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 |
---|---|---|---|---|---|
2020/12/30 | 710 | 716 | 701 | 708 | 713,400 |
2020/12/29 | 719 | 719 | 708 | 715 | 518,100 |
2020/12/28 | 714 | 718 | 704 | 712 | 393,100 |
2020/12/25 | 713 | 719 | 707 | 710 | 326,900 |
2020/12/24 | 711 | 720 | 702 | 703 | 517,200 |
2020/12/23 | 733 | 733 | 703 | 711 | 409,900 |
2020/12/22 | 736 | 736 | 720 | 727 | 471,300 |
2020/12/21 | 750 | 751 | 728 | 742 | 478,900 |
2020/12/18 | 719 | 757 | 718 | 750 | 834,200 |
2020/12/17 | 743 | 747 | 713 | 718 | 492,900 |
2020/12/16 | 729 | 746 | 725 | 735 | 794,000 |
2020/12/15 | 685 | 712 | 681 | 710 | 572,900 |
2020/12/14 | 666 | 696 | 664 | 690 | 459,100 |
2020/12/11 | 671 | 677 | 664 | 673 | 526,500 |
2020/12/10 | 669 | 677 | 662 | 664 | 330,300 |
2020/12/09 | 654 | 666 | 652 | 666 | 266,500 |
2020/12/08 | 654 | 663 | 649 | 651 | 274,500 |
2020/12/07 | 684 | 684 | 659 | 661 | 482,700 |
2020/12/04 | 664 | 678 | 662 | 669 | 340,200 |
2020/12/03 | 670 | 680 | 664 | 670 | 399,400 |
2020/12/02 | 670 | 678 | 658 | 672 | 668,100 |
2020/12/01 | 638 | 662 | 638 | 660 | 665,100 |
2020/11/30 | 674 | 674 | 625 | 633 | 1,210,300 |
2020/11/27 | 675 | 679 | 670 | 675 | 703,000 |
2020/11/26 | 664 | 679 | 658 | 675 | 468,100 |
2020/11/25 | 677 | 684 | 671 | 674 | 509,400 |
2020/11/24 | 670 | 679 | 657 | 657 | 479,400 |
2020/11/20 | 650 | 661 | 647 | 658 | 251,500 |
2020/11/19 | 657 | 663 | 649 | 655 | 510,300 |
2020/11/18 | 649 | 656 | 641 | 654 | 328,100 |
2020/11/17 | 655 | 656 | 644 | 654 | 316,300 |
2020/11/16 | 643 | 653 | 638 | 652 | 536,200 |
2020/11/13 | 642 | 642 | 620 | 623 | 326,200 |
2020/11/12 | 648 | 655 | 643 | 647 | 426,000 |
2020/11/11 | 669 | 672 | 641 | 655 | 472,600 |
2020/11/10 | 656 | 663 | 643 | 649 | 628,000 |
2020/11/09 | 631 | 631 | 610 | 616 | 446,100 |
2020/11/06 | 631 | 631 | 597 | 626 | 548,800 |
2020/11/05 | 644 | 644 | 626 | 632 | 882,800 |
2020/11/04 | 657 | 666 | 651 | 654 | 444,100 |
2020/11/02 | 630 | 653 | 629 | 647 | 331,000 |
2020/10/30 | 652 | 653 | 625 | 627 | 313,900 |
2020/10/29 | 640 | 659 | 635 | 650 | 336,300 |
2020/10/28 | 659 | 659 | 641 | 648 | 423,400 |
2020/10/27 | 675 | 675 | 663 | 669 | 284,600 |
2020/10/26 | 681 | 694 | 680 | 685 | 189,300 |
2020/10/23 | 676 | 685 | 674 | 681 | 335,100 |
2020/10/22 | 669 | 671 | 660 | 670 | 288,700 |
2020/10/21 | 658 | 674 | 656 | 674 | 375,900 |
2020/10/20 | 661 | 661 | 644 | 647 | 387,300 |
2020/10/19 | 655 | 673 | 653 | 671 | 343,400 |
2020/10/16 | 659 | 661 | 648 | 650 | 272,600 |
2020/10/15 | 666 | 667 | 657 | 660 | 227,500 |
2020/10/14 | 670 | 671 | 661 | 666 | 244,700 |
2020/10/13 | 693 | 694 | 674 | 684 | 215,400 |
2020/10/12 | 692 | 692 | 679 | 686 | 256,500 |
2020/10/09 | 711 | 711 | 691 | 697 | 215,700 |
2020/10/08 | 715 | 716 | 707 | 712 | 249,400 |
2020/10/07 | 705 | 709 | 692 | 705 | 285,000 |
