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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,600 | 1,616.5 | 1,591 | 1,591 | 459,700 | 1,591 |
| 2024-07-25 | 1,640 | 1,640 | 1,606 | 1,607 | 641,300 | 1,607 |
| 2024-07-24 | 1,655.5 | 1,695 | 1,641 | 1,647.5 | 934,300 | 1,647.50 |
| 2024-07-23 | 1,640 | 1,654.5 | 1,630.5 | 1,642.5 | 661,400 | 1,642.50 |
| 2024-07-22 | 1,640 | 1,641.5 | 1,612 | 1,612 | 356,200 | 1,612 |
| 2024-07-19 | 1,640 | 1,652 | 1,623 | 1,648 | 400,600 | 1,648 |
| 2024-07-18 | 1,641 | 1,657 | 1,621 | 1,642 | 551,900 | 1,642 |
| 2024-07-17 | 1,699.5 | 1,699.5 | 1,673.5 | 1,674.5 | 289,800 | 1,674.50 |
| 2024-07-16 | 1,687.5 | 1,697 | 1,677 | 1,680.5 | 401,200 | 1,680.50 |
| 2024-07-12 | 1,700 | 1,719 | 1,682 | 1,697 | 381,800 | 1,697 |
| 2024-07-11 | 1,736.5 | 1,749 | 1,716.5 | 1,716.5 | 557,100 | 1,716.50 |
| 2024-07-10 | 1,717 | 1,754.5 | 1,711 | 1,736 | 630,900 | 1,736 |
| 2024-07-09 | 1,660 | 1,717 | 1,660 | 1,708.5 | 877,400 | 1,708.50 |
| 2024-07-08 | 1,610 | 1,618.5 | 1,588.5 | 1,599.5 | 405,900 | 1,599.50 |
| 2024-07-05 | 1,650.5 | 1,664.5 | 1,629 | 1,629 | 491,200 | 1,629 |
| 2024-07-04 | 1,645 | 1,648.5 | 1,630 | 1,644.5 | 291,700 | 1,644.50 |
| 2024-07-03 | 1,635 | 1,636.5 | 1,616 | 1,628.5 | 432,500 | 1,628.50 |
| 2024-07-02 | 1,631.5 | 1,643.5 | 1,617 | 1,627.5 | 328,800 | 1,627.50 |
| 2024-07-01 | 1,620.5 | 1,631 | 1,608 | 1,621 | 322,900 | 1,621 |
| 2024-06-28 | 1,605 | 1,613 | 1,589 | 1,603.5 | 378,600 | 1,603.50 |
| 2024-06-27 | 1,585 | 1,597 | 1,570 | 1,589 | 355,900 | 1,589 |
| 2024-06-26 | 1,603 | 1,607.5 | 1,587 | 1,597.5 | 412,500 | 1,597.50 |
| 2024-06-25 | 1,574.5 | 1,603 | 1,570 | 1,603 | 432,000 | 1,603 |
| 2024-06-24 | 1,566 | 1,577 | 1,550.5 | 1,565.5 | 443,800 | 1,565.50 |
| 2024-06-21 | 1,548 | 1,568 | 1,540 | 1,560.5 | 907,500 | 1,560.50 |
| 2024-06-20 | 1,540.5 | 1,561 | 1,535.5 | 1,547.5 | 691,800 | 1,547.50 |
| 2024-06-19 | 1,530 | 1,549 | 1,525 | 1,534.5 | 537,800 | 1,534.50 |
| 2024-06-18 | 1,559.5 | 1,566 | 1,522.5 | 1,522.5 | 809,900 | 1,522.50 |
| 2024-06-17 | 1,568.5 | 1,575 | 1,496 | 1,540.5 | 1,375,800 | 1,540.50 |
| 2024-06-14 | 1,560.5 | 1,593.5 | 1,544 | 1,593.5 | 1,101,000 | 1,593.50 |
| 2024-06-13 | 1,640 | 1,658.5 | 1,576 | 1,581 | 640,400 | 1,581 |
| 2024-06-12 | 1,638.5 | 1,658.5 | 1,633.5 | 1,642 | 578,600 | 1,642 |
| 2024-06-11 | 1,643.5 | 1,685 | 1,636.5 | 1,639 | 477,500 | 1,639 |
| 2024-06-10 | 1,644.5 | 1,662.5 | 1,629 | 1,636 | 394,700 | 1,636 |
