5991 ニッパツ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-09976.5982.3971.4979.9393,200979.90
2023-06-08986.8988.7964.4970.7301,600970.70
2023-06-07995996968971.8679,000971.80
2023-06-06962.7970.3950970352,600970
2023-06-05982988976.6978.4392,300978.40
2023-06-02930969929967476,600967
2023-06-01938944927928374,600928
2023-05-31963963939945557,200945
2023-05-30969978965974174,100974
2023-05-29992996973975289,800975
2023-05-26997999983984263,200984
2023-05-259881,001981997274,500997
2023-05-241,0041,004988994243,400994
2023-05-231,0151,0221,0001,006403,8001,006
2023-05-229931,0129851,010423,2001,010
2023-05-191,0131,014993993389,500993
2023-05-189951,0199851,016663,6001,016
2023-05-17988995978980501,200980
2023-05-16987993968991702,300991
2023-05-151,0041,0059911,000411,7001,000
2023-05-121,0001,0099951,004311,0001,004
2023-05-111,0071,009995998294,100998
2023-05-101,0121,0121,0001,009349,1001,009
2023-05-091,0101,0149991,012420,8001,012
2023-05-081,0071,0151,0031,010415,3001,010
2023-05-021,0131,0131,0011,012239,7001,012
2023-05-011,0151,0171,0071,009351,1001,009
2023-04-281,0001,0059901,002537,0001,002
2023-04-27963996963995707,300995
2023-04-26954964954961379,600961
2023-04-25968977956957432,700957
2023-04-24966971960965279,400965
2023-04-21958969952955352,300955
2023-04-20948968945962461,700962
2023-04-19949950938950424,600950
2023-04-18947953942951605,100951
2023-04-17937941931939328,800939
2023-04-14937937928931273,300931
2023-04-13933936925933253,300933
2023-04-12933941931934289,100934
2023-04-11927927919923229,800923
2023-04-10915916905913235,400913
2023-04-07899911896907319,300907
2023-04-06907907895895616,700895
2023-04-05938940926929299,200929
2023-04-04947957941957360,000957
2023-04-03956956943954304,100954
2023-03-31937949937947463,000947
2023-03-30921927913926424,700926
2023-03-29927936925936452,400936
2023-03-28926932918924275,000924
2023-03-27926929914921247,400921
2023-03-24914918909915403,000915
2023-03-23897916895915250,900915
2023-03-22919919904908409,300908
2023-03-20888901888892390,800892
2023-03-17913913896902750,000902
2023-03-16885900879895445,000895
2023-03-15910913898900646,900900
2023-03-14907908889899590,000899
2023-03-13950950917928450,600928
2023-03-10969977957960657,000960
2023-03-09962984958984552,800984
2023-03-08943958942955409,900955
2023-03-07951955943945394,200945
2023-03-06923936922935338,100935
2023-03-03916926914921322,100921
2023-03-02927930913913225,700913
2023-03-01903920903917300,400917
2023-02-28927927904907718,600907
2023-02-27912928910928384,100928
2023-02-24903905896903322,700903
2023-02-22905905889898358,400898
2023-02-21903918901917424,800917
2023-02-20899908897898231,400898
2023-02-17883895883895179,200895
2023-02-16895897886894240,600894
2023-02-15885893883886292,700886
2023-02-14893893874881278,200881
2023-02-13861890861880619,300880
2023-02-108968978578591,557,700859
2023-02-09906912902908480,000908
2023-02-08909912901906326,500906
2023-02-07903910896903560,700903
2023-02-06902909895901440,900901
2023-02-03895895881887459,900887
2023-02-02908908893895481,600895
2023-02-01918924908908218,800908
2023-01-31906916902914347,500914
2023-01-30897904892897289,700897
2023-01-27890900886897365,500897
2023-01-26884890880885306,000885
2023-01-25873885869878313,500878
2023-01-24883883869880416,300880
2023-01-23869878865873321,700873
2023-01-20856859855857234,500857
2023-01-19868868854855275,000855
2023-01-18860888856876453,600876
2023-01-17851872850859521,900859
2023-01-16835852828849508,200849
2023-01-13849851841843340,000843
2023-01-12848853845847195,300847
2023-01-11846851841843285,900843
2023-01-10851854839840336,900840
2023-01-06834850827845401,500845
2023-01-05821830821829358,700829
2023-01-04836837819821404,700821

分割・併合履歴 : [1986-03-27]1株→1.15株