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
2023-06-09	976.5	982.3	971.4	979.9	393,200	979.90
2023-06-08	986.8	988.7	964.4	970.7	301,600	970.70
2023-06-07	995	996	968	971.8	679,000	971.80
2023-06-06	962.7	970.3	950	970	352,600	970
2023-06-05	982	988	976.6	978.4	392,300	978.40
2023-06-02	930	969	929	967	476,600	967
2023-06-01	938	944	927	928	374,600	928
2023-05-31	963	963	939	945	557,200	945
2023-05-30	969	978	965	974	174,100	974
2023-05-29	992	996	973	975	289,800	975
2023-05-26	997	999	983	984	263,200	984
2023-05-25	988	1,001	981	997	274,500	997
2023-05-24	1,004	1,004	988	994	243,400	994
2023-05-23	1,015	1,022	1,000	1,006	403,800	1,006
2023-05-22	993	1,012	985	1,010	423,200	1,010
2023-05-19	1,013	1,014	993	993	389,500	993
2023-05-18	995	1,019	985	1,016	663,600	1,016
2023-05-17	988	995	978	980	501,200	980
2023-05-16	987	993	968	991	702,300	991
2023-05-15	1,004	1,005	991	1,000	411,700	1,000
2023-05-12	1,000	1,009	995	1,004	311,000	1,004
2023-05-11	1,007	1,009	995	998	294,100	998
2023-05-10	1,012	1,012	1,000	1,009	349,100	1,009
2023-05-09	1,010	1,014	999	1,012	420,800	1,012
2023-05-08	1,007	1,015	1,003	1,010	415,300	1,010
2023-05-02	1,013	1,013	1,001	1,012	239,700	1,012
2023-05-01	1,015	1,017	1,007	1,009	351,100	1,009
2023-04-28	1,000	1,005	990	1,002	537,000	1,002
2023-04-27	963	996	963	995	707,300	995
2023-04-26	954	964	954	961	379,600	961
2023-04-25	968	977	956	957	432,700	957
2023-04-24	966	971	960	965	279,400	965
2023-04-21	958	969	952	955	352,300	955
2023-04-20	948	968	945	962	461,700	962
2023-04-19	949	950	938	950	424,600	950
2023-04-18	947	953	942	951	605,100	951
2023-04-17	937	941	931	939	328,800	939
2023-04-14	937	937	928	931	273,300	931
2023-04-13	933	936	925	933	253,300	933
2023-04-12	933	941	931	934	289,100	934
2023-04-11	927	927	919	923	229,800	923
2023-04-10	915	916	905	913	235,400	913
2023-04-07	899	911	896	907	319,300	907
2023-04-06	907	907	895	895	616,700	895
2023-04-05	938	940	926	929	299,200	929
2023-04-04	947	957	941	957	360,000	957
2023-04-03	956	956	943	954	304,100	954
2023-03-31	937	949	937	947	463,000	947
2023-03-30	921	927	913	926	424,700	926
2023-03-29	927	936	925	936	452,400	936
2023-03-28	926	932	918	924	275,000	924
2023-03-27	926	929	914	921	247,400	921
2023-03-24	914	918	909	915	403,000	915
2023-03-23	897	916	895	915	250,900	915
2023-03-22	919	919	904	908	409,300	908
2023-03-20	888	901	888	892	390,800	892
2023-03-17	913	913	896	902	750,000	902
2023-03-16	885	900	879	895	445,000	895
2023-03-15	910	913	898	900	646,900	900
2023-03-14	907	908	889	899	590,000	899
2023-03-13	950	950	917	928	450,600	928
2023-03-10	969	977	957	960	657,000	960
2023-03-09	962	984	958	984	552,800	984
2023-03-08	943	958	942	955	409,900	955
2023-03-07	951	955	943	945	394,200	945
2023-03-06	923	936	922	935	338,100	935
2023-03-03	916	926	914	921	322,100	921
2023-03-02	927	930	913	913	225,700	913
2023-03-01	903	920	903	917	300,400	917
2023-02-28	927	927	904	907	718,600	907
2023-02-27	912	928	910	928	384,100	928
2023-02-24	903	905	896	903	322,700	903
2023-02-22	905	905	889	898	358,400	898
2023-02-21	903	918	901	917	424,800	917
2023-02-20	899	908	897	898	231,400	898
2023-02-17	883	895	883	895	179,200	895
2023-02-16	895	897	886	894	240,600	894
2023-02-15	885	893	883	886	292,700	886
2023-02-14	893	893	874	881	278,200	881
2023-02-13	861	890	861	880	619,300	880
2023-02-10	896	897	857	859	1,557,700	859
2023-02-09	906	912	902	908	480,000	908
2023-02-08	909	912	901	906	326,500	906
2023-02-07	903	910	896	903	560,700	903
2023-02-06	902	909	895	901	440,900	901
2023-02-03	895	895	881	887	459,900	887
2023-02-02	908	908	893	895	481,600	895
2023-02-01	918	924	908	908	218,800	908
2023-01-31	906	916	902	914	347,500	914
2023-01-30	897	904	892	897	289,700	897
2023-01-27	890	900	886	897	365,500	897
2023-01-26	884	890	880	885	306,000	885
2023-01-25	873	885	869	878	313,500	878
2023-01-24	883	883	869	880	416,300	880
2023-01-23	869	878	865	873	321,700	873
2023-01-20	856	859	855	857	234,500	857
2023-01-19	868	868	854	855	275,000	855
2023-01-18	860	888	856	876	453,600	876
2023-01-17	851	872	850	859	521,900	859
2023-01-16	835	852	828	849	508,200	849
2023-01-13	849	851	841	843	340,000	843
2023-01-12	848	853	845	847	195,300	847
2023-01-11	846	851	841	843	285,900	843
2023-01-10	851	854	839	840	336,900	840
2023-01-06	834	850	827	845	401,500	845
2023-01-05	821	830	821	829	358,700	829
2023-01-04	836	837	819	821	404,700	821

分割・併合履歴： [1986-03-27]1株→1.15株

5991 ニッパツ の時系列データ [2023年度]

5991 ニッパツの時系列データ [2023年度]