5991 ニッパツ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1501,1871,1481,186951,9001,186
2013-12-271,1431,1501,1231,150553,5001,150
2013-12-261,1371,1481,1201,143464,5001,143
2013-12-251,1161,1221,1091,122637,5001,122
2013-12-241,1311,1391,1221,127700,9001,127
2013-12-201,1251,1321,1161,131627,8001,131
2013-12-191,1501,1621,1351,140664,8001,140
2013-12-181,1231,1501,1151,147723,8001,147
2013-12-171,1081,1401,1061,136756,5001,136
2013-12-161,1081,1171,1001,101583,7001,101
2013-12-131,1271,1341,1101,1181,092,3001,118
2013-12-121,1381,1381,1131,132454,2001,132
2013-12-111,1431,1501,1341,147401,8001,147
2013-12-101,1581,1641,1511,153632,1001,153
2013-12-091,1521,1591,1331,145735,9001,145
2013-12-061,1291,1341,1111,129851,5001,129
2013-12-051,1311,1491,1181,122639,1001,122
2013-12-041,1421,1511,1251,132670,7001,132
2013-12-031,1601,1671,1501,153893,7001,153
2013-12-021,1371,1641,1371,149826,2001,149
2013-11-291,1641,1821,1461,1571,205,0001,157
2013-11-281,1771,1881,1551,163854,5001,163
2013-11-271,1951,1971,1551,1611,492,3001,161
2013-11-261,1951,2181,1941,2131,016,6001,213
2013-11-251,1951,2101,1881,198789,9001,198
2013-11-221,1801,1871,1661,182805,1001,182
2013-11-211,1651,1711,1601,171522,2001,171
2013-11-201,1591,1651,1511,161647,4001,161
2013-11-191,1601,1671,1551,155951,0001,155
2013-11-181,1591,1631,1501,158664,4001,158
2013-11-151,1551,1581,1421,150792,3001,150
2013-11-141,1521,1591,1341,141846,7001,141
2013-11-131,1301,1591,1291,1411,365,5001,141
2013-11-121,1001,1421,0971,1231,220,3001,123
2013-11-111,1251,1381,1001,1142,232,0001,114
2013-11-081,0201,0401,0181,036762,2001,036
2013-11-071,0291,0341,0131,027651,1001,027
2013-11-061,0041,0449961,028720,3001,028
2013-11-051,0121,0219921,001532,2001,001
2013-11-011,0291,0301,0021,009527,1001,009
2013-10-311,0451,0471,0231,023457,3001,023
2013-10-301,0431,0491,0331,0441,391,2001,044
2013-10-291,0371,0401,0191,033484,1001,033
2013-10-281,0321,0431,0301,041510,1001,041
2013-10-251,0421,0431,0141,016682,8001,016
2013-10-241,0201,0461,0191,043742,5001,043
2013-10-231,0401,0441,0191,020489,0001,020
2013-10-221,0451,0451,0251,036490,4001,036
2013-10-211,0341,0441,0281,039527,0001,039
2013-10-181,0281,0341,0251,029511,8001,029
2013-10-171,0301,0321,0201,032589,6001,032
2013-10-161,0171,0251,0141,020382,1001,020
2013-10-151,0301,0371,0101,014443,4001,014
2013-10-111,0261,0341,0171,025687,5001,025
2013-10-101,0031,0129971,012811,1001,012
2013-10-09955998953998746,500998
2013-10-08943966939962604,200962
2013-10-07972972944946623,000946
2013-10-04975982957975701,000975
2013-10-039901,002977980652,500980
2013-10-021,0071,0159909931,093,500993
2013-10-011,0111,0201,0061,009579,3001,009
2013-09-301,0181,0201,0021,0041,059,2001,004
2013-09-271,0461,0611,0321,0391,001,0001,039
2013-09-261,0591,0751,0401,073674,1001,073
2013-09-251,0641,0701,0591,066584,4001,066
2013-09-241,0681,0691,0501,060536,9001,060
2013-09-201,0791,0881,0611,0711,149,1001,071
2013-09-191,0471,0651,0411,0601,182,3001,060
2013-09-181,0191,0391,0161,030928,9001,030
2013-09-171,0201,0241,0061,013898,9001,013
2013-09-131,0271,0341,0191,0221,682,1001,022
2013-09-121,0101,0201,0011,0151,495,6001,015
2013-09-111,0601,0609901,0031,967,7001,003
2013-09-101,0491,0581,0411,046685,5001,046
2013-09-091,0241,0461,0081,0381,960,0001,038
2013-09-061,0291,0399859951,533,800995
2013-09-051,0461,0501,0261,0311,359,7001,031
