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
2016/12/30 1,109 1,124 1,107 1,114 1,029,500
2016/12/29 1,137 1,140 1,116 1,120 1,262,800
2016/12/28 1,141 1,143 1,132 1,141 907,700
2016/12/27 1,124 1,147 1,123 1,136 772,400
2016/12/26 1,142 1,143 1,119 1,120 811,600
2016/12/22 1,116 1,144 1,111 1,142 2,661,900
2016/12/21 1,090 1,095 1,082 1,086 869,300
2016/12/20 1,088 1,090 1,073 1,086 978,900
2016/12/19 1,092 1,092 1,078 1,085 1,043,600
2016/12/16 1,087 1,097 1,083 1,094 1,521,800
2016/12/15 1,071 1,083 1,067 1,073 1,460,600
2016/12/14 1,063 1,072 1,057 1,063 1,260,500
2016/12/13 1,056 1,067 1,046 1,060 1,514,100
2016/12/12 1,063 1,080 1,051 1,063 1,621,400
2016/12/09 1,067 1,078 1,058 1,064 1,344,000
2016/12/08 1,075 1,077 1,058 1,068 1,153,100
2016/12/07 1,061 1,070 1,048 1,060 1,251,200
2016/12/06 1,063 1,075 1,048 1,053 1,929,500
2016/12/05 1,052 1,057 1,043 1,051 1,601,800
2016/12/02 1,074 1,079 1,057 1,067 2,537,400
2016/12/01 1,100 1,100 1,081 1,087 2,066,400
2016/11/30 1,079 1,093 1,062 1,072 18,444,300
2016/11/29 1,030 1,083 1,018 1,068 3,176,000
2016/11/28 1,035 1,036 1,021 1,034 1,564,100
2016/11/25 1,025 1,054 1,025 1,038 1,538,800
2016/11/24 1,010 1,022 1,007 1,020 1,297,000
2016/11/22 1,015 1,017 992 999 1,361,400
2016/11/21 1,010 1,019 996 1,011 1,129,800
2016/11/18 1,003 1,013 993 1,008 1,832,100
2016/11/17 991 994 982 988 880,600
2016/11/16 1,006 1,014 990 1,000 1,448,600
2016/11/15 981 1,039 981 996 3,914,700
2016/11/14 991 1,007 982 1,007 1,232,000
2016/11/11 1,049 1,049 974 981 2,047,000
2016/11/10 1,070 1,070 1,027 1,033 1,974,500
2016/11/09 1,020 1,030 936 950 1,379,700
2016/11/08 1,005 1,011 996 1,006 1,069,900
2016/11/07 1,000 1,014 992 1,001 1,430,600
2016/11/04 970 988 962 986 1,214,300
2016/11/02 986 989 976 982 684,300
2016/11/01 987 1,002 980 999 906,700
2016/10/31 970 990 968 990 787,600
2016/10/28 981 986 974 984 954,200
2016/10/27 971 975 963 966 635,400
2016/10/26 987 994 964 971 845,000
2016/10/25 967 982 967 982 1,266,500
2016/10/24 962 962 951 952 1,029,900
2016/10/21 973 978 959 965 1,000,100
2016/10/20 944 958 939 958 1,049,400
2016/10/19 951 954 940 947 961,600
2016/10/18 944 947 932 945 789,700
2016/10/17 930 951 926 951 1,053,200
2016/10/14 964 964 922 937 1,793,000
2016/10/13 976 994 964 967 1,118,000
2016/10/12 976 977 963 963 899,300
2016/10/11 992 1,002 983 985 599,000
2016/10/07 991 995 983 993 524,900
2016/10/06 992 1,000 985 985 647,600
2016/10/05 970 992 966 982 813,100
2016/10/04 966 968 952 957 764,400
2016/10/03 973 974 949 952 835,600
2016/09/30 945 974 939 973 1,132,200
2016/09/29 970 974 961 964 650,300
2016/09/28 983 983 950 955 672,200
2016/09/27 959 979 943 979 895,000
2016/09/26 985 985 972 975 673,100
2016/09/23 1,000 1,000 976 985 706,100
2016/09/21 966 998 949 996 1,284,200
2016/09/20 970 983 957 964 1,167,000
2016/09/16 974 986 969 985 934,600
2016/09/15 985 987 973 978 749,100
2016/09/14 983 1,001 979 992 505,000
2016/09/13 1,000 1,006 983 992 686,000
2016/09/12 999 1,003 989 996 600,200
2016/09/09 997 1,012 987 1,008 1,078,900
2016/09/08 985 1,006 985 1,001 661,800
2016/09/07 980 986 967 980 830,600
2016/09/06 996 1,003 989 1,000 484,000
2016/09/05 999 1,009 996 1,001 418,900
