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
2024-03-281,4941,5171,4911,499713,4001,499
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