2020/10/06 | 710 | 715 | 706 | 707 | 212,500 |
2020/10/05 | 693 | 714 | 692 | 702 | 327,200 |
2020/10/02 | 672 | 686 | 671 | 675 | 439,800 |
2020/09/30 | 693 | 693 | 671 | 671 | 381,200 |
2020/09/29 | 700 | 708 | 690 | 701 | 332,200 |
2020/09/28 | 680 | 709 | 678 | 706 | 648,500 |
2020/09/25 | 678 | 681 | 671 | 675 | 436,000 |
2020/09/24 | 676 | 679 | 656 | 660 | 502,600 |
2020/09/23 | 679 | 683 | 668 | 678 | 402,300 |
2020/09/18 | 713 | 724 | 697 | 699 | 844,100 |
2020/09/17 | 716 | 723 | 703 | 706 | 336,000 |
2020/09/16 | 719 | 722 | 710 | 717 | 266,700 |
2020/09/15 | 727 | 727 | 711 | 719 | 209,600 |
2020/09/14 | 719 | 737 | 708 | 727 | 348,100 |
2020/09/11 | 720 | 725 | 711 | 723 | 412,800 |
2020/09/10 | 704 | 724 | 701 | 721 | 330,100 |
2020/09/09 | 688 | 705 | 686 | 703 | 399,100 |
2020/09/08 | 686 | 703 | 686 | 703 | 312,300 |
2020/09/07 | 670 | 690 | 670 | 685 | 241,100 |
2020/09/04 | 660 | 670 | 655 | 669 | 334,200 |
2020/09/03 | 667 | 675 | 663 | 668 | 358,900 |
2020/09/02 | 680 | 680 | 653 | 657 | 429,100 |
2020/09/01 | 663 | 675 | 657 | 675 | 325,600 |
2020/08/31 | 673 | 683 | 667 | 667 | 453,900 |
2020/08/28 | 668 | 683 | 656 | 663 | 412,000 |
2020/08/27 | 664 | 666 | 658 | 663 | 156,100 |
2020/08/26 | 659 | 671 | 653 | 670 | 240,100 |
2020/08/25 | 671 | 676 | 656 | 660 | 435,400 |
2020/08/24 | 647 | 651 | 638 | 642 | 156,500 |
2020/08/21 | 649 | 666 | 649 | 650 | 178,500 |
2020/08/20 | 650 | 661 | 646 | 647 | 188,500 |
2020/08/19 | 649 | 657 | 642 | 657 | 181,100 |
2020/08/18 | 661 | 664 | 653 | 656 | 205,000 |
2020/08/17 | 669 | 677 | 660 | 660 | 155,600 |
2020/08/14 | 686 | 686 | 673 | 673 | 321,000 |
2020/08/13 | 674 | 694 | 674 | 688 | 494,200 |
2020/08/12 | 655 | 676 | 655 | 670 | 521,700 |
2020/08/11 | 600 | 656 | 600 | 653 | 663,100 |
2020/08/07 | 575 | 597 | 575 | 582 | 909,100 |
2020/08/06 | 627 | 635 | 622 | 625 | 223,900 |
2020/08/05 | 616 | 628 | 606 | 624 | 254,500 |
2020/08/04 | 612 | 628 | 611 | 623 | 318,200 |
2020/08/03 | 593 | 608 | 592 | 607 | 283,300 |
2020/07/31 | 616 | 617 | 587 | 587 | 506,800 |
2020/07/30 | 653 | 655 | 632 | 633 | 190,800 |
2020/07/29 | 662 | 662 | 644 | 644 | 270,400 |
2020/07/28 | 670 | 675 | 659 | 668 | 293,300 |
2020/07/27 | 661 | 667 | 651 | 667 | 465,000 |
2020/07/22 | 676 | 692 | 674 | 681 | 539,100 |
2020/07/21 | 683 | 683 | 657 | 667 | 669,500 |
2020/07/20 | 685 | 690 | 673 | 686 | 286,100 |
2020/07/17 | 690 | 694 | 681 | 684 | 408,000 |
2020/07/16 | 690 | 701 | 683 | 685 | 260,000 |
2020/07/15 | 678 | 696 | 678 | 687 | 274,600 |
2020/07/14 | 661 | 670 | 654 | 668 | 350,400 |
2020/07/13 | 656 | 675 | 653 | 669 | 325,600 |
2020/07/10 | 649 | 650 | 634 | 636 | 381,900 |
2020/07/09 | 662 | 666 | 651 | 657 | 337,000 |
2020/07/08 | 676 | 684 | 667 | 667 | 307,200 |
2020/07/07 | 701 | 701 | 674 | 680 | 331,500 |
2020/07/06 | 689 | 705 | 687 | 703 | 457,100 |
