5991 ニッパツ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,8501,8761,8311,8441,014,0001,844
2024-05-201,8011,8461,8001,8231,526,9001,823
2024-05-171,7501,823.51,7401,8232,616,0001,823
2024-05-161,7101,7971,6901,782.53,011,2001,782.50
2024-05-151,6001,6201,5801,5911,080,8001,591
2024-05-141,6251,6251,584.51,595.5726,0001,595.50
2024-05-131,643.51,645.51,6181,642586,0001,642
2024-05-101,6511,667.51,6231,644564,3001,644
2024-05-091,649.51,6521,619.51,636401,0001,636
2024-05-081,6321,6501,6151,641647,9001,641
2024-05-071,6351,669.51,6281,637696,9001,637
2024-05-021,591.51,6081,5701,607724,2001,607
2024-05-011,6141,626.51,5741,5901,002,7001,590
2024-04-301,6001,6091,5681,602.51,248,1001,602.50
2024-04-261,5611,5961,5521,5951,473,6001,595
2024-04-251,545.51,5841,545.51,563.51,191,4001,563.50
2024-04-241,4961,545.51,4961,540857,4001,540
2024-04-231,5041,506.51,483.51,496491,2001,496
2024-04-221,5061,5261,489.51,504464,2001,504
2024-04-191,516.51,516.51,458.51,486.5699,7001,486.50
2024-04-181,4971,523.51,479.51,516.5639,7001,516.50
2024-04-171,527.51,527.51,489.51,497733,2001,497
2024-04-161,5541,560.51,506.51,526.5630,6001,526.50
2024-04-151,524.51,5631,516.51,563580,8001,563
2024-04-121,5531,5541,538.51,550.5426,2001,550.50
2024-04-111,531.51,540.51,519.51,540.5515,4001,540.50
2024-04-101,5201,5421,516.51,542292,4001,542
2024-04-091,5201,539.51,515.51,532.5511,0001,532.50
2024-04-081,4981,5261,4981,515.5555,4001,515.50
2024-04-051,4861,497.51,475.51,497.5408,3001,497.50
2024-04-041,4841,5111,475.51,497.5461,9001,497.50
2024-04-031,4601,476.51,4471,468.5435,2001,468.50
2024-04-021,466.51,472.51,452.51,461489,7001,461
2024-04-011,5001,504.51,454.51,465496,2001,465
2024-03-291,4791,499.51,4761,497424,6001,497
2024-03-281,4941,5171,4911,499713,4001,499
2024-03-271,4901,507.51,488.51,496.5517,1001,496.50
2024-03-261,4961,498.51,4801,488511,3001,488
2024-03-251,5201,5201,4941,500510,1001,500
2024-03-221,5191,524.51,501.51,517.5527,3001,517.50
2024-03-211,494.51,5151,486.51,510.5944,5001,510.50
2024-03-191,462.51,503.51,462.51,495.5818,1001,495.50
2024-03-181,4431,4681,439.51,456596,7001,456
2024-03-151,412.51,4411,412.51,429.5926,9001,429.50
2024-03-141,410.51,412.51,3941,412.5558,3001,412.50
2024-03-131,4171,4421,4031,411.5534,6001,411.50
2024-03-121,3941,409.51,3831,409.5576,4001,409.50
2024-03-111,4141,427.51,394.51,411.5743,0001,411.50
2024-03-081,4331,4511,4251,441.5768,2001,441.50
2024-03-071,4441,462.51,4301,433.5611,3001,433.50
2024-03-061,442.51,4761,430.51,466.5926,1001,466.50
2024-03-051,4301,4551,4261,447781,1001,447
2024-03-041,4511,4551,426.51,428732,0001,428
2024-03-011,4331,4601,4211,4511,112,3001,451
2024-02-291,4461,455.51,422.51,4381,121,1001,438
2024-02-281,4551,457.51,436.51,4431,069,6001,443
2024-02-271,4721,4911,4611,4691,196,3001,469
2024-02-261,4741,4901,464.51,472925,2001,472
2024-02-221,4641,4981,456.51,494930,1001,494
2024-02-211,4471,4661,4301,4641,114,7001,464
2024-02-201,462.51,4671,4381,448.5683,2001,448.50
2024-02-191,447.51,472.51,4301,472.5805,3001,472.50
2024-02-161,430.51,452.51,415.51,447.5890,6001,447.50
2024-02-151,4681,468.51,4071,4331,514,3001,433
2024-02-141,5461,5461,4211,460.52,717,1001,460.50
2024-02-131,2441,2721,2321,266524,7001,266
2024-02-091,2401,2481,230.51,238.5307,7001,238.50
2024-02-081,2401,247.51,2241,243292,2001,243
2024-02-071,222.51,242.51,222.51,240209,8001,240
2024-02-061,230.51,235.51,216.51,232.5215,1001,232.50
2024-02-051,251.51,255.51,237.51,240338,1001,240
2024-02-021,241.51,2441,2331,233309,5001,233
2024-02-011,218.51,2501,217.51,241.5453,4001,241.50
2024-01-311,205.51,227.51,203.51,227.5281,7001,227.50
2024-01-301,219.51,2271,2141,217176,9001,217
2024-01-291,212.51,225.51,211.51,219.5289,4001,219.50
2024-01-261,2101,215.51,200.51,206337,3001,206
2024-01-251,199.51,219.51,1981,218296,9001,218
2024-01-241,2231,2231,199.51,205380,6001,205
2024-01-231,2261,2351,2221,223.5566,0001,223.50
2024-01-221,211.51,222.51,207.51,220351,0001,220
2024-01-191,2001,202.51,192.51,197.5256,5001,197.50
2024-01-181,1901,2021,1901,195.5251,5001,195.50
2024-01-171,2011,2141,182.51,184558,8001,184
2024-01-161,2111,215.51,197.51,209.5344,7001,209.50
2024-01-151,2061,2271,197.51,219.5382,9001,219.50
2024-01-121,232.51,236.51,206.51,207397,7001,207
2024-01-111,227.51,236.51,2251,228.5394,8001,228.50
2024-01-101,1961,2141,1961,208.5429,2001,208.50
2024-01-091,2021,2091,1791,189310,4001,189
2024-01-051,2081,2121,1981,201.5318,3001,201.50
2024-01-041,185.51,208.51,1741,208.5500,0001,208.50

分割・併合履歴 : [1986-03-27]1株→1.15株