5991 ニッパツの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	672	682	664	682	503,000	682
2011-12-29	654	665	645	664	848,300	664
2011-12-28	662	664	659	661	569,900	661
2011-12-27	659	672	659	671	377,500	671
2011-12-26	676	677	660	666	708,900	666
2011-12-22	679	679	660	666	1,161,800	666
2011-12-21	695	696	682	684	800,400	684
2011-12-20	679	686	671	681	1,054,300	681
2011-12-19	660	674	658	669	1,054,600	669
2011-12-16	678	680	666	666	928,700	666
2011-12-15	690	690	677	679	778,500	679
2011-12-14	690	696	677	690	1,607,900	690
2011-12-13	699	705	690	703	1,048,100	703
2011-12-12	718	723	713	713	510,300	713
2011-12-09	692	709	689	703	1,271,300	703
2011-12-08	714	724	709	710	1,109,400	710
2011-12-07	695	714	691	709	1,457,600	709
2011-12-06	732	736	702	709	1,122,400	709
2011-12-05	737	737	714	717	1,045,400	717
2011-12-02	707	720	701	720	1,026,700	720
2011-12-01	691	714	685	707	1,546,700	707
2011-11-30	670	685	667	685	1,142,900	685
2011-11-29	656	672	650	669	601,600	669
2011-11-28	641	655	641	650	806,600	650
2011-11-25	620	639	620	633	909,600	633
2011-11-24	622	638	617	629	1,213,600	629
2011-11-22	627	646	622	642	1,026,800	642
2011-11-21	637	639	620	636	701,700	636
2011-11-18	643	644	636	640	569,400	640
2011-11-17	644	655	634	653	715,100	653
2011-11-16	663	663	649	651	539,500	651
2011-11-15	679	679	663	665	542,200	665
2011-11-14	681	692	676	680	483,600	680
2011-11-11	671	697	662	672	1,165,300	672
2011-11-10	669	679	657	661	911,100	661
2011-11-09	699	703	686	699	416,200	699
2011-11-08	690	705	689	694	388,400	694
2011-11-07	711	713	697	706	574,800	706
2011-11-04	708	720	703	719	696,000	719
2011-11-02	697	702	691	695	456,000	695
2011-11-01	718	722	703	707	686,500	707
2011-10-31	725	737	718	730	911,100	730
2011-10-28	745	747	727	729	660,100	729
2011-10-27	719	741	711	737	973,400	737
2011-10-26	689	729	672	719	1,635,000	719
2011-10-25	698	702	690	694	701,000	694
2011-10-24	689	700	688	695	586,700	695
2011-10-21	678	697	676	682	942,600	682
2011-10-20	678	678	656	669	733,100	669
2011-10-19	681	688	663	680	953,000	680
2011-10-18	682	684	669	673	476,000	673
2011-10-17	686	689	675	685	582,800	685
2011-10-14	683	684	668	674	940,900	674
2011-10-13	660	682	660	679	1,184,500	679
2011-10-12	637	647	624	646	888,800	646
2011-10-11	635	661	635	647	1,004,300	647
2011-10-07	640	644	619	625	855,600	625
2011-10-06	631	647	625	630	731,900	630
2011-10-05	646	646	608	613	1,489,900	613
2011-10-04	645	648	635	647	1,122,300	647
2011-10-03	663	669	635	652	1,509,400	652
2011-09-30	710	710	675	693	1,813,000	693
2011-09-29	697	717	692	717	869,000	717
2011-09-28	684	699	683	693	933,000	693
2011-09-27	657	676	653	674	1,158,000	674
2011-09-26	670	672	643	647	1,442,000	647
2011-09-22	661	673	659	669	905,000	669
2011-09-21	676	688	671	677	736,000	677
2011-09-20	680	685	670	675	606,000	675
2011-09-16	672	692	670	689	854,000	689
2011-09-15	663	670	662	662	1,048,000	662
2011-09-14	649	665	641	646	856,000	646
2011-09-13	648	658	640	651	1,147,000	651
2011-09-12	640	651	639	648	441,000	648
2011-09-09	660	671	651	658	1,086,000	658
2011-09-08	676	682	661	669	983,000	669
2011-09-07	663	672	658	666	1,237,000	666
2011-09-06	675	676	639	643	1,533,000	643
2011-09-05	699	700	675	678	987,000	678
2011-09-02	708	721	701	705	1,070,000	705
2011-09-01	732	740	715	720	1,388,000	720
2011-08-31	710	724	706	717	1,332,000	717
2011-08-30	692	705	691	704	1,041,000	704
