2014/07/16 1,011 1,019 1,006 1,011 613,500
2014/07/15 1,024 1,027 1,013 1,017 497,700
2014/07/14 1,001 1,014 999 1,013 442,600
2014/07/11 994 1,004 989 996 657,000
2014/07/10 1,022 1,022 1,000 1,002 625,600
2014/07/09 1,010 1,024 1,006 1,018 898,800
2014/07/08 1,017 1,017 1,002 1,010 664,300
2014/07/07 1,029 1,034 1,017 1,018 694,500
2014/07/04 1,005 1,042 1,005 1,020 2,046,500
2014/07/03 980 989 978 987 1,052,300
2014/07/02 971 978 970 975 586,500
2014/07/01 958 968 957 965 622,700
2014/06/30 936 950 934 950 499,400
2014/06/27 941 942 928 937 598,200
2014/06/26 938 948 937 944 717,000
2014/06/25 932 941 932 936 617,200
2014/06/24 932 941 928 934 910,500
2014/06/23 923 939 923 935 993,400
2014/06/20 936 939 918 920 1,657,900
2014/06/19 928 941 925 938 1,180,900
2014/06/18 941 944 926 935 1,283,700
2014/06/17 947 952 942 951 914,700
2014/06/16 950 950 941 948 626,900
2014/06/13 944 958 943 958 734,700
2014/06/12 949 958 943 956 718,500
2014/06/11 944 958 944 958 668,800
2014/06/10 950 951 942 945 770,900
2014/06/09 950 960 939 945 1,132,500
2014/06/06 947 950 940 945 1,620,100
2014/06/05 947 949 935 945 1,314,200
2014/06/04 941 945 935 943 768,000
2014/06/03 945 953 935 937 1,216,800
2014/06/02 940 944 925 937 2,035,200
2014/05/30 926 945 922 944 1,632,500
2014/05/29 908 918 906 917 774,500
2014/05/28 913 913 902 905 778,500
2014/05/27 910 919 901 904 587,900
2014/05/26 906 909 896 906 783,700
2014/05/23 891 904 886 889 976,700
2014/05/22 882 888 877 883 749,500
2014/05/21 857 872 857 869 817,200
2014/05/20 866 874 860 872 938,000
2014/05/19 855 866 850 857 733,000
2014/05/16 841 860 838 859 1,046,400
2014/05/15 860 862 843 855 1,124,300
2014/05/14 831 857 816 857 1,820,400
2014/05/13 834 849 822 831 2,766,300
2014/05/12 916 923 909 909 706,900
2014/05/09 910 922 906 915 655,100
2014/05/08 914 934 914 920 777,000
2014/05/07 929 935 910 910 1,189,300
2014/05/02 923 939 922 938 1,004,500
2014/05/01 911 924 896 919 1,181,200
2014/04/30 938 938 915 922 831,700
2014/04/28 931 935 925 930 627,100
2014/04/25 938 952 931 946 710,500
2014/04/24 941 946 923 933 366,900
2014/04/23 947 949 936 940 438,000
2014/04/22 939 947 936 936 517,800
2014/04/21 943 948 934 936 463,700
2014/04/18 942 942 926 937 401,300
2014/04/17 939 947 929 930 663,700
2014/04/16 919 937 916 934 884,800
2014/04/15 914 916 900 907 841,600
2014/04/14 901 920 900 909 768,400
2014/04/11 900 911 888 904 1,035,100
2014/04/10 922 939 909 919 1,371,200
2014/04/09 922 925 904 908 1,905,200
2014/04/08 965 969 948 948 977,400
2014/04/07 957 979 950 971 1,757,100
2014/04/04 945 961 936 958 1,900,500
2014/04/03 965 970 951 954 1,908,800
2014/04/02 942 966 940 957 2,069,000
2014/04/01 952 957 932 947 2,353,200
2014/03/31 937 959 932 957 2,042,100
2014/03/28 938 941 909 938 1,820,000
2014/03/27 937 955 927 954 1,525,500
2014/03/26 940 962 935 962 1,462,000
2014/03/25 938 948 923 945 1,331,900
2014/03/24 960 981 945 949 1,179,400
2014/03/20 989 996 967 967 719,500
2014/03/19 990 1,003 982 988 451,500
2014/03/18 998 1,005 990 993 427,800
2014/03/17 995 999 978 983 524,200
2014/03/14 1,025 1,029 1,001 1,003 890,200
2014/03/13 1,033 1,059 1,032 1,050 620,800
2014/03/12 1,071 1,071 1,044 1,046 1,090,600
2014/03/11 1,075 1,099 1,073 1,096 999,300
2014/03/10 1,085 1,085 1,062 1,076 1,015,900
2014/03/07 1,059 1,071 1,052 1,071 840,100
2014/03/06 1,058 1,061 1,031 1,057 1,315,200
2014/03/05 1,064 1,065 1,044 1,048 679,900
2014/03/04 1,045 1,050 1,025 1,039 674,200
2014/03/03 1,042 1,046 1,021 1,035 439,000
2014/02/28 1,078 1,079 1,045 1,058 763,000
2014/02/27 1,092 1,092 1,072 1,073 752,900
2014/02/26 1,097 1,098 1,081 1,087 1,122,200
2014/02/25 1,078 1,092 1,066 1,079 790,500
2014/02/24 1,066 1,081 1,036 1,051 975,100
2014/02/21 1,061 1,073 1,053 1,070 685,700
2014/02/20 1,066 1,066 1,037 1,039 562,700
2014/02/19 1,092 1,092 1,060 1,067 772,000
2014/02/18 1,070 1,082 1,057 1,079 768,400
2014/02/17 1,050 1,058 1,031 1,056 781,000
2014/02/14 1,081 1,081 1,027 1,034 857,700
2014/02/13 1,066 1,069 1,036 1,042 1,149,800
2014/02/12 1,040 1,052 1,033 1,040 831,100
2014/02/10 1,020 1,027 1,006 1,010 1,014,300
2014/02/07 988 1,018 988 1,018 1,041,400
2014/02/06 985 989 969 973 1,130,000
2014/02/05 997 1,007 971 979 1,390,900
2014/02/04 994 1,001 977 977 1,925,300
2014/02/03 1,049 1,063 1,037 1,039 753,000
2014/01/31 1,076 1,080 1,056 1,063 876,000
2014/01/30 1,072 1,074 1,051 1,063 1,329,100
2014/01/29 1,083 1,100 1,083 1,096 1,072,100
2014/01/28 1,078 1,099 1,076 1,076 879,600
2014/01/27 1,073 1,102 1,073 1,094 1,100,000
2014/01/24 1,125 1,130 1,110 1,119 862,900
2014/01/23 1,159 1,170 1,134 1,136 1,427,800
2014/01/22 1,174 1,176 1,141 1,162 2,362,900
2014/01/21 1,176 1,183 1,155 1,160 1,747,500
2014/01/20 1,190 1,204 1,171 1,188 2,238,700
2014/01/17 1,236 1,248 1,220 1,247 1,025,800
2014/01/16 1,249 1,267 1,239 1,249 968,200
2014/01/15 1,228 1,251 1,224 1,236 1,213,700
2014/01/14 1,202 1,207 1,192 1,201 1,042,100
2014/01/10 1,210 1,224 1,190 1,222 1,060,400
2014/01/09 1,200 1,220 1,189 1,210 1,159,500
2014/01/08 1,187 1,201 1,181 1,200 880,500
2014/01/07 1,171 1,194 1,168 1,174 1,048,100
2014/01/06 1,183 1,187 1,166 1,177 635,600

このページの先頭へ