5991 ニッパツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,490.5 | 1,502.5 | 1,413.5 | 1,453 | 2,521,200 | 1,453 |
| 2025-04-03 | 1,536 | 1,576.5 | 1,532 | 1,553 | 1,562,400 | 1,553 |
| 2025-04-02 | 1,639 | 1,640 | 1,613 | 1,625 | 692,200 | 1,625 |
| 2025-04-01 | 1,620 | 1,636 | 1,620 | 1,626.5 | 893,100 | 1,626.50 |
| 2025-03-31 | 1,608.5 | 1,624.5 | 1,588 | 1,606 | 1,014,300 | 1,606 |
| 2025-03-28 | 1,664 | 1,665.5 | 1,636 | 1,647 | 2,132,600 | 1,647 |
| 2025-03-27 | 1,684 | 1,708 | 1,680.5 | 1,708 | 1,875,700 | 1,708 |
| 2025-03-26 | 1,713.5 | 1,727 | 1,707.5 | 1,721 | 978,600 | 1,721 |
| 2025-03-25 | 1,730.5 | 1,732.5 | 1,704.5 | 1,712 | 929,000 | 1,712 |
| 2025-03-24 | 1,728 | 1,732 | 1,712.5 | 1,715.5 | 826,200 | 1,715.50 |
| 2025-03-21 | 1,734.5 | 1,759 | 1,725 | 1,737 | 814,000 | 1,737 |
| 2025-03-19 | 1,714.5 | 1,740 | 1,714.5 | 1,735 | 599,000 | 1,735 |
| 2025-03-18 | 1,706.5 | 1,725 | 1,703.5 | 1,714.5 | 800,500 | 1,714.50 |
| 2025-03-17 | 1,710 | 1,712 | 1,694.5 | 1,706.5 | 926,400 | 1,706.50 |
| 2025-03-14 | 1,664 | 1,699 | 1,662 | 1,687.5 | 625,500 | 1,687.50 |
| 2025-03-13 | 1,700 | 1,708.5 | 1,679 | 1,679 | 935,500 | 1,679 |
| 2025-03-12 | 1,675 | 1,718 | 1,670 | 1,700 | 1,501,000 | 1,700 |
| 2025-03-11 | 1,621.5 | 1,646 | 1,609 | 1,646 | 843,400 | 1,646 |
| 2025-03-10 | 1,664 | 1,665 | 1,649.5 | 1,658.5 | 665,500 | 1,658.50 |
| 2025-03-07 | 1,671 | 1,673.5 | 1,648.5 | 1,664 | 1,148,700 | 1,664 |
| 2025-03-06 | 1,692.5 | 1,703.5 | 1,688.5 | 1,703.5 | 569,100 | 1,703.50 |
| 2025-03-05 | 1,694 | 1,707.5 | 1,680 | 1,684.5 | 768,200 | 1,684.50 |
| 2025-03-04 | 1,687.5 | 1,693 | 1,668.5 | 1,685 | 765,300 | 1,685 |
| 2025-03-03 | 1,694 | 1,701 | 1,675 | 1,693.5 | 619,900 | 1,693.50 |
| 2025-02-28 | 1,680 | 1,685 | 1,655 | 1,670.5 | 1,746,800 | 1,670.50 |
| 2025-02-27 | 1,691 | 1,718.5 | 1,688 | 1,718 | 1,095,200 | 1,718 |
| 2025-02-26 | 1,700 | 1,700 | 1,659 | 1,680 | 1,176,800 | 1,680 |
| 2025-02-25 | 1,724 | 1,739.5 | 1,702.5 | 1,731 | 762,200 | 1,731 |
| 2025-02-21 | 1,745.5 | 1,756.5 | 1,734.5 | 1,749.5 | 845,900 | 1,749.50 |
| 2025-02-20 | 1,774 | 1,784 | 1,739 | 1,745.5 | 1,186,100 | 1,745.50 |