2011-08-29	682	692	664	682	764,000	682
2011-08-26	666	683	662	679	1,006,000	679
2011-08-25	646	672	646	662	1,138,000	662
2011-08-24	662	678	640	644	1,391,000	644
2011-08-23	664	671	645	652	2,277,000	652
2011-08-22	684	688	658	660	948,000	660
2011-08-19	699	699	686	690	1,036,000	690
2011-08-18	744	744	713	717	1,061,000	717
2011-08-17	725	735	722	733	744,000	733
2011-08-16	724	735	722	730	1,144,000	730
2011-08-15	715	719	703	711	644,000	711
2011-08-12	723	726	696	700	1,164,000	700
2011-08-11	715	736	715	722	1,154,000	722
2011-08-10	748	748	723	732	1,031,000	732
2011-08-09	701	733	698	729	1,634,000	729
2011-08-08	767	771	741	746	1,102,000	746
2011-08-05	764	784	760	784	697,000	784
2011-08-04	807	820	800	813	642,000	813
2011-08-03	808	809	800	806	605,000	806
2011-08-02	830	830	820	829	826,000	829
2011-08-01	828	848	826	840	713,000	840
2011-07-29	838	838	818	823	946,000	823
2011-07-28	846	849	838	840	651,000	840
2011-07-27	855	855	841	849	707,000	849
2011-07-26	851	861	848	857	813,000	857
2011-07-25	833	852	831	849	913,000	849
2011-07-22	838	843	832	838	531,000	838
2011-07-21	835	844	829	831	960,000	831
2011-07-20	844	850	834	839	934,000	839
2011-07-19	831	837	831	833	650,000	833
2011-07-15	828	837	825	834	1,224,000	834
2011-07-14	816	826	812	818	780,000	818
2011-07-13	816	826	811	816	1,198,000	816
2011-07-12	828	832	814	818	1,252,000	818
2011-07-11	838	844	835	843	468,000	843
2011-07-08	839	845	838	839	670,000	839
2011-07-07	839	845	834	838	678,000	838
2011-07-06	836	837	826	835	1,180,000	835
2011-07-05	823	831	817	826	1,291,000	826
2011-07-04	830	835	815	819	794,000	819
2011-07-01	820	827	817	820	830,000	820
2011-06-30	811	822	807	819	1,093,000	819
2011-06-29	805	813	799	803	1,351,000	803
2011-06-28	788	798	785	790	1,110,000	790
2011-06-27	782	782	772	777	416,000	777
2011-06-24	775	784	774	783	691,000	783
2011-06-23	770	778	768	774	557,000	774
2011-06-22	767	779	765	778	907,000	778
2011-06-21	762	763	753	763	759,000	763
2011-06-20	753	763	753	759	958,000	759
2011-06-17	759	759	742	749	898,000	749
2011-06-16	759	762	750	751	1,582,000	751
2011-06-15	779	781	769	774	678,000	774
2011-06-14	756	765	749	765	690,000	765
2011-06-13	752	755	743	751	1,204,000	751
2011-06-10	773	785	773	775	989,000	775
2011-06-09	773	780	767	777	601,000	777
2011-06-08	766	776	759	774	854,000	774
2011-06-07	758	769	755	767	466,000	767
2011-06-06	762	764	752	755	1,066,000	755
2011-06-03	783	788	765	768	1,267,000	768
2011-06-02	784	788	776	784	1,065,000	784
2011-06-01	804	810	798	805	1,122,000	805
2011-05-31	784	795	784	795	884,000	795
2011-05-30	781	795	772	784	1,168,000	784
2011-05-27	783	789	772	781	1,041,000	781
2011-05-26	785	794	784	791	779,000	791
2011-05-25	781	791	777	783	1,401,000	783
2011-05-24	796	796	773	776	2,371,000	776
2011-05-23	801	809	788	805	1,055,000	805
2011-05-20	796	836	794	813	1,975,000	813
2011-05-19	793	813	790	793	1,193,000	793
2011-05-18	792	800	785	794	718,000	794
2011-05-17	783	804	783	791	1,101,000	791
2011-05-16	792	792	775	781	764,000	781
2011-05-13	818	827	784	799	1,364,000	799
2011-05-12	766	824	764	813	2,423,000	813
2011-05-11	775	789	773	776	1,127,000	776
2011-05-10	755	779	753	773	930,000	773
2011-05-09	768	772	757	761	578,000	761
2011-05-06	758	769	755	766	990,000	766
2011-05-02	773	776	767	773	631,000	773
2011-04-28	768	774	758	765	1,516,000	765