2016/09/02 984 989 975 984 440,400
2016/09/01 977 989 970 988 854,200
2016/08/31 975 985 971 974 821,800
2016/08/30 961 967 959 964 252,400
2016/08/29 962 967 950 960 410,400
2016/08/26 944 945 926 932 742,400
2016/08/25 928 945 926 944 895,000
2016/08/24 951 958 944 949 928,100
2016/08/23 935 943 929 938 624,700
2016/08/22 955 956 939 944 614,700
2016/08/19 948 954 939 949 570,300
2016/08/18 951 952 933 933 710,600
2016/08/17 933 951 924 949 915,800
2016/08/16 914 938 910 910 757,000
2016/08/15 912 931 910 925 757,200
2016/08/12 917 923 906 913 749,700
2016/08/10 922 925 904 920 592,600
2016/08/09 935 935 910 918 545,100
2016/08/08 895 937 883 936 1,140,300
2016/08/05 889 897 875 895 721,800
2016/08/04 862 890 854 885 678,500
2016/08/03 849 869 844 854 816,900
2016/08/02 890 895 870 873 614,200
2016/08/01 899 908 884 905 489,400
2016/07/29 872 915 872 908 1,323,300
2016/07/28 876 885 869 881 703,000
2016/07/27 862 897 859 886 1,028,600
2016/07/26 901 901 829 857 2,037,500
2016/07/25 898 924 897 912 820,400
2016/07/22 887 895 882 890 500,600
2016/07/21 899 907 888 907 615,500
2016/07/20 894 894 876 890 530,300
2016/07/19 899 903 881 897 500,200
2016/07/15 880 899 875 884 759,100
2016/07/14 877 887 864 874 868,800
2016/07/13 863 872 860 863 635,600
2016/07/12 825 849 820 839 664,100
2016/07/11 793 814 791 810 581,500
2016/07/08 790 796 778 780 552,800
2016/07/07 793 805 779 782 780,100
2016/07/06 797 797 770 783 889,400
2016/07/05 820 820 803 812 509,100
2016/07/04 816 827 803 827 845,800
2016/07/01 835 839 821 823 667,200
2016/06/30 837 847 822 826 839,500
2016/06/29 800 821 784 817 803,900
2016/06/28 786 806 776 800 679,100
2016/06/27 818 831 799 809 1,123,200
2016/06/24 889 906 813 821 1,509,200
2016/06/23 875 892 864 887 776,600
2016/06/22 868 872 853 864 813,600
2016/06/21 852 871 844 866 691,100
2016/06/20 870 871 858 861 857,000
2016/06/17 848 865 845 847 2,420,300
2016/06/16 872 873 837 838 1,219,100
2016/06/15 865 889 864 872 1,351,600
2016/06/14 863 870 857 862 886,200
2016/06/13 876 882 861 863 766,800
2016/06/10 896 897 884 896 996,700
2016/06/09 902 914 895 899 732,400
2016/06/08 902 908 892 908 629,400
2016/06/07 906 911 897 901 512,300
2016/06/06 902 903 888 903 760,400
2016/06/03 933 936 911 917 538,200
2016/06/02 954 954 922 933 1,567,500
2016/06/01 950 983 950 970 1,273,400
2016/05/31 961 966 947 954 3,984,000
2016/05/30 954 960 948 955 664,200
2016/05/27 950 956 937 953 572,700
2016/05/26 961 964 949 954 512,100
2016/05/25 956 959 945 950 482,000
2016/05/24 948 948 934 940 686,500
2016/05/23 947 955 935 949 695,900
2016/05/20 942 954 934 950 814,200
2016/05/19 973 975 951 955 759,000
2016/05/18 965 979 956 966 811,600
2016/05/17 952 960 946 960 707,800
2016/05/16 950 964 935 945 1,186,500
2016/05/13 966 977 927 964 1,904,400
2016/05/12 959 976 949 975 812,800
2016/05/11 984 997 970 971 601,900
2016/05/10 949 978 938 977 776,600
2016/05/09 956 960 946 946 419,900
2016/05/06 940 955 935 950 656,100
2016/05/02 937 950 931 941 729,600
2016/04/28 1,023 1,034 977 986 958,600
2016/04/27 1,017 1,017 1,001 1,008 610,400
2016/04/26 1,025 1,026 1,001 1,013 625,700
2016/04/25 1,027 1,038 1,012 1,029 618,900
2016/04/22 1,000 1,025 991 1,023 475,400