2020/07/03 | 693 | 693 | 672 | 681 | 350,300 |
2020/07/02 | 679 | 685 | 662 | 673 | 671,200 |
2020/07/01 | 704 | 704 | 681 | 685 | 386,400 |
2020/06/30 | 718 | 726 | 696 | 698 | 697,800 |
2020/06/29 | 693 | 699 | 683 | 693 | 468,100 |
2020/06/26 | 697 | 707 | 691 | 707 | 419,400 |
2020/06/25 | 699 | 699 | 681 | 687 | 359,500 |
2020/06/24 | 720 | 720 | 706 | 706 | 273,600 |
2020/06/23 | 721 | 731 | 714 | 723 | 272,300 |
2020/06/22 | 722 | 725 | 708 | 717 | 309,300 |
2020/06/19 | 746 | 748 | 714 | 716 | 887,500 |
2020/06/18 | 744 | 744 | 729 | 740 | 403,500 |
2020/06/17 | 756 | 761 | 745 | 751 | 289,500 |
2020/06/16 | 731 | 769 | 728 | 764 | 523,800 |
2020/06/15 | 736 | 737 | 716 | 716 | 460,900 |
2020/06/12 | 749 | 752 | 725 | 741 | 578,200 |
2020/06/11 | 789 | 796 | 769 | 769 | 545,500 |
2020/06/10 | 797 | 803 | 791 | 796 | 332,300 |
2020/06/09 | 808 | 813 | 797 | 808 | 494,400 |
2020/06/08 | 805 | 805 | 789 | 797 | 395,000 |
2020/06/05 | 779 | 792 | 778 | 790 | 397,500 |
2020/06/04 | 790 | 790 | 769 | 779 | 513,400 |
2020/06/03 | 769 | 775 | 755 | 767 | 568,900 |
2020/06/02 | 747 | 760 | 741 | 754 | 633,300 |
2020/06/01 | 741 | 748 | 736 | 744 | 368,300 |
2020/05/29 | 765 | 767 | 741 | 741 | 925,700 |
2020/05/28 | 780 | 790 | 765 | 773 | 1,039,300 |
2020/05/27 | 744 | 771 | 741 | 771 | 765,500 |
2020/05/26 | 731 | 740 | 720 | 733 | 780,100 |
2020/05/25 | 724 | 727 | 715 | 725 | 322,800 |
2020/05/22 | 727 | 728 | 712 | 714 | 316,100 |
2020/05/21 | 725 | 728 | 720 | 725 | 394,400 |
2020/05/20 | 725 | 727 | 718 | 725 | 399,900 |
2020/05/19 | 730 | 743 | 723 | 727 | 670,100 |
2020/05/18 | 697 | 705 | 693 | 698 | 302,900 |
2020/05/15 | 698 | 704 | 678 | 691 | 475,100 |
2020/05/14 | 696 | 699 | 678 | 678 | 373,500 |
2020/05/13 | 706 | 714 | 700 | 710 | 470,900 |
2020/05/12 | 730 | 730 | 716 | 720 | 417,100 |
2020/05/11 | 706 | 733 | 702 | 730 | 409,300 |
2020/05/08 | 688 | 706 | 682 | 704 | 571,900 |
2020/05/07 | 683 | 693 | 675 | 679 | 681,700 |
2020/05/01 | 702 | 708 | 688 | 691 | 628,100 |
2020/04/30 | 707 | 727 | 699 | 713 | 1,020,500 |
2020/04/28 | 705 | 705 | 692 | 694 | 572,000 |
2020/04/27 | 694 | 711 | 691 | 705 | 410,100 |
2020/04/24 | 692 | 703 | 684 | 694 | 628,800 |
2020/04/23 | 670 | 702 | 668 | 700 | 437,100 |
2020/04/22 | 670 | 676 | 657 | 669 | 354,600 |
2020/04/21 | 672 | 675 | 662 | 670 | 433,000 |
2020/04/20 | 690 | 695 | 681 | 688 | 284,700 |
2020/04/17 | 662 | 689 | 652 | 686 | 374,500 |
2020/04/16 | 648 | 657 | 644 | 655 | 460,200 |
2020/04/15 | 676 | 676 | 650 | 656 | 641,500 |
2020/04/14 | 674 | 692 | 671 | 689 | 288,200 |
2020/04/13 | 706 | 706 | 676 | 680 | 402,700 |
2020/04/10 | 703 | 717 | 684 | 713 | 315,500 |
2020/04/09 | 685 | 708 | 679 | 701 | 278,000 |
2020/04/08 | 670 | 682 | 653 | 679 | 662,400 |
2020/04/07 | 653 | 677 | 651 | 670 | 500,100 |
2020/04/06 | 600 | 645 | 593 | 639 | 620,100 |