2011-04-27	765	770	759	764	1,083,000	764
2011-04-26	762	766	752	758	845,000	758
2011-04-25	764	777	754	761	1,122,000	761
2011-04-22	750	769	742	764	1,127,000	764
2011-04-21	741	750	736	747	1,238,000	747
2011-04-20	715	743	712	739	2,973,000	739
2011-04-19	720	728	696	703	3,390,000	703
2011-04-18	752	755	741	742	1,370,000	742
2011-04-15	745	758	738	746	1,303,000	746
2011-04-14	730	750	722	747	1,156,000	747
2011-04-13	726	742	723	738	1,262,000	738
2011-04-12	724	730	713	725	1,343,000	725
2011-04-11	724	738	719	726	929,000	726
2011-04-08	714	724	701	721	2,241,000	721
2011-04-07	730	730	713	721	2,707,000	721
2011-04-06	754	757	740	745	1,221,000	745
2011-04-05	772	772	738	747	1,869,000	747
2011-04-04	796	798	774	777	1,461,000	777
2011-04-01	824	824	776	781	1,942,000	781
2011-03-31	804	824	801	824	1,768,000	824
2011-03-30	770	791	766	791	956,000	791
2011-03-29	747	776	746	769	2,016,000	769
2011-03-28	754	755	725	746	2,081,000	746
2011-03-25	786	789	771	777	818,000	777
2011-03-24	793	793	766	777	1,592,000	777
2011-03-23	837	837	780	794	2,153,000	794
2011-03-22	834	841	821	836	1,413,000	836
2011-03-18	780	802	780	792	1,000,000	792
2011-03-17	732	786	725	770	1,605,000	770
2011-03-16	744	778	734	777	1,813,000	777
2011-03-15	762	762	679	729	2,658,000	729
2011-03-14	766	810	764	786	2,385,000	786
2011-03-11	878	885	871	871	1,715,000	871
2011-03-10	902	902	885	892	1,131,000	892
2011-03-09	922	929	900	905	1,325,000	905
2011-03-08	936	936	904	910	2,811,000	910
2011-03-07	953	954	933	939	674,000	939
2011-03-04	971	976	957	963	651,000	963
2011-03-03	946	956	942	956	637,000	956
2011-03-02	957	964	950	951	843,000	951
2011-03-01	960	972	956	970	812,000	970
2011-02-28	942	962	933	956	879,000	956
2011-02-25	925	950	925	941	943,000	941
2011-02-24	948	952	926	930	1,167,000	930
2011-02-23	950	984	944	962	1,280,000	962
2011-02-22	971	976	964	964	1,011,000	964
2011-02-21	990	993	968	979	1,501,000	979
2011-02-18	1,016	1,019	993	1,001	1,292,000	1,001
2011-02-17	1,007	1,034	1,003	1,004	2,634,000	1,004
2011-02-16	985	995	977	992	1,602,000	992
2011-02-15	979	1,002	973	991	1,483,000	991
2011-02-14	981	981	968	969	774,000	969
2011-02-10	961	974	951	974	1,045,000	974
2011-02-09	980	1,014	951	964	3,515,000	964
2011-02-08	962	963	946	955	1,463,000	955
2011-02-07	962	963	951	961	580,000	961
2011-02-04	948	953	946	947	500,000	947
2011-02-03	935	948	934	942	699,000	942
2011-02-02	938	949	938	942	824,000	942
2011-02-01	929	943	920	935	1,213,000	935
2011-01-31	905	928	905	928	776,000	928
2011-01-28	945	945	927	928	890,000	928
2011-01-27	926	943	925	937	1,311,000	937
2011-01-26	926	943	926	931	977,000	931
2011-01-25	917	937	911	928	1,937,000	928
2011-01-24	907	917	905	912	1,333,000	912
2011-01-21	927	931	895	900	1,889,000	900
2011-01-20	988	988	918	926	3,791,000	926
2011-01-19	956	995	947	993	2,929,000	993
2011-01-18	939	951	931	943	740,000	943
2011-01-17	956	962	939	941	879,000	941
2011-01-14	960	965	942	951	2,323,000	951
2011-01-13	938	959	935	959	3,365,000	959
2011-01-12	938	948	923	923	1,198,000	923
2011-01-11	917	936	916	927	1,369,000	927
2011-01-07	921	929	914	927	1,238,000	927
2011-01-06	915	932	915	929	1,729,000	929
2011-01-05	889	920	878	910	2,799,000	910
2011-01-04	886	889	882	885	960,000	885

分割・併合履歴： [1986-03-27]1株→1.15株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5991 ニッパツ の時系列データ [2011年度]

5991 ニッパツの時系列データ [2011年度]