5991 ニッパツ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28270274265265185,000265
2001-12-27268271265271267,000271
2001-12-26262266262265228,000265
2001-12-25263264258260171,000260
2001-12-21266269258264323,000264
2001-12-20262280260280744,000280
2001-12-19262262257259346,000259
2001-12-18257268257261442,000261
2001-12-17256260251258443,000258
2001-12-14259262255256656,000256
2001-12-13262265261264345,000264
2001-12-12262268257262346,000262
2001-12-11269269257257496,000257
2001-12-10271271263270492,000270
2001-12-07276276263263323,000263
2001-12-06270274267271419,000271
2001-12-05266270261265389,000265
2001-12-04265269258266434,000266
2001-12-03269269257260566,000260
2001-11-30267269267267234,000267
2001-11-29262268262267245,000267
2001-11-28274274264268589,000268
2001-11-27274276271276578,000276
2001-11-262622752622751,089,000275
2001-11-22259262259260641,000260
2001-11-21257261255259608,000259
2001-11-20257262255256642,000256
2001-11-19249255248251196,000251
2001-11-16246249239241499,000241
2001-11-15244248239243352,000243
2001-11-14248249244244224,000244
2001-11-13251253244248167,000248
2001-11-12256256251255128,000255
2001-11-09259259254255348,000255
2001-11-08260261255260182,000260
2001-11-07260260256260168,000260
2001-11-06260262258260211,000260
2001-11-05259263257259100,000259
2001-11-02259260258259170,000259
2001-11-01270270258259515,000259
2001-10-31265270265270247,000270
2001-10-30268269264266137,000266
2001-10-29275277270272196,000272
2001-10-26278282273275335,000275
2001-10-25272277272276403,000276
2001-10-24273274269270519,000270
2001-10-23275277268277383,000277
2001-10-22271275268273322,000273
2001-10-19274279270270215,000270
2001-10-18272280270280604,000280
2001-10-17280280272275506,000275
2001-10-16275283272281594,000281
2001-10-15283283272274281,000274
2001-10-12286288280288420,000288
2001-10-11282286274283399,000283
2001-10-10277283277282657,000282
2001-10-09271277271277486,000277
2001-10-05278278271274486,000274
2001-10-04275282275282426,000282
2001-10-03284284276276574,000276
2001-10-02267280267278858,000278
2001-10-01264275262266608,000266
2001-09-28257264257260219,000260
2001-09-27260260252257269,000257
2001-09-26262263260262379,000262
2001-09-25260265257262265,000262
2001-09-21251269251254746,000254
2001-09-202482702432651,276,000265
2001-09-192602612472482,517,000248
2001-09-18275279260260899,000260
2001-09-17280280261271331,000271
2001-09-14275296275279668,000279
2001-09-13261270259270439,000270
2001-09-12256282256261469,000261
2001-09-11290293288291379,000291
2001-09-10301303290296562,000296
2001-09-07304304300304270,000304
2001-09-06310311304304311,000304
2001-09-05308308300302458,000302
2001-09-04300304285300691,000300
2001-09-03326326310310269,000310
2001-08-31326329321321265,000321
2001-08-30332332318331480,000331
2001-08-29336340334334132,000334
2001-08-28337337333336166,000336
2001-08-27336340332332216,000332
2001-08-24333337330332240,000332
2001-08-23338341333334175,000334
2001-08-22336341335336163,000336
2001-08-21339340337338117,000338
2001-08-20347348337338189,000338
2001-08-17355357347347238,000347
2001-08-16350357347355340,000355
2001-08-15351353346350344,000350
2001-08-14353353348348139,000348
2001-08-13360360352353164,000353
2001-08-10352360343360545,000360
2001-08-09354354346347224,000347
2001-08-08356359353356387,000356
2001-08-07345354344352768,000352
2001-08-06345349340344446,000344
2001-08-03339343335340354,000340
2001-08-02334342333338572,000338
2001-08-01333336330335307,000335
2001-07-31328337327333242,000333
2001-07-30339339327329180,000329
2001-07-27335339334334275,000334
2001-07-26335341334335282,000335
2001-07-25333338331332324,000332
2001-07-24331336330333215,000333
2001-07-23340345322326467,000326
2001-07-19357357340347253,000347
2001-07-18361362351351210,000351
2001-07-17365366361361155,000361
2001-07-16365367364366121,000366
2001-07-13369372364365152,000365
2001-07-12365370362364206,000364
2001-07-11364364360364164,000364
2001-07-10371371358365251,000365
2001-07-09358362344356292,000356
2001-07-06365365360362263,000362
2001-07-05372375367370368,000370
2001-07-04385385370377249,000377