| 2024-06-07 | 1,650 | 1,655 | 1,632 | 1,644 | 368,000 | 1,644 |
| 2024-06-06 | 1,686 | 1,693 | 1,638.5 | 1,646.5 | 603,700 | 1,646.50 |
| 2024-06-05 | 1,689 | 1,703.5 | 1,674 | 1,680.5 | 477,100 | 1,680.50 |
| 2024-06-04 | 1,700.5 | 1,715 | 1,673 | 1,686 | 394,900 | 1,686 |
| 2024-06-03 | 1,733.5 | 1,747 | 1,716.5 | 1,720 | 429,000 | 1,720 |
| 2024-05-31 | 1,737 | 1,754.5 | 1,721.5 | 1,744 | 799,900 | 1,744 |
| 2024-05-30 | 1,710 | 1,729.5 | 1,690.5 | 1,724.5 | 502,600 | 1,724.50 |
| 2024-05-29 | 1,738 | 1,752.5 | 1,722 | 1,735.5 | 589,700 | 1,735.50 |
| 2024-05-28 | 1,813.5 | 1,844.5 | 1,737 | 1,742 | 1,627,800 | 1,742 |
| 2024-05-27 | 1,850 | 1,903 | 1,850 | 1,885.5 | 1,107,800 | 1,885.50 |
| 2024-05-24 | 1,800 | 1,831 | 1,792 | 1,827.5 | 914,900 | 1,827.50 |
| 2024-05-23 | 1,850 | 1,855 | 1,803.5 | 1,804 | 1,040,800 | 1,804 |
| 2024-05-22 | 1,837.5 | 1,868.5 | 1,811 | 1,841 | 983,600 | 1,841 |
| 2024-05-21 | 1,850 | 1,876 | 1,831 | 1,844 | 1,014,000 | 1,844 |
| 2024-05-20 | 1,801 | 1,846 | 1,800 | 1,823 | 1,526,900 | 1,823 |
| 2024-05-17 | 1,750 | 1,823.5 | 1,740 | 1,823 | 2,616,000 | 1,823 |
| 2024-05-16 | 1,710 | 1,797 | 1,690 | 1,782.5 | 3,011,200 | 1,782.50 |
| 2024-05-15 | 1,600 | 1,620 | 1,580 | 1,591 | 1,080,800 | 1,591 |
| 2024-05-14 | 1,625 | 1,625 | 1,584.5 | 1,595.5 | 726,000 | 1,595.50 |
| 2024-05-13 | 1,643.5 | 1,645.5 | 1,618 | 1,642 | 586,000 | 1,642 |
| 2024-05-10 | 1,651 | 1,667.5 | 1,623 | 1,644 | 564,300 | 1,644 |
| 2024-05-09 | 1,649.5 | 1,652 | 1,619.5 | 1,636 | 401,000 | 1,636 |
| 2024-05-08 | 1,632 | 1,650 | 1,615 | 1,641 | 647,900 | 1,641 |
| 2024-05-07 | 1,635 | 1,669.5 | 1,628 | 1,637 | 696,900 | 1,637 |
| 2024-05-02 | 1,591.5 | 1,608 | 1,570 | 1,607 | 724,200 | 1,607 |
| 2024-05-01 | 1,614 | 1,626.5 | 1,574 | 1,590 | 1,002,700 | 1,590 |
| 2024-04-30 | 1,600 | 1,609 | 1,568 | 1,602.5 | 1,248,100 | 1,602.50 |
| 2024-04-26 | 1,561 | 1,596 | 1,552 | 1,595 | 1,473,600 | 1,595 |
| 2024-04-25 | 1,545.5 | 1,584 | 1,545.5 | 1,563.5 | 1,191,400 | 1,563.50 |
| 2024-04-24 | 1,496 | 1,545.5 | 1,496 | 1,540 | 857,400 | 1,540 |
| 2024-04-23 | 1,504 | 1,506.5 | 1,483.5 | 1,496 | 491,200 | 1,496 |
| 2024-04-22 | 1,506 | 1,526 | 1,489.5 | 1,504 | 464,200 | 1,504 |
| 2024-04-19 | 1,516.5 | 1,516.5 | 1,458.5 | 1,486.5 | 699,700 | 1,486.50 |
| 2024-04-18 | 1,497 | 1,523.5 | 1,479.5 | 1,516.5 | 639,700 | 1,516.50 |
| 2024-04-17 | 1,527.5 | 1,527.5 | 1,489.5 | 1,497 | 733,200 | 1,497 |
| 2024-04-16 | 1,554 | 1,560.5 | 1,506.5 | 1,526.5 | 630,600 | 1,526.50 |
