5991 ニッパツ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-13822849822846536,200846
2022-05-12826846822837293,800837
2022-05-11832842821828270,400828
2022-05-10833849824846352,100846
2022-05-09860862845846255,500846
2022-05-06851870850869698,400869
2022-05-02842854838849380,700849
2022-04-28804844802842481,800842
2022-04-27807813795797674,900797
2022-04-26825837823827291,400827
2022-04-25822824816819479,100819
2022-04-22842846833843361,300843
2022-04-21843861843857319,000857
2022-04-20835850835845297,500845
2022-04-19821823810819265,300819
2022-04-18807812799808260,000808
2022-04-15816821807818238,200818
2022-04-14820835819826298,200826
2022-04-13821829816828495,500828
2022-04-12820827804805492,100805
2022-04-11809825808816351,600816
2022-04-08823825803810439,500810
2022-04-07822822799819441,800819
2022-04-06857862836837558,300837
2022-04-05900900869872414,700872
2022-04-04883887867882413,600882
2022-04-01873902873892751,200892
2022-03-31890897881885678,600885
2022-03-30911912882899598,700899
2022-03-29897906895906484,000906
2022-03-28900903887895491,900895
2022-03-25891902884891712,700891
2022-03-24870890865889609,200889
2022-03-23871884866879513,900879
2022-03-22872877859863445,100863
2022-03-18848860843857668,200857
2022-03-17858868854863497,200863
2022-03-16857858837843513,000843
2022-03-15818852815848459,200848
2022-03-14805825805818349,600818
2022-03-11813815790798666,200798
2022-03-10811839808836909,200836
2022-03-09787804780785735,300785
2022-03-08777799774780854,700780
2022-03-078118167667841,054,600784
2022-03-04861867822826783,600826
2022-03-03867877858869542,900869
2022-03-02878885852852596,000852
2022-03-01915919884887748,100887
2022-02-28909920897914662,800914
2022-02-25890901882897545,700897
2022-02-24876885867881520,800881
2022-02-22896898870877426,500877
2022-02-21892901883894244,000894
2022-02-18888902886900442,200900
2022-02-17896904884891421,000891
2022-02-16902905894903468,100903
2022-02-15886887874882436,400882
2022-02-14873887873878454,700878
2022-02-10901908883895489,900895
2022-02-09883896882894621,400894
2022-02-088438748428731,158,800873
2022-02-07903909888900592,900900
2022-02-04914926910918500,200918
2022-02-03915921908913499,600913
2022-02-02903930903921803,900921
2022-02-01901912890892381,100892
2022-01-31878898868895619,300895
2022-01-28879891873890566,400890
2022-01-27912915864872979,400872
2022-01-26935936903908683,600908
2022-01-25921933914924783,600924
2022-01-24896929895925818,300925
2022-01-21918921886899750,500899
2022-01-20941956931941554,800941
2022-01-19974975953956767,200956
2022-01-181,0141,029986989825,700989
2022-01-171,0101,0291,0071,014656,4001,014
2022-01-141,0031,017995998591,700998
2022-01-131,0131,0301,0101,019747,9001,019
2022-01-129961,0309861,021935,6001,021
2022-01-11980994973979552,000979
2022-01-07991997979982663,800982
2022-01-061,0001,002984987830,100987
2022-01-059821,0109641,0071,201,6001,007
2022-01-04993998976979791,400979

分割・併合履歴 : [1986-03-27]1株→1.15株