2001-07-03385389379383362,000383
2001-07-02401402383384544,000384
2001-06-29390391380381163,000381
2001-06-28385385375381158,000381
2001-06-27390390382382196,000382
2001-06-26390391388388299,000388
2001-06-25389394389390189,000390
2001-06-22393397388388262,000388
2001-06-21387391387389155,000389
2001-06-2038138137637786,000377
2001-06-19377386377382115,000382
2001-06-18380388373377471,000377
2001-06-15380381375379271,000379
2001-06-14390395380381356,000381
2001-06-13392396388389187,000389
2001-06-12404404391392331,000392
2001-06-11404406400404239,000404
2001-06-08394404394404483,000404
2001-06-07394395387393235,000393
2001-06-06392398389390145,000390
2001-06-05398398387392202,000392
2001-06-04391399391398324,000398
2001-06-01396400390390287,000390
2001-05-31394397387395263,000395
2001-05-30405405393394204,000394
2001-05-29407407400404208,000404
2001-05-28408409403404147,000404
2001-05-25410414400404352,000404
2001-05-24412420404418893,000418
2001-05-233914243874121,970,000412
2001-05-22392396389392633,000392
2001-05-21391399386391964,000391
2001-05-18390392386390864,000390
2001-05-174004003853901,307,000390
2001-05-163984103984051,445,000405
2001-05-15397400394397631,000397
2001-05-14408408398402448,000402
2001-05-11413415406409495,000409
2001-05-10417420407411474,000411
2001-05-09424424415420757,000420
2001-05-08435438423424435,000424
2001-05-07436438433435510,000435
2001-05-024384394314341,169,000434
2001-05-01430436430435409,000435
2001-04-27429429420428449,000428
2001-04-26430436425430825,000430
2001-04-25430431422425450,000425
2001-04-24439439416426650,000426
2001-04-234404484354421,253,000442
2001-04-204144424144391,936,000439
2001-04-19406413405412670,000412
2001-04-18401408400402307,000402
2001-04-17400405397400165,000400
2001-04-16411412395396359,000396
2001-04-13411416405406538,000406
2001-04-12400411399409422,000409
2001-04-11408408395398382,000398
2001-04-10402410400404868,000404
2001-04-09404405394399493,000399
2001-04-06407410400405832,000405
2001-04-05387401387397638,000397
2001-04-04390390380387431,000387
2001-04-03391395375380311,000380
2001-04-02388390371371251,000371
2001-03-30396401383383266,000383
2001-03-29402408399401396,000401
2001-03-28405414400405284,000405
2001-03-27415419400404313,000404
2001-03-26397415395415399,000415
2001-03-23391395388394405,000394
2001-03-22390397387393466,000393
2001-03-21370390370390455,000390
2001-03-19362380362367317,000367
2001-03-16361370360362203,000362
2001-03-15340358333356362,000356
2001-03-14358358346346254,000346
2001-03-13352353334345573,000345
2001-03-12375375351352800,000352
2001-03-09380385374380668,000380
2001-03-08370378370371468,000371
2001-03-07371375365367766,000367
2001-03-06366374366366568,000366
2001-03-05366374363365319,000365
2001-03-02380380362365391,000365
2001-03-01381385376378570,000378
2001-02-28397400380380554,000380
2001-02-27411414399400318,000400
2001-02-26409409405406211,000406
2001-02-23405406398404272,000404
2001-02-22402413395395266,000395
2001-02-21405410400402285,000402
2001-02-20415415406415265,000415
2001-02-19421423413415165,000415
2001-02-16431435425425250,000425
2001-02-15440442427430320,000430
2001-02-14446447435435178,000435
2001-02-13445445435438120,000438
2001-02-09440442435440241,000440
2001-02-08448448436438123,000438
2001-02-07441451440451112,000451
2001-02-06450464434453203,000453
2001-02-0545546045245465,000454
2001-02-02463469460464162,000464
2001-02-01475475457462102,000462
2001-01-31469479458478320,000478
2001-01-30464465456464189,000464
2001-01-2945546745546472,000464
2001-01-2646546846046385,000463
2001-01-2546647146547194,000471
2001-01-24465489465486589,000486
2001-01-2348148146646688,000466
2001-01-22488488461461236,000461
2001-01-19465490463489572,000489
2001-01-18450464446460370,000460
2001-01-17420450420439548,000439
2001-01-16450453423435904,000435
2001-01-15450450445446345,000446
2001-01-12453471441450285,000450
2001-01-11488488440458270,000458
2001-01-10478493478493473,000493
2001-01-09484488480484265,000484
2001-01-05473488470488223,000488
2001-01-0447647746546593,000465

分割・併合履歴 : [1986-03-27]1株→1.15株