| 2024-04-15 | 1,524.5 | 1,563 | 1,516.5 | 1,563 | 580,800 | 1,563 |
| 2024-04-12 | 1,553 | 1,554 | 1,538.5 | 1,550.5 | 426,200 | 1,550.50 |
| 2024-04-11 | 1,531.5 | 1,540.5 | 1,519.5 | 1,540.5 | 515,400 | 1,540.50 |
| 2024-04-10 | 1,520 | 1,542 | 1,516.5 | 1,542 | 292,400 | 1,542 |
| 2024-04-09 | 1,520 | 1,539.5 | 1,515.5 | 1,532.5 | 511,000 | 1,532.50 |
| 2024-04-08 | 1,498 | 1,526 | 1,498 | 1,515.5 | 555,400 | 1,515.50 |
| 2024-04-05 | 1,486 | 1,497.5 | 1,475.5 | 1,497.5 | 408,300 | 1,497.50 |
| 2024-04-04 | 1,484 | 1,511 | 1,475.5 | 1,497.5 | 461,900 | 1,497.50 |
| 2024-04-03 | 1,460 | 1,476.5 | 1,447 | 1,468.5 | 435,200 | 1,468.50 |
| 2024-04-02 | 1,466.5 | 1,472.5 | 1,452.5 | 1,461 | 489,700 | 1,461 |
| 2024-04-01 | 1,500 | 1,504.5 | 1,454.5 | 1,465 | 496,200 | 1,465 |
| 2024-03-29 | 1,479 | 1,499.5 | 1,476 | 1,497 | 424,600 | 1,497 |
| 2024-03-28 | 1,494 | 1,517 | 1,491 | 1,499 | 713,400 | 1,499 |
| 2024-03-27 | 1,490 | 1,507.5 | 1,488.5 | 1,496.5 | 517,100 | 1,496.50 |
| 2024-03-26 | 1,496 | 1,498.5 | 1,480 | 1,488 | 511,300 | 1,488 |
| 2024-03-25 | 1,520 | 1,520 | 1,494 | 1,500 | 510,100 | 1,500 |
| 2024-03-22 | 1,519 | 1,524.5 | 1,501.5 | 1,517.5 | 527,300 | 1,517.50 |
| 2024-03-21 | 1,494.5 | 1,515 | 1,486.5 | 1,510.5 | 944,500 | 1,510.50 |
| 2024-03-19 | 1,462.5 | 1,503.5 | 1,462.5 | 1,495.5 | 818,100 | 1,495.50 |
| 2024-03-18 | 1,443 | 1,468 | 1,439.5 | 1,456 | 596,700 | 1,456 |
| 2024-03-15 | 1,412.5 | 1,441 | 1,412.5 | 1,429.5 | 926,900 | 1,429.50 |
| 2024-03-14 | 1,410.5 | 1,412.5 | 1,394 | 1,412.5 | 558,300 | 1,412.50 |
| 2024-03-13 | 1,417 | 1,442 | 1,403 | 1,411.5 | 534,600 | 1,411.50 |
| 2024-03-12 | 1,394 | 1,409.5 | 1,383 | 1,409.5 | 576,400 | 1,409.50 |
| 2024-03-11 | 1,414 | 1,427.5 | 1,394.5 | 1,411.5 | 743,000 | 1,411.50 |
| 2024-03-08 | 1,433 | 1,451 | 1,425 | 1,441.5 | 768,200 | 1,441.50 |
| 2024-03-07 | 1,444 | 1,462.5 | 1,430 | 1,433.5 | 611,300 | 1,433.50 |
| 2024-03-06 | 1,442.5 | 1,476 | 1,430.5 | 1,466.5 | 926,100 | 1,466.50 |
| 2024-03-05 | 1,430 | 1,455 | 1,426 | 1,447 | 781,100 | 1,447 |
| 2024-03-04 | 1,451 | 1,455 | 1,426.5 | 1,428 | 732,000 | 1,428 |
| 2024-03-01 | 1,433 | 1,460 | 1,421 | 1,451 | 1,112,300 | 1,451 |
| 2024-02-29 | 1,446 | 1,455.5 | 1,422.5 | 1,438 | 1,121,100 | 1,438 |
| 2024-02-28 | 1,455 | 1,457.5 | 1,436.5 | 1,443 | 1,069,600 | 1,443 |
| 2024-02-27 | 1,472 | 1,491 | 1,461 | 1,469 | 1,196,300 | 1,469 |
| 2024-02-26 | 1,474 | 1,490 | 1,464.5 | 1,472 | 925,200 | 1,472 |
