5991 ニッパツの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,109	1,124	1,107	1,114	1,029,500	1,114
2016-12-29	1,137	1,140	1,116	1,120	1,262,800	1,120
2016-12-28	1,141	1,143	1,132	1,141	907,700	1,141
2016-12-27	1,124	1,147	1,123	1,136	772,400	1,136
2016-12-26	1,142	1,143	1,119	1,120	811,600	1,120
2016-12-22	1,116	1,144	1,111	1,142	2,661,900	1,142
2016-12-21	1,090	1,095	1,082	1,086	869,300	1,086
2016-12-20	1,088	1,090	1,073	1,086	978,900	1,086
2016-12-19	1,092	1,092	1,078	1,085	1,043,600	1,085
2016-12-16	1,087	1,097	1,083	1,094	1,521,800	1,094
2016-12-15	1,071	1,083	1,067	1,073	1,460,600	1,073
2016-12-14	1,063	1,072	1,057	1,063	1,260,500	1,063
2016-12-13	1,056	1,067	1,046	1,060	1,514,100	1,060
2016-12-12	1,063	1,080	1,051	1,063	1,621,400	1,063
2016-12-09	1,067	1,078	1,058	1,064	1,344,000	1,064
2016-12-08	1,075	1,077	1,058	1,068	1,153,100	1,068
2016-12-07	1,061	1,070	1,048	1,060	1,251,200	1,060
2016-12-06	1,063	1,075	1,048	1,053	1,929,500	1,053
2016-12-05	1,052	1,057	1,043	1,051	1,601,800	1,051
2016-12-02	1,074	1,079	1,057	1,067	2,537,400	1,067
2016-12-01	1,100	1,100	1,081	1,087	2,066,400	1,087
2016-11-30	1,079	1,093	1,062	1,072	18,444,300	1,072
2016-11-29	1,030	1,083	1,018	1,068	3,176,000	1,068
2016-11-28	1,035	1,036	1,021	1,034	1,564,100	1,034
2016-11-25	1,025	1,054	1,025	1,038	1,538,800	1,038
2016-11-24	1,010	1,022	1,007	1,020	1,297,000	1,020
2016-11-22	1,015	1,017	992	999	1,361,400	999
2016-11-21	1,010	1,019	996	1,011	1,129,800	1,011
2016-11-18	1,003	1,013	993	1,008	1,832,100	1,008
2016-11-17	991	994	982	988	880,600	988
2016-11-16	1,006	1,014	990	1,000	1,448,600	1,000
2016-11-15	981	1,039	981	996	3,914,700	996
2016-11-14	991	1,007	982	1,007	1,232,000	1,007
2016-11-11	1,049	1,049	974	981	2,047,000	981
2016-11-10	1,070	1,070	1,027	1,033	1,974,500	1,033
2016-11-09	1,020	1,030	936	950	1,379,700	950
2016-11-08	1,005	1,011	996	1,006	1,069,900	1,006
2016-11-07	1,000	1,014	992	1,001	1,430,600	1,001
2016-11-04	970	988	962	986	1,214,300	986
2016-11-02	986	989	976	982	684,300	982
2016-11-01	987	1,002	980	999	906,700	999
2016-10-31	970	990	968	990	787,600	990
2016-10-28	981	986	974	984	954,200	984
2016-10-27	971	975	963	966	635,400	966
2016-10-26	987	994	964	971	845,000	971
2016-10-25	967	982	967	982	1,266,500	982
2016-10-24	962	962	951	952	1,029,900	952
2016-10-21	973	978	959	965	1,000,100	965
2016-10-20	944	958	939	958	1,049,400	958
2016-10-19	951	954	940	947	961,600	947
2016-10-17	930	951	926	951	1,053,200	951
2016-10-13	976	994	964	967	1,118,000	967
2016-10-12	976	977	963	963	899,300	963
2016-10-11	992	1,002	983	985	599,000	985
2016-10-07	991	995	983	993	524,900	993
2016-10-06	992	1,000	985	985	647,600	985
2016-10-05	970	992	966	982	813,100	982
2016-10-04	966	968	952	957	764,400	957
2016-10-03	973	974	949	952	835,600	952
2016-09-30	945	974	939	973	1,132,200	973
2016-09-29	970	974	961	964	650,300	964
2016-09-28	983	983	950	955	672,200	955
2016-09-27	959	979	943	979	895,000	979
2016-09-26	985	985	972	975	673,100	975
2016-09-23	1,000	1,000	976	985	706,100	985
2016-09-21	966	998	949	996	1,284,200	996
2016-09-20	970	983	957	964	1,167,000	964