| 2025-02-19 | 1,780 | 1,787 | 1,759 | 1,774 | 838,000 | 1,774 |
| 2025-02-18 | 1,795 | 1,808 | 1,772 | 1,791 | 686,900 | 1,791 |
| 2025-02-17 | 1,804.5 | 1,808.5 | 1,788 | 1,801 | 738,600 | 1,801 |
| 2025-02-14 | 1,807.5 | 1,814 | 1,781 | 1,787 | 1,204,300 | 1,787 |
| 2025-02-13 | 1,806 | 1,849.5 | 1,768.5 | 1,815 | 2,450,100 | 1,815 |
| 2025-02-12 | 1,939 | 1,943.5 | 1,894 | 1,928.5 | 1,446,100 | 1,928.50 |
| 2025-02-10 | 1,896 | 1,925.5 | 1,892 | 1,912 | 1,183,300 | 1,912 |
| 2025-02-07 | 1,919.5 | 1,934 | 1,909 | 1,915 | 808,200 | 1,915 |
| 2025-02-06 | 1,942 | 1,951.5 | 1,910 | 1,932 | 788,000 | 1,932 |
| 2025-02-05 | 1,941.5 | 1,956 | 1,922 | 1,935.5 | 773,100 | 1,935.50 |
| 2025-02-04 | 1,934.5 | 1,949 | 1,915.5 | 1,916.5 | 800,800 | 1,916.50 |
| 2025-02-03 | 1,960 | 1,967 | 1,881 | 1,911.5 | 1,953,300 | 1,911.50 |
| 2025-01-31 | 1,967 | 1,999 | 1,963 | 1,989 | 1,002,000 | 1,989 |
| 2025-01-30 | 1,966.5 | 1,984 | 1,962 | 1,980 | 845,700 | 1,980 |
| 2025-01-29 | 1,982 | 2,003.5 | 1,969 | 1,991 | 1,019,300 | 1,991 |
| 2025-01-28 | 1,982 | 1,999 | 1,961 | 1,966.5 | 1,696,000 | 1,966.50 |
| 2025-01-27 | 2,050 | 2,067 | 2,004.5 | 2,023.5 | 1,465,200 | 2,023.50 |
| 2025-01-24 | 2,039 | 2,094 | 2,020.5 | 2,041 | 1,834,900 | 2,041 |
| 2025-01-23 | 2,010 | 2,058 | 1,994.5 | 1,999 | 1,145,400 | 1,999 |
| 2025-01-22 | 1,935.5 | 2,013.5 | 1,929.5 | 2,004.5 | 1,075,700 | 2,004.50 |
| 2025-01-21 | 1,943.5 | 1,954 | 1,906.5 | 1,922.5 | 615,200 | 1,922.50 |
| 2025-01-20 | 1,909.5 | 1,926 | 1,896 | 1,908 | 632,900 | 1,908 |
| 2025-01-17 | 1,897 | 1,906.5 | 1,870 | 1,896.5 | 649,900 | 1,896.50 |
| 2025-01-16 | 1,915 | 1,931 | 1,896.5 | 1,897 | 564,300 | 1,897 |
| 2025-01-15 | 1,911 | 1,924.5 | 1,898 | 1,915 | 644,300 | 1,915 |
| 2025-01-14 | 1,945 | 1,948.5 | 1,877.5 | 1,901 | 931,100 | 1,901 |
| 2025-01-10 | 1,926.5 | 1,959.5 | 1,926.5 | 1,945 | 753,600 | 1,945 |
| 2025-01-09 | 1,985 | 1,990 | 1,938 | 1,938.5 | 1,001,000 | 1,938.50 |
| 2025-01-08 | 1,949 | 2,014.5 | 1,937 | 2,007 | 1,273,200 | 2,007 |
| 2025-01-07 | 1,940.5 | 1,951.5 | 1,919 | 1,934 | 752,000 | 1,934 |
| 2025-01-06 | 2,000 | 2,000 | 1,945.5 | 1,952.5 | 739,900 | 1,952.50 |
分割・併合履歴 ： [1986-03-27]1株→1.15株