5991 ニッパツ の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30880880858861328,000861
2009-12-29880883867870497,000870
2009-12-28863879856873642,000873
2009-12-25868874862869640,000869
2009-12-24869870860864494,000864
2009-12-22850858843856572,000856
2009-12-21835848832843575,000843
2009-12-18845849831839749,000839
2009-12-17841850830841908,000841
2009-12-168558608358401,292,000840
2009-12-15856859846857678,000857
2009-12-148488708438551,510,000855
2009-12-118268458208381,639,000838
2009-12-108518578238281,082,000828
2009-12-09862868854861596,000861
2009-12-08854874851870721,000870
2009-12-07863874859863844,000863
2009-12-048458568358431,206,000843
2009-12-038008317958301,146,000830
2009-12-02800803785794719,000794
2009-12-017717957597911,387,000791
2009-11-307427727417721,218,000772
2009-11-27736739729732856,000732
2009-11-26748752742749699,000749
2009-11-25750760743756793,000756
2009-11-247607607417481,037,000748
2009-11-207347507307501,038,000750
2009-11-197577607407501,033,000750
2009-11-187707777497561,590,000756
2009-11-177667837607691,979,000769
2009-11-167457767407763,006,000776
2009-11-137297507167423,311,000742
2009-11-12686692675679561,000679
2009-11-11682691677686753,000686
2009-11-106987006806841,011,000684
2009-11-09691697674691390,000691
2009-11-06706706688693569,000693
2009-11-05701709692697423,000697
2009-11-04697700691697618,000697
2009-11-02700703693703648,000703
2009-10-30705721703721782,000721
2009-10-296886906816851,150,000685
2009-10-28712723708715782,000715
2009-10-27727727712720881,000720
2009-10-26712730711726551,000726
2009-10-23707712699711581,000711
2009-10-22700705691705804,000705
2009-10-21702716702712773,000712
2009-10-20711716698701567,000701
2009-10-19719719691701679,000701
2009-10-16710711700710607,000710
2009-10-15712723704709801,000709
2009-10-14717717691702938,000702
2009-10-137097257047231,174,000723
2009-10-096857016816991,195,000699
2009-10-086906916766841,488,000684
2009-10-076987016836961,132,000696
2009-10-066786936706881,453,000688
2009-10-05690695673679950,000679
2009-10-027187186826891,445,000689
2009-10-017317377137211,035,000721
2009-09-306957416947412,541,000741
2009-09-296966966736861,799,000686
2009-09-28711714692700821,000700
2009-09-25730737722727960,000727
2009-09-247187347117331,077,000733
2009-09-187237236917071,512,000707
2009-09-17724728715728591,000728
2009-09-16709722709714666,000714
2009-09-15711722702716739,000716
2009-09-14724724700710811,000710
2009-09-117667667297341,511,000734
2009-09-10750759742758917,000758
2009-09-09752753731736908,000736
2009-09-08753753739752738,000752
2009-09-077317617317521,529,000752
2009-09-047237317167291,161,000729
2009-09-037007216937191,553,000719
2009-09-026817026707011,159,000701
2009-09-01677697677689866,000689
2009-08-316957086726861,191,000686
2009-08-286856906796881,108,000688
2009-08-276997026786851,314,000685
2009-08-267027126987081,217,000708
2009-08-25702705687689905,000689
2009-08-246937106897091,304,000709
2009-08-216926946626711,247,000671
2009-08-20687695671690904,000690
2009-08-19681695681685465,000685
2009-08-18675687675687679,000687
2009-08-17713713690692811,000692
2009-08-14723725710717847,000717
2009-08-13721725708716812,000716
2009-08-12707711697701913,000701
2009-08-117097267077221,108,000722
2009-08-10698705687705944,000705
2009-08-076786936586901,375,000690
2009-08-06664688657674859,000674
2009-08-05692692658659771,000659
2009-08-04716723688688850,000688
2009-08-03694716691712820,000712
2009-07-31674686670685921,000685
2009-07-30670673652663658,000663
2009-07-29658669653667700,000667
2009-07-28657661650653592,000653
2009-07-27669672660663742,000663
2009-07-246466556456491,064,000649
2009-07-23628642624635703,000635
2009-07-22625625607623871,000623
2009-07-21598615598615880,000615
2009-07-17589592574578857,000578
2009-07-166076155875871,761,000587
2009-07-156146145966061,459,000606
2009-07-14566595565585970,000585
2009-07-13580591549551891,000551
2009-07-106056175955991,496,000599
2009-07-095876005785891,358,000589
2009-07-085905925735821,652,000582
2009-07-076146246056101,572,000610
2009-07-066446526206241,057,000624
2009-07-03610635606631950,000631
2009-07-026366466166231,679,000623