2016/04/21 1,016 1,016 1,003 1,011 452,200
2016/04/20 1,002 1,008 983 988 672,500
2016/04/19 993 1,013 987 995 678,900
2016/04/18 959 971 958 963 665,300
2016/04/15 989 1,009 988 998 513,800
2016/04/14 1,012 1,022 976 1,002 1,315,900
2016/04/13 1,003 1,019 993 1,012 518,600
2016/04/12 967 995 966 991 660,800
2016/04/11 963 972 947 961 529,700
2016/04/08 943 987 938 972 620,000
2016/04/07 963 979 951 963 623,400
2016/04/06 974 981 957 970 418,300
2016/04/05 1,005 1,008 968 971 823,100
2016/04/04 1,020 1,040 1,010 1,018 388,800
2016/04/01 1,068 1,070 1,020 1,024 643,600
2016/03/31 1,078 1,093 1,074 1,077 373,900
2016/03/30 1,099 1,101 1,070 1,070 611,600
2016/03/29 1,094 1,114 1,083 1,102 438,100
2016/03/28 1,110 1,123 1,092 1,108 335,000
2016/03/25 1,074 1,093 1,068 1,089 275,200
2016/03/24 1,070 1,085 1,067 1,073 271,100
2016/03/23 1,088 1,095 1,072 1,073 464,700
2016/03/22 1,090 1,108 1,078 1,091 451,900
2016/03/18 1,065 1,079 1,044 1,062 895,700
2016/03/17 1,084 1,107 1,067 1,076 408,000
2016/03/16 1,078 1,081 1,068 1,071 499,800
2016/03/15 1,102 1,108 1,080 1,090 540,100
2016/03/14 1,090 1,110 1,084 1,100 458,200
2016/03/11 1,058 1,083 1,055 1,078 754,000
2016/03/10 1,056 1,074 1,056 1,070 761,500
2016/03/09 1,048 1,057 1,021 1,039 890,600
2016/03/08 1,059 1,066 1,027 1,044 532,600
2016/03/07 1,068 1,074 1,055 1,062 470,600
2016/03/04 1,046 1,073 1,043 1,070 704,700
2016/03/03 1,031 1,054 1,031 1,047 459,600
2016/03/02 1,031 1,053 1,020 1,037 867,400
2016/03/01 1,023 1,026 988 1,002 801,600
2016/02/29 1,051 1,058 1,031 1,031 615,000
2016/02/26 1,039 1,047 1,029 1,031 387,400
2016/02/25 998 1,037 998 1,028 818,700
2016/02/24 997 1,009 972 1,003 836,000
2016/02/23 1,022 1,038 1,007 1,009 522,500
2016/02/22 1,008 1,027 1,003 1,020 396,700
2016/02/19 1,035 1,055 1,009 1,020 731,800
2016/02/18 1,047 1,049 1,026 1,036 743,900
2016/02/17 1,019 1,031 997 1,011 815,300
2016/02/16 984 1,023 982 1,009 664,800
2016/02/15 996 1,013 972 1,003 986,200
2016/02/12 950 954 917 921 1,458,300
2016/02/10 1,005 1,017 962 984 943,300
2016/02/09 1,027 1,027 1,000 1,002 1,043,500
2016/02/08 1,050 1,068 1,024 1,055 1,011,500
2016/02/05 1,071 1,099 1,062 1,077 659,700
2016/02/04 1,093 1,109 1,084 1,101 648,700
2016/02/03 1,151 1,151 1,111 1,119 629,000
2016/02/02 1,180 1,185 1,166 1,171 453,900
2016/02/01 1,207 1,214 1,187 1,199 842,800
2016/01/29 1,120 1,176 1,114 1,172 935,500
2016/01/28 1,129 1,130 1,109 1,113 479,700
2016/01/27 1,113 1,131 1,110 1,127 483,600
2016/01/26 1,096 1,107 1,090 1,091 509,000
2016/01/25 1,133 1,136 1,107 1,125 507,800
2016/01/22 1,086 1,116 1,073 1,114 689,200
2016/01/21 1,062 1,098 1,046 1,046 829,500
2016/01/20 1,101 1,101 1,062 1,066 714,700
2016/01/19 1,086 1,113 1,083 1,113 788,700
2016/01/18 1,072 1,098 1,065 1,093 783,000
2016/01/15 1,101 1,104 1,081 1,093 1,243,800
2016/01/14 1,105 1,113 1,081 1,102 1,335,400
2016/01/13 1,118 1,150 1,107 1,148 760,700
2016/01/12 1,107 1,122 1,093 1,099 1,374,700
2016/01/08 1,101 1,122 1,096 1,108 853,600
2016/01/07 1,154 1,154 1,112 1,112 750,300
2016/01/06 1,167 1,172 1,133 1,148 608,500
2016/01/05 1,171 1,179 1,156 1,168 480,100
2016/01/04 1,202 1,202 1,165 1,170 601,000

このページの先頭へ