2020/04/03 | 631 | 634 | 611 | 617 | 486,500 |
2020/04/02 | 658 | 667 | 640 | 644 | 604,300 |
2020/04/01 | 698 | 715 | 677 | 684 | 415,300 |
2020/03/31 | 732 | 732 | 695 | 708 | 847,900 |
2020/03/30 | 750 | 753 | 704 | 747 | 681,400 |
2020/03/27 | 747 | 766 | 738 | 759 | 945,200 |
2020/03/26 | 724 | 727 | 689 | 717 | 867,600 |
2020/03/25 | 742 | 750 | 708 | 730 | 639,700 |
2020/03/24 | 689 | 689 | 657 | 670 | 678,300 |
2020/03/23 | 683 | 693 | 641 | 645 | 1,574,800 |
2020/03/19 | 658 | 698 | 642 | 691 | 983,100 |
2020/03/18 | 630 | 664 | 607 | 632 | 896,700 |
2020/03/17 | 578 | 642 | 574 | 639 | 1,041,800 |
2020/03/16 | 635 | 639 | 596 | 598 | 595,300 |
2020/03/13 | 612 | 646 | 593 | 627 | 1,043,400 |
2020/03/12 | 690 | 693 | 651 | 658 | 656,600 |
2020/03/11 | 710 | 741 | 703 | 705 | 969,900 |
2020/03/10 | 694 | 707 | 673 | 701 | 1,079,700 |
2020/03/09 | 734 | 739 | 698 | 707 | 814,900 |
2020/03/06 | 783 | 788 | 761 | 764 | 943,400 |
2020/03/05 | 820 | 822 | 800 | 807 | 740,000 |
2020/03/04 | 798 | 820 | 792 | 813 | 572,100 |
2020/03/03 | 808 | 822 | 804 | 810 | 669,400 |
2020/03/02 | 802 | 816 | 793 | 805 | 943,000 |
2020/02/28 | 828 | 845 | 821 | 824 | 930,000 |
2020/02/27 | 854 | 860 | 845 | 849 | 588,500 |
2020/02/26 | 845 | 866 | 840 | 864 | 544,900 |
2020/02/25 | 860 | 875 | 859 | 859 | 759,400 |
2020/02/21 | 903 | 913 | 900 | 905 | 335,900 |
2020/02/20 | 908 | 918 | 907 | 910 | 333,100 |
2020/02/19 | 917 | 917 | 898 | 900 | 486,200 |
2020/02/18 | 920 | 928 | 910 | 911 | 468,800 |
2020/02/17 | 908 | 927 | 903 | 924 | 271,600 |
2020/02/14 | 916 | 927 | 912 | 925 | 291,300 |
2020/02/13 | 930 | 934 | 919 | 925 | 383,700 |
2020/02/12 | 922 | 926 | 912 | 923 | 341,900 |
2020/02/10 | 924 | 926 | 912 | 923 | 574,300 |
2020/02/07 | 931 | 942 | 919 | 937 | 845,600 |
2020/02/06 | 980 | 989 | 937 | 943 | 1,232,600 |
2020/02/05 | 889 | 895 | 883 | 890 | 461,100 |
2020/02/04 | 862 | 881 | 859 | 879 | 336,500 |
2020/02/03 | 858 | 873 | 852 | 867 | 590,500 |
2020/01/31 | 893 | 903 | 890 | 890 | 367,500 |
2020/01/30 | 903 | 903 | 881 | 886 | 248,400 |
2020/01/29 | 900 | 909 | 898 | 908 | 356,400 |
2020/01/28 | 900 | 904 | 891 | 902 | 470,500 |
2020/01/27 | 922 | 925 | 913 | 918 | 460,000 |
2020/01/24 | 962 | 963 | 943 | 946 | 478,600 |
2020/01/23 | 971 | 974 | 961 | 962 | 339,600 |
2020/01/22 | 968 | 981 | 966 | 977 | 341,100 |
2020/01/21 | 995 | 995 | 979 | 983 | 260,600 |
2020/01/20 | 986 | 992 | 986 | 988 | 216,000 |
2020/01/17 | 986 | 986 | 973 | 980 | 486,000 |
2020/01/16 | 981 | 984 | 975 | 976 | 329,300 |
2020/01/15 | 979 | 987 | 978 | 986 | 279,200 |
2020/01/14 | 984 | 993 | 973 | 983 | 644,400 |
2020/01/10 | 992 | 1,003 | 991 | 993 | 210,600 |
2020/01/09 | 999 | 1,005 | 996 | 997 | 238,600 |
2020/01/08 | 977 | 994 | 972 | 987 | 424,500 |
2020/01/07 | 983 | 1,002 | 977 | 997 | 562,000 |
2020/01/06 | 976 | 978 | 969 | 976 | 465,200 |