2009-07-016446566346351,483,000635
2009-06-306266496266471,918,000647
2009-06-296326506276311,946,000631
2009-06-265836315796222,177,000622
2009-06-25559579559569859,000569
2009-06-24549558539552928,000552
2009-06-235375425335391,339,000539
2009-06-225555675475591,024,000559
2009-06-195575705465531,274,000553
2009-06-185675755515531,344,000553
2009-06-17546565545562978,000562
2009-06-165505555385491,262,000549
2009-06-155775845645691,015,000569
2009-06-125875975795841,769,000584
2009-06-115735985735822,118,000582
2009-06-105455565455531,018,000553
2009-06-095545725535581,003,000558
2009-06-08560571559564697,000564
2009-06-05554559548556974,000556
2009-06-04557565554558741,000558
2009-06-03559570553556876,000556
2009-06-025675675495501,170,000550
2009-06-015635815435512,017,000551
2009-05-295125435025432,913,000543
2009-05-284855064835041,180,000504
2009-05-27504510494496976,000496
2009-05-26505508492500725,000500
2009-05-254925124864991,355,000499
2009-05-224774844684821,281,000482
2009-05-214764844654821,822,000482
2009-05-20488491478491676,000491
2009-05-194804924664761,105,000476
2009-05-18469470455465812,000465
2009-05-15474487468481729,000481
2009-05-144844844664731,698,000473
2009-05-135015364954983,227,000498
2009-05-124804894764841,424,000484
2009-05-114934944724841,203,000484
2009-05-084925014824941,686,000494
2009-05-074844884684871,424,000487
2009-05-014564744564641,115,000464
2009-04-304654684494511,957,000451
2009-04-284474724454482,234,000448
2009-04-27465467454457743,000457
2009-04-244554704464502,675,000450
2009-04-234464574404552,261,000455
2009-04-224674824614662,104,000466
2009-04-214454704284655,005,000465
2009-04-20432436420432826,000432
2009-04-17415431414428923,000428
2009-04-164174344044081,673,000408
2009-04-154364364064071,796,000407
2009-04-144374514264482,113,000448
2009-04-13440442430432847,000432
2009-04-10436444428435906,000435
2009-04-09425429420425697,000425
2009-04-084184204074101,010,000410
2009-04-074224394214232,153,000423
2009-04-063934583934374,391,000437
2009-04-034054053953981,645,000398
2009-04-023663903653851,261,000385
2009-04-01360366354360758,000360
2009-03-313553683463531,699,000353
2009-03-303693743453451,568,000345
2009-03-27358365351361866,000361
2009-03-26344354344352823,000352
2009-03-25343348340344840,000344
2009-03-24345350335347941,000347
2009-03-23321336320335992,000335
2009-03-193323333193251,287,000325
2009-03-183353373213321,538,000332
2009-03-173293333243291,381,000329
2009-03-163243393243251,324,000325
2009-03-133053183053151,045,000315
2009-03-123043062983011,192,000301
2009-03-113113113023091,308,000309
2009-03-103033092973041,184,000304
2009-03-093023062933021,742,000302
2009-03-063023062983041,346,000304
2009-03-053183203043051,714,000305
2009-03-043043122983092,051,000309
2009-03-033103153013061,184,000306
2009-03-023113203093131,002,000313
2009-02-27332335324335681,000335
2009-02-26338341323328820,000328
2009-02-25324337321337792,000337
2009-02-24313317304315880,000315
2009-02-23310322304312728,000312
2009-02-20313321306316617,000316
2009-02-19323325318318876,000318
2009-02-18310318306318769,000318
2009-02-173203233103121,099,000312
2009-02-16336339324325808,000325
2009-02-13332339325336746,000336
2009-02-123263343223261,238,000326
2009-02-103503553373411,805,000341
2009-02-093693763653681,642,000368
2009-02-063473603473561,507,000356
2009-02-053343483283431,259,000343
2009-02-04325334320333795,000333
2009-02-03322330317317782,000317
2009-02-02319322312317695,000317
2009-01-303303363233291,148,000329
2009-01-293303453303401,642,000340
2009-01-283143353143291,713,000329
2009-01-272933242923191,917,000319
2009-01-263043062862921,801,000292
2009-01-233073102993031,934,000303
2009-01-223223233033221,413,000322
2009-01-21322333322324843,000324
2009-01-203423423253351,122,000335
2009-01-193323413293371,078,000337
2009-01-163383443263411,351,000341
2009-01-153333353223331,698,000333
2009-01-143263413213361,071,000336
2009-01-133293303153261,662,000326
2009-01-093613623453491,303,000349
2009-01-083443683373572,048,000357
2009-01-073393723383642,106,000364
2009-01-06334347329344981,000344
2009-01-05332334321333582,000333

分割・併合履歴 : [1986-03-27]1株→1.15株