2013-09-041,0611,0631,0271,0381,184,7001,038
2013-09-031,0581,0731,0581,068518,1001,068
2013-09-021,0411,0491,0281,039368,7001,039
2013-08-301,0611,0651,0341,045748,4001,045
2013-08-291,0461,0621,0291,060716,8001,060
2013-08-281,0291,0541,0181,047694,5001,047
2013-08-271,0671,0811,0541,057501,3001,057
2013-08-261,0661,0791,0611,067663,5001,067
2013-08-231,0431,0741,0321,0541,191,7001,054
2013-08-221,0811,0821,0201,0251,706,7001,025
2013-08-211,1161,1171,0911,106450,4001,106
2013-08-201,1421,1451,1201,123497,6001,123
2013-08-191,1471,1631,1421,163452,5001,163
2013-08-161,1061,1541,1041,147605,1001,147
2013-08-151,1521,1591,1291,136451,8001,136
2013-08-141,1551,1851,1521,169446,4001,169
2013-08-131,1261,1461,1251,141302,1001,141
2013-08-121,1051,1331,0921,124283,0001,124
2013-08-091,1681,1711,0901,125857,4001,125
2013-08-081,1321,1701,1271,138398,0001,138
2013-08-071,1701,1791,1501,150460,5001,150
2013-08-061,1711,1881,1581,184401,3001,184
2013-08-051,1761,1871,1661,182274,3001,182
2013-08-021,1791,1931,1631,192557,9001,192
2013-08-011,1351,1681,1291,168551,8001,168
2013-07-311,1481,1651,1281,138371,6001,138
2013-07-301,1141,1611,1071,155385,6001,155
2013-07-291,1451,1501,1141,121440,7001,121
2013-07-261,1911,2031,1691,176462,5001,176
2013-07-251,2341,2451,2231,229483,7001,229
2013-07-241,2331,2451,2201,230665,1001,230
2013-07-231,2091,2391,2011,228523,1001,228
2013-07-221,2031,2211,1971,215513,2001,215
2013-07-191,2101,2251,1711,181672,9001,181
2013-07-181,2051,2191,1961,209394,3001,209
2013-07-171,1821,2021,1801,201367,0001,201
2013-07-161,1861,2091,1821,192479,7001,192
2013-07-121,1801,1861,1641,180329,8001,180
2013-07-111,1601,1791,1531,170367,5001,170
2013-07-101,1691,1851,1641,176486,9001,176
2013-07-091,1651,1721,1561,165412,9001,165
2013-07-081,1751,1861,1411,143441,2001,143
2013-07-051,1681,1731,1561,172442,4001,172
2013-07-041,1451,1571,1391,146413,4001,146
2013-07-031,1601,1701,1491,159504,4001,159
2013-07-021,1591,1631,1301,155703,2001,155
2013-07-011,1781,1781,1221,149705,7001,149
2013-06-281,1051,1691,1041,1501,688,0001,150
2013-06-271,0581,0921,0401,089796,6001,089
2013-06-261,0681,0731,0261,036481,7001,036
2013-06-251,0671,0781,0281,046791,5001,046
2013-06-241,0841,1031,0741,0811,005,5001,081
2013-06-211,0251,0641,0051,0541,624,8001,054
2013-06-201,0831,1001,0581,0681,030,8001,068
2013-06-191,1001,1091,0661,082805,6001,082
2013-06-181,0721,1031,0551,071787,6001,071
2013-06-171,0151,0681,0051,066733,6001,066
2013-06-141,0731,0841,0191,0211,338,9001,021
2013-06-131,0661,0681,0121,0171,010,6001,017
2013-06-121,0801,1011,0441,0961,032,0001,096
2013-06-111,1201,1431,0951,1271,100,8001,127
2013-06-101,0821,1361,0751,136834,8001,136
2013-06-071,0431,0589931,0301,288,8001,030
2013-06-061,0581,0951,0451,052995,9001,052
2013-06-051,1281,1301,0811,083801,8001,083
2013-06-041,0851,1271,0661,1231,116,9001,123
2013-06-031,1301,1451,1031,106632,8001,106
2013-05-311,1901,1911,1471,1651,080,8001,165
2013-05-301,1581,2011,1511,1711,023,1001,171
2013-05-291,2191,2231,1811,1931,111,2001,193
2013-05-281,1551,2091,1511,2001,207,6001,200
2013-05-271,2011,2051,1601,1651,078,5001,165
2013-05-241,2521,2861,1741,2281,223,3001,228
2013-05-231,2991,3461,2131,2221,275,3001,222
2013-05-221,3341,3731,3141,3211,642,6001,321
2013-05-211,2751,3361,2701,3331,226,1001,333
2013-05-201,2951,3111,2831,284964,5001,284