| 2024-02-22 | 1,464 | 1,498 | 1,456.5 | 1,494 | 930,100 | 1,494 |
| 2024-02-21 | 1,447 | 1,466 | 1,430 | 1,464 | 1,114,700 | 1,464 |
| 2024-02-20 | 1,462.5 | 1,467 | 1,438 | 1,448.5 | 683,200 | 1,448.50 |
| 2024-02-19 | 1,447.5 | 1,472.5 | 1,430 | 1,472.5 | 805,300 | 1,472.50 |
| 2024-02-16 | 1,430.5 | 1,452.5 | 1,415.5 | 1,447.5 | 890,600 | 1,447.50 |
| 2024-02-15 | 1,468 | 1,468.5 | 1,407 | 1,433 | 1,514,300 | 1,433 |
| 2024-02-14 | 1,546 | 1,546 | 1,421 | 1,460.5 | 2,717,100 | 1,460.50 |
| 2024-02-13 | 1,244 | 1,272 | 1,232 | 1,266 | 524,700 | 1,266 |
| 2024-02-09 | 1,240 | 1,248 | 1,230.5 | 1,238.5 | 307,700 | 1,238.50 |
| 2024-02-08 | 1,240 | 1,247.5 | 1,224 | 1,243 | 292,200 | 1,243 |
| 2024-02-07 | 1,222.5 | 1,242.5 | 1,222.5 | 1,240 | 209,800 | 1,240 |
| 2024-02-06 | 1,230.5 | 1,235.5 | 1,216.5 | 1,232.5 | 215,100 | 1,232.50 |
| 2024-02-05 | 1,251.5 | 1,255.5 | 1,237.5 | 1,240 | 338,100 | 1,240 |
| 2024-02-02 | 1,241.5 | 1,244 | 1,233 | 1,233 | 309,500 | 1,233 |
| 2024-02-01 | 1,218.5 | 1,250 | 1,217.5 | 1,241.5 | 453,400 | 1,241.50 |
| 2024-01-31 | 1,205.5 | 1,227.5 | 1,203.5 | 1,227.5 | 281,700 | 1,227.50 |
| 2024-01-30 | 1,219.5 | 1,227 | 1,214 | 1,217 | 176,900 | 1,217 |
| 2024-01-29 | 1,212.5 | 1,225.5 | 1,211.5 | 1,219.5 | 289,400 | 1,219.50 |
| 2024-01-26 | 1,210 | 1,215.5 | 1,200.5 | 1,206 | 337,300 | 1,206 |
| 2024-01-25 | 1,199.5 | 1,219.5 | 1,198 | 1,218 | 296,900 | 1,218 |
| 2024-01-24 | 1,223 | 1,223 | 1,199.5 | 1,205 | 380,600 | 1,205 |
| 2024-01-23 | 1,226 | 1,235 | 1,222 | 1,223.5 | 566,000 | 1,223.50 |
| 2024-01-22 | 1,211.5 | 1,222.5 | 1,207.5 | 1,220 | 351,000 | 1,220 |
| 2024-01-19 | 1,200 | 1,202.5 | 1,192.5 | 1,197.5 | 256,500 | 1,197.50 |
| 2024-01-18 | 1,190 | 1,202 | 1,190 | 1,195.5 | 251,500 | 1,195.50 |
| 2024-01-17 | 1,201 | 1,214 | 1,182.5 | 1,184 | 558,800 | 1,184 |
| 2024-01-16 | 1,211 | 1,215.5 | 1,197.5 | 1,209.5 | 344,700 | 1,209.50 |
| 2024-01-15 | 1,206 | 1,227 | 1,197.5 | 1,219.5 | 382,900 | 1,219.50 |
| 2024-01-12 | 1,232.5 | 1,236.5 | 1,206.5 | 1,207 | 397,700 | 1,207 |
| 2024-01-11 | 1,227.5 | 1,236.5 | 1,225 | 1,228.5 | 394,800 | 1,228.50 |
| 2024-01-10 | 1,196 | 1,214 | 1,196 | 1,208.5 | 429,200 | 1,208.50 |
| 2024-01-09 | 1,202 | 1,209 | 1,179 | 1,189 | 310,400 | 1,189 |
| 2024-01-05 | 1,208 | 1,212 | 1,198 | 1,201.5 | 318,300 | 1,201.50 |
| 2024-01-04 | 1,185.5 | 1,208.5 | 1,174 | 1,208.5 | 500,000 | 1,208.50 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
