5991 ニッパツ の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30304308302302182,000302
2002-12-27305305300305331,000305
2002-12-26293302290300650,000300
2002-12-25288292288292511,000292
2002-12-24291294286290765,000290
2002-12-20283290282290937,000290
2002-12-19273280271280408,000280
2002-12-18280280273273399,000273
2002-12-17286291282286218,000286
2002-12-16286289280285315,000285
2002-12-13291291284289776,000289
2002-12-12288291284287269,000287
2002-12-11295296290291319,000291
2002-12-10286292286290274,000290
2002-12-09285290284286215,000286
2002-12-06299299289290215,000290
2002-12-05298300293298513,000298
2002-12-04302305294298526,000298
2002-12-03305311299304700,000304
2002-12-02307308298305629,000305
2002-11-293083153053101,489,000310
2002-11-283023073003071,330,000307
2002-11-27285291285287760,000287
2002-11-26293293282290942,000290
2002-11-252782932752921,880,000292
2002-11-222772782732741,702,000274
2002-11-212792802712721,764,000272
2002-11-20274285274277981,000277
2002-11-19278283275279636,000279
2002-11-18290292283288328,000288
2002-11-15281287278285403,000285
2002-11-14287287277282527,000282
2002-11-13292294287287154,000287
2002-11-12287294285293334,000293
2002-11-11301301293295282,000295
2002-11-08309314304305320,000305
2002-11-07311314303314495,000314
2002-11-06315315309309193,000309
2002-11-05305315305315286,000315
2002-11-01303306301304170,000304
2002-10-31306307302302162,000302
2002-10-30309310303306213,000306
2002-10-29303308301304284,000304
2002-10-28304309302309171,000309
2002-10-25296306296306274,000306
2002-10-24300305294299485,000299
2002-10-23303312303305221,000305
2002-10-22315319304307409,000307
2002-10-21323323315319177,000319
2002-10-18322324317323267,000323
2002-10-17319322315318308,000318
2002-10-16317322315321336,000321
2002-10-15311313305313251,000313
2002-10-11294302294300399,000300
2002-10-10300300285289623,000289
2002-10-09311315310311363,000311
2002-10-08307320307313284,000313
2002-10-07322326317317373,000317
2002-10-04329338328337268,000337
2002-10-03343343337339228,000339
2002-10-02338350338340347,000340
2002-10-01337344335339459,000339
2002-09-30355355345347241,000347
2002-09-27352356348352269,000352
2002-09-26349358341347468,000347
2002-09-25346348341344257,000344
2002-09-24345349341349372,000349
2002-09-20356360348352501,000352
2002-09-193713753563591,442,000359
2002-09-18332341329341278,000341
2002-09-17330344327344355,000344
2002-09-13317325317325521,000325
2002-09-12328332323327274,000327
2002-09-11321338321337530,000337
2002-09-10323323317319196,000319
2002-09-09316316310313138,000313
2002-09-06308309302306182,000306
2002-09-05316317306308198,000308
2002-09-04304312301310297,000310
2002-09-03310320309320291,000320
2002-09-02325325318318174,000318
2002-08-30328332323326182,000326
2002-08-29335337332332223,000332
2002-08-28343343332342261,000342
2002-08-27341349338341298,000341
2002-08-26340349338349274,000349
2002-08-23327347327340253,000340
2002-08-22320332317332159,000332
2002-08-21329330323328236,000328
2002-08-2032033431933495,000334
2002-08-19327333323324145,000324
2002-08-1633533732833766,000337
2002-08-1533333332733185,000331
2002-08-14318328318328120,000328
2002-08-13317328317328136,000328
2002-08-12335335326327185,000327
2002-08-09322338320338359,000338
2002-08-08320325318323139,000323
2002-08-07322323316320131,000320
2002-08-06315316307307221,000307
2002-08-05324327316318210,000318
2002-08-02308325308325264,000325
2002-08-01326329315319239,000319
2002-07-31332334325327225,000327
2002-07-30339341330332260,000332
2002-07-29336337324324265,000324
2002-07-26340340331331253,000331
2002-07-25350352340340200,000340
2002-07-24341349338338317,000338
2002-07-23348352342348194,000348
2002-07-22349354348348305,000348
2002-07-19366366355357313,000357
2002-07-18355373352373420,000373
2002-07-17358360350354342,000354
2002-07-16360368353353332,000353
2002-07-15364366362363180,000363
2002-07-12371377371372170,000372
2002-07-11377378369370272,000370
2002-07-10385385381382354,000382
2002-07-09390390384389314,000389
2002-07-08398398386386207,000386
2002-07-05383391383389410,000389
2002-07-04390391385387364,000387
