5991 ニッパツ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-04896896879883341,900883
2021-08-03878898875890460,000890
2021-08-02857887854885381,200885
2021-07-30859860836842511,600842
2021-07-29866870853859250,800859
2021-07-28857870856863244,400863
2021-07-27860868853864269,400864
2021-07-26845860845853389,500853
2021-07-21859868850851862,300851
2021-07-20827832820824254,100824
2021-07-19836837823832341,900832
2021-07-16846852842847305,400847
2021-07-15859860850852268,500852
2021-07-14859870856864286,600864
2021-07-13872872865868280,900868
2021-07-12870873859863364,400863
2021-07-09835845823842628,400842
2021-07-08870870855855336,700855
2021-07-07866882862875273,700875
2021-07-06898898885888288,000888
2021-07-05892900890894279,100894
2021-07-02899914898907453,700907
2021-07-01908913885891568,900891
2021-06-30918927910912489,300912
2021-06-29908914898912374,100912
2021-06-28922922914918305,700918
2021-06-25915922911917272,000917
2021-06-24901907899902182,400902
2021-06-23912914899905260,200905
2021-06-22908911895906389,700906
2021-06-21890891868878596,500878
2021-06-18951953918920563,200920
2021-06-17947947931936347,600936
2021-06-16932960928951628,100951
2021-06-15908928906925339,000925
2021-06-14899914893914358,200914
2021-06-11889893877889483,400889
2021-06-10905905890898502,800898
2021-06-09924928910910479,000910
2021-06-08927927905915682,500915
2021-06-07958961936942589,000942
2021-06-04964973955972418,500972
2021-06-03953986950970980,100970
2021-06-029169649119631,606,200963
2021-06-018859038759011,429,600901
2021-05-318509098488762,123,800876
2021-05-28821836812835548,100835
2021-05-27810818805806840,700806
2021-05-26824824807812310,300812
2021-05-25825836818836496,800836
2021-05-24830836825826389,400826
2021-05-21839845832835380,600835
2021-05-20831845829845370,400845
2021-05-19836839825829348,200829
2021-05-18845859843849348,400849
2021-05-17826840813838573,900838
2021-05-14810823801811443,600811
2021-05-13798811797799366,800799
2021-05-12786801784797509,000797
2021-05-11810821793798369,400798
2021-05-10816827814817318,200817
2021-05-07819823809822550,800822
2021-05-06803826803819554,500819
2021-04-30797812795808732,400808
2021-04-28785789782785350,600785
2021-04-27773788770781273,200781
2021-04-26791795779783244,200783
2021-04-23799799784785216,500785
2021-04-22809812794803221,400803
2021-04-21799802783794404,800794
2021-04-20834835813814390,900814
2021-04-19840846836844215,600844
2021-04-16836839832836194,500836
2021-04-15832838828835226,000835
2021-04-14821828813825334,200825
2021-04-13818840818833448,800833
2021-04-12815821813815187,900815
2021-04-09816829809814563,700814
2021-04-08819823809814509,500814
2021-04-07808826805822489,600822
2021-04-06805810786796610,300796
2021-04-05805808788802460,400802
2021-04-02812814797804274,600804
2021-04-01823836802805303,400805
2021-03-31841847830830327,500830
2021-03-30858865836850454,800850
2021-03-29873878856870488,500870
2021-03-26867874860865253,500865
2021-03-25850862843853395,800853
2021-03-24852862834837667,800837
2021-03-23867876855855532,600855
2021-03-22855859846852443,600852
2021-03-19849862849861736,000861
2021-03-18846855840849437,300849
2021-03-17836853832851550,600851
2021-03-16837849830841673,700841
2021-03-15841855833842834,000842
2021-03-12840842817841676,900841
2021-03-11831844824838640,000838
2021-03-10823835814824490,500824
2021-03-09832845823833497,100833
2021-03-08832837810817331,500817
2021-03-05812821797821459,600821
2021-03-04815817804812414,800812
2021-03-03810817806812493,600812
2021-03-02817817791803638,900803
2021-03-01811826806820401,100820
2021-02-26810811796796555,200796
2021-02-25830835812818313,100818
2021-02-24818821803809316,200809
2021-02-22822829810812228,400812
2021-02-19816824801807351,600807
2021-02-18834837818820411,900820
2021-02-17829838824833223,900833
2021-02-16830833813830370,800830
2021-02-15843844823827314,000827
2021-02-12838842827838311,500838
2021-02-10830837818827334,000827
2021-02-09853853823833641,900833
2021-02-08860872850855562,300855
2021-02-058098628098541,239,500854
2021-02-04777788771781610,700781
2021-02-03775782759773591,200773
2021-02-02748767747764486,700764
2021-02-01715743715737352,900737
2021-01-29737740712712518,300712
2021-01-287177467157371,402,400737
2021-01-27725739724738434,700738
2021-01-26721724715720384,600720
2021-01-25734735718722392,800722
2021-01-22730735724731351,600731
2021-01-21728746724728456,100728
2021-01-20721725713718305,700718
2021-01-19736742726728355,200728
2021-01-18738744732738182,600738
2021-01-15750753735743421,500743
2021-01-14742758739750380,000750
2021-01-13748754744749319,000749
2021-01-12745757742752365,600752
2021-01-08728746723744529,600744
2021-01-07735747731735452,000735
2021-01-06717730713724353,100724
2021-01-05696710690706446,400706
2021-01-04706709683702455,200702

分割・併合履歴 : [1986-03-27]1株→1.15株