2013-05-171,2651,2931,2451,2751,126,5001,275
2013-05-161,2901,3081,2621,295715,5001,295
2013-05-151,2791,3401,2761,2971,774,5001,297
2013-05-141,2601,2731,2411,2491,540,9001,249
2013-05-131,2001,2771,1801,2711,976,4001,271
2013-05-101,1161,1871,1161,1301,607,0001,130
2013-05-091,1181,1251,0851,086770,9001,086
2013-05-081,1091,1331,1081,114847,0001,114
2013-05-071,0651,1141,0631,0991,464,4001,099
2013-05-021,0401,0521,0301,035537,4001,035
2013-05-011,0541,0601,0301,047765,6001,047
2013-04-301,0751,0821,0521,054836,4001,054
2013-04-261,0951,0971,0561,0591,185,8001,059
2013-04-251,0901,0981,0821,097647,0001,097
2013-04-241,0671,0831,0571,080700,6001,080
2013-04-231,0611,0671,0501,054494,7001,054
2013-04-221,0471,0861,0461,063877,9001,063
2013-04-191,0301,0301,0091,023611,4001,023
2013-04-181,0261,0411,0151,028573,3001,028
2013-04-171,0111,0461,0111,046745,9001,046
2013-04-169931,0089831,003915,7001,003
2013-04-151,0331,0431,0101,013867,6001,013
2013-04-121,0361,0491,0231,0471,187,2001,047
2013-04-111,0451,0541,0131,0471,641,2001,047
2013-04-109921,0489801,0381,874,2001,038
2013-04-091,0001,0009779871,011,800987
2013-04-089951,0139779951,576,500995
2013-04-059911,0109689751,555,900975
2013-04-049539779339771,608,400977
2013-04-039329649329611,334,700961
2013-04-029249329129151,341,400915
2013-04-019839839369381,013,400938
2013-03-29979983965981874,200981
2013-03-289749839659791,141,600979
2013-03-27970988970977884,500977
2013-03-269759829649681,039,000968
2013-03-259809989689861,403,600986
2013-03-229789839659681,242,600968
2013-03-219879949669751,430,700975
2013-03-199319659319591,441,400959
2013-03-189169189109161,326,200916
2013-03-159159289039221,701,500922
2013-03-149109188989031,209,500903
2013-03-138849198849121,911,000912
2013-03-128838938788811,001,300881
2013-03-118808978798851,341,000885
2013-03-08856864852864995,700864
2013-03-078808828498501,090,300850
2013-03-068258558248501,288,500850
2013-03-05812823812813544,500813
2013-03-04816816807811445,400811
2013-03-01801810797805567,800805
2013-02-288118178028071,221,700807
2013-02-27810810789792738,600792
2013-02-26801819801809991,800809
2013-02-25824827810816807,000816
2013-02-22800806788803876,200803
2013-02-218178177867981,006,200798
2013-02-208138258078161,378,200816
2013-02-19791797784787484,700787
2013-02-18785797785795577,600795
2013-02-157877897657801,226,100780
2013-02-148018017867911,366,800791
2013-02-13804810792794955,400794
2013-02-128298318148181,449,200818
2013-02-08828828807811937,300811
2013-02-07825831815824942,700824
2013-02-068108348088241,128,400824
2013-02-05800803791795925,100795
2013-02-048088087948001,097,000800
2013-02-018128157947991,441,700799
2013-01-317738017728012,064,300801
2013-01-30770771763769994,100769
2013-01-297357637337611,437,400761
2013-01-287507537357351,112,400735
2013-01-257557567377441,875,100744
2013-01-247327547307481,405,000748
2013-01-237497567457451,090,000745
2013-01-227697727527641,387,200764
2013-01-217737767587661,056,300766
2013-01-187737737617702,001,700770
2013-01-177557727457592,178,000759
2013-01-167597667487501,230,200750
2013-01-157707787567621,656,900762
2013-01-117607647457622,673,400762
2013-01-107347537337472,074,800747
2013-01-097137287077231,645,700723
2013-01-087217267087131,670,600713
2013-01-077457487187221,857,000722
2013-01-047257337187331,676,900733

分割・併合履歴 : [1986-03-27]1株→1.15株