2002-07-03380395378394601,000394
2002-07-02378384375384429,000384
2002-07-01366385364378388,000378
2002-06-28360372358366251,000366
2002-06-27350360350355170,000355
2002-06-26363363350355380,000355
2002-06-25369371362362375,000362
2002-06-24365366355364496,000364
2002-06-21372373366368540,000368
2002-06-20369378361372905,000372
2002-06-193923983763791,038,000379
2002-06-183813973813901,118,000390
2002-06-17383390378379992,000379
2002-06-143943973863931,623,000393
2002-06-134004073943942,958,000394
2002-06-123853953823951,188,000395
2002-06-113693883673861,243,000386
2002-06-10371377360360799,000360
2002-06-07370372365366507,000366
2002-06-06372382372376625,000376
2002-06-05370376369372427,000372
2002-06-04381381369369799,000369
2002-06-03380387378384419,000384
2002-05-31387387375380735,000380
2002-05-30387389370381654,000381
2002-05-29388390386386336,000386
2002-05-28400400388393699,000393
2002-05-27390402388398967,000398
2002-05-243963983813821,298,000382
2002-05-23405406394395894,000395
2002-05-22398403393399798,000399
2002-05-21393395387395623,000395
2002-05-20396397389392588,000392
2002-05-174014063943951,098,000395
2002-05-163964123924081,900,000408
2002-05-153903963863921,185,000392
2002-05-14396398383383890,000383
2002-05-134034033843891,191,000389
2002-05-104044084014051,065,000405
2002-05-094154214084092,682,000409
2002-05-084014203944203,420,000420
2002-05-074084183973993,486,000399
2002-05-02373377372373157,000373
2002-05-01371378369378266,000378
2002-04-30370375370372211,000372
2002-04-26378383373378302,000378
2002-04-25377385377381488,000381
2002-04-24380384373377365,000377
2002-04-23379389375388535,000388
2002-04-22378384377379256,000379
2002-04-19372377369377378,000377
2002-04-18376382374381369,000381
2002-04-17373380373377584,000377
2002-04-16368375365365358,000365
2002-04-15358369357368172,000368
2002-04-12356365356360564,000360
2002-04-11370375360361567,000361
2002-04-10371375362362817,000362
2002-04-09376379368371373,000371
2002-04-08375385375376252,000376
2002-04-05380386378379624,000379
2002-04-043653833643801,595,000380
2002-04-03364374362365844,000365
2002-04-02351373351369668,000369
2002-04-01360362351351534,000351
2002-03-29362367359360805,000360
2002-03-283683683613621,141,000362
2002-03-273473673453641,428,000364
2002-03-26342346336345228,000345
2002-03-25339342336342524,000342
2002-03-22340349338340853,000340
2002-03-20354354334335753,000335
2002-03-193453603433541,827,000354
2002-03-18346346338338482,000338
2002-03-15348348333339537,000339
2002-03-143303493283481,135,000348
2002-03-13335340327327915,000327
2002-03-12351353339340668,000340
2002-03-113603603473551,098,000355
2002-03-083493603413532,485,000353
2002-03-073393563353504,454,000350
2002-03-062943252933192,989,000319
2002-03-053003052922931,017,000293
2002-03-042973032942971,652,000297
2002-03-01281290277288839,000288
2002-02-28277282277282859,000282
2002-02-27272280271280991,000280
2002-02-26276277271275281,000275
2002-02-25276279271273683,000273
2002-02-22277277266271950,000271
2002-02-21283284274279578,000279
2002-02-20280285280283234,000283
2002-02-19285288280282278,000282
2002-02-18282285278283832,000283
2002-02-15274276270272463,000272
2002-02-14280284274274602,000274
2002-02-13281287275277536,000277
2002-02-12278282274282317,000282
2002-02-08274277269273216,000273
2002-02-07273273265269329,000269
2002-02-06272280272274130,000274
2002-02-05269276269276201,000276
2002-02-04281284272272168,000272
2002-02-01288288279281271,000281
2002-01-31292292282285361,000285
2002-01-30289290282290271,000290
2002-01-29292296289290399,000290
2002-01-28285290283290146,000290
2002-01-25287287279283125,000283
2002-01-24290290283287242,000287
2002-01-23283284277281373,000281
2002-01-22293295276276383,000276
2002-01-21286296284294575,000294
2002-01-18285286282286322,000286
2002-01-17283283276280422,000280
2002-01-16277284276284387,000284
2002-01-15275279270276353,000276
2002-01-11286286277277549,000277
2002-01-10279288278283911,000283
2002-01-09270277270276138,000276
2002-01-08276277271272197,000272
2002-01-07276279270277388,000277
2002-01-0426927126827177,000271

分割・併合履歴 : [1986-03-27]1株→1.15株