5991 ニッパツ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-03850877849875344,900875
2022-09-30886889845851711,200851
2022-09-29895901876891559,200891
2022-09-28898902878888593,300888
2022-09-27905918902902343,600902
2022-09-26906910889895476,700895
2022-09-22903920895916531,000916
2022-09-21928935902905471,900905
2022-09-20949952936941434,900941
2022-09-16944946930944657,200944
2022-09-15940947937943267,600943
2022-09-14941945936938306,900938
2022-09-13960961951956229,700956
2022-09-12970972960962158,900962
2022-09-09956966953954408,200954
2022-09-08947960943958250,300958
2022-09-07925940920940196,200940
2022-09-06929933914926311,500926
2022-09-05939940926931238,400931
2022-09-02950951939946261,800946
2022-09-01935953933951531,800951
2022-08-31923951921945358,000945
2022-08-30951952937938145,000938
2022-08-29925943920938380,400938
2022-08-26970971954955106,100955
2022-08-25968969957964228,500964
2022-08-24965970955961309,200961
2022-08-23954959948950183,800950
2022-08-22950966944961188,900961
2022-08-19959962956958164,200958
2022-08-18946954946950257,300950
2022-08-17954962946956290,900956
2022-08-16956956938946242,200946
2022-08-15965973962965285,000965
2022-08-12956969954961528,200961
2022-08-10929946923944261,500944
2022-08-09938944927932242,700932
2022-08-08915937915935329,000935
2022-08-05896918896913482,300913
2022-08-04913918906909316,700909
2022-08-03914918908909399,100909
2022-08-02919920905913302,200913
2022-08-01910931910931379,300931
2022-07-29919919897901429,500901
2022-07-28939939916917332,600917
2022-07-27931940927935343,200935
2022-07-26929944929939318,400939
2022-07-25950950930933609,600933
2022-07-22932943932938370,300938
2022-07-21929940929937402,200937
2022-07-20924930919924357,000924
2022-07-19894907894907306,500907
2022-07-15891896883886381,800886
2022-07-14875892875889374,700889
2022-07-13879884874874378,400874
2022-07-12870874858864470,000864
2022-07-11862888862879636,600879
2022-07-08852862847847624,100847
2022-07-07835843822837696,900837
2022-07-06849854825832906,800832
2022-07-05879881864869374,500869
2022-07-04869875861875710,300875
2022-07-01885894853856869,300856
2022-06-30908912891893564,200893
2022-06-29924924910915347,500915
2022-06-28922927912926382,400926
2022-06-27936938911917351,200917
2022-06-24932933914922454,400922
2022-06-23927947926932868,200932
2022-06-229359379009251,660,100925
2022-06-21878888862869585,200869
2022-06-20885890858863462,300863
2022-06-178948958668911,271,300891
2022-06-16939960932933656,500933
2022-06-15950956935935789,000935
2022-06-14941953940943562,000943
2022-06-13947964947956618,000956
2022-06-10950971944966560,800966
2022-06-09953973951957387,900957
2022-06-08950961948959410,000959
2022-06-07942954942943468,900943
2022-06-06920930918928366,400928
2022-06-03952953931935353,800935
2022-06-02952959947952427,400952
2022-06-01931949930948412,000948
2022-05-31937948922923802,200923
2022-05-30920943917937745,800937
2022-05-27915920906908343,800908
2022-05-26910920900900315,600900
2022-05-25912913902905359,900905
2022-05-24910921907911425,800911
2022-05-23915918902910410,900910
2022-05-20904911901910519,000910
2022-05-19874907868904669,400904
2022-05-18918918893899588,800899
2022-05-17899919888909904,200909
2022-05-169009128898911,314,600891
2022-05-13822849822846536,200846
2022-05-12826846822837293,800837
2022-05-11832842821828270,400828
2022-05-10833849824846352,100846
2022-05-09860862845846255,500846
2022-05-06851870850869698,400869
2022-05-02842854838849380,700849
2022-04-28804844802842481,800842
2022-04-27807813795797674,900797
2022-04-26825837823827291,400827
2022-04-25822824816819479,100819
2022-04-22842846833843361,300843
2022-04-21843861843857319,000857
2022-04-20835850835845297,500845
2022-04-19821823810819265,300819
2022-04-18807812799808260,000808
2022-04-15816821807818238,200818
2022-04-14820835819826298,200826
2022-04-13821829816828495,500828
2022-04-12820827804805492,100805
2022-04-11809825808816351,600816
2022-04-08823825803810439,500810
2022-04-07822822799819441,800819
2022-04-06857862836837558,300837
2022-04-05900900869872414,700872
2022-04-04883887867882413,600882
2022-04-01873902873892751,200892
2022-03-31890897881885678,600885
2022-03-30911912882899598,700899
2022-03-29897906895906484,000906
2022-03-28900903887895491,900895
2022-03-25891902884891712,700891
2022-03-24870890865889609,200889
2022-03-23871884866879513,900879
2022-03-22872877859863445,100863
2022-03-18848860843857668,200857
2022-03-17858868854863497,200863
2022-03-16857858837843513,000843
2022-03-15818852815848459,200848
2022-03-14805825805818349,600818
2022-03-11813815790798666,200798
2022-03-10811839808836909,200836
2022-03-09787804780785735,300785
2022-03-08777799774780854,700780
2022-03-078118167667841,054,600784
2022-03-04861867822826783,600826
2022-03-03867877858869542,900869
2022-03-02878885852852596,000852
2022-03-01915919884887748,100887
2022-02-28909920897914662,800914
2022-02-25890901882897545,700897
2022-02-24876885867881520,800881
2022-02-22896898870877426,500877
2022-02-21892901883894244,000894
2022-02-18888902886900442,200900
2022-02-17896904884891421,000891
2022-02-16902905894903468,100903
2022-02-15886887874882436,400882
2022-02-14873887873878454,700878
2022-02-10901908883895489,900895
2022-02-09883896882894621,400894
2022-02-088438748428731,158,800873
2022-02-07903909888900592,900900
2022-02-04914926910918500,200918
2022-02-03915921908913499,600913
2022-02-02903930903921803,900921
2022-02-01901912890892381,100892
2022-01-31878898868895619,300895
2022-01-28879891873890566,400890
2022-01-27912915864872979,400872
2022-01-26935936903908683,600908
2022-01-25921933914924783,600924
2022-01-24896929895925818,300925
2022-01-21918921886899750,500899
2022-01-20941956931941554,800941
2022-01-19974975953956767,200956
2022-01-181,0141,029986989825,700989
2022-01-171,0101,0291,0071,014656,4001,014
2022-01-141,0031,017995998591,700998
2022-01-131,0131,0301,0101,019747,9001,019
2022-01-129961,0309861,021935,6001,021
2022-01-11980994973979552,000979
2022-01-07991997979982663,800982
2022-01-061,0001,002984987830,100987
2022-01-059821,0109641,0071,201,6001,007
2022-01-04993998976979791,400979

分割・併合履歴 : [1986-03-27]1株→1.15株