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