2016-09-16	974	986	969	985	934,600	985
2016-09-15	985	987	973	978	749,100	978
2016-09-14	983	1,001	979	992	505,000	992
2016-09-13	1,000	1,006	983	992	686,000	992
2016-09-12	999	1,003	989	996	600,200	996
2016-09-09	997	1,012	987	1,008	1,078,900	1,008
2016-09-08	985	1,006	985	1,001	661,800	1,001
2016-09-07	980	986	967	980	830,600	980
2016-09-06	996	1,003	989	1,000	484,000	1,000
2016-09-05	999	1,009	996	1,001	418,900	1,001
2016-09-02	984	989	975	984	440,400	984
2016-09-01	977	989	970	988	854,200	988
2016-08-31	975	985	971	974	821,800	974
2016-08-30	961	967	959	964	252,400	964
2016-08-29	962	967	950	960	410,400	960
2016-08-26	944	945	926	932	742,400	932
2016-08-25	928	945	926	944	895,000	944
2016-08-24	951	958	944	949	928,100	949
2016-08-23	935	943	929	938	624,700	938
2016-08-22	955	956	939	944	614,700	944
2016-08-19	948	954	939	949	570,300	949
2016-08-18	951	952	933	933	710,600	933
2016-08-17	933	951	924	949	915,800	949
2016-08-16	914	938	910	910	757,000	910
2016-08-15	912	931	910	925	757,200	925
2016-08-12	917	923	906	913	749,700	913
2016-08-10	922	925	904	920	592,600	920
2016-08-09	935	935	910	918	545,100	918
2016-08-08	895	937	883	936	1,140,300	936
2016-08-05	889	897	875	895	721,800	895
2016-08-04	862	890	854	885	678,500	885
2016-08-03	849	869	844	854	816,900	854
2016-08-02	890	895	870	873	614,200	873
2016-08-01	899	908	884	905	489,400	905
2016-07-29	872	915	872	908	1,323,300	908
2016-07-28	876	885	869	881	703,000	881
2016-07-27	862	897	859	886	1,028,600	886
2016-07-26	901	901	829	857	2,037,500	857
2016-07-25	898	924	897	912	820,400	912
2016-07-22	887	895	882	890	500,600	890
2016-07-21	899	907	888	907	615,500	907
2016-07-20	894	894	876	890	530,300	890
2016-07-19	899	903	881	897	500,200	897
2016-07-15	880	899	875	884	759,100	884
2016-07-14	877	887	864	874	868,800	874
2016-07-13	863	872	860	863	635,600	863
2016-07-12	825	849	820	839	664,100	839
2016-07-11	793	814	791	810	581,500	810
2016-07-08	790	796	778	780	552,800	780
2016-07-07	793	805	779	782	780,100	782
2016-07-06	797	797	770	783	889,400	783
2016-07-05	820	820	803	812	509,100	812
2016-07-04	816	827	803	827	845,800	827
2016-07-01	835	839	821	823	667,200	823
2016-06-30	837	847	822	826	839,500	826
2016-06-29	800	821	784	817	803,900	817
2016-06-28	786	806	776	800	679,100	800
2016-06-27	818	831	799	809	1,123,200	809
2016-06-24	889	906	813	821	1,509,200	821
2016-06-23	875	892	864	887	776,600	887
2016-06-22	868	872	853	864	813,600	864
2016-06-21	852	871	844	866	691,100	866
2016-06-20	870	871	858	861	857,000	861
2016-06-17	848	865	845	847	2,420,300	847
2016-06-16	872	873	837	838	1,219,100	838
2016-06-15	865	889	864	872	1,351,600	872
2016-06-14	863	870	857	862	886,200	862
2016-06-13	876	882	861	863	766,800	863
2016-06-10	896	897	884	896	996,700	896
2016-06-09	902	914	895	899	732,400	899
2016-06-08	902	908	892	908	629,400	908
2016-06-07	906	911	897	901	512,300	901
2016-06-06	902	903	888	903	760,400	903
2016-06-03	933	936	911	917	538,200	917
2016-06-02	954	954	922	933	1,567,500	933
2016-06-01	950	983	950	970	1,273,400	970
2016-05-31	961	966	947	954	3,984,000	954
2016-05-30	954	960	948	955	664,200	955
2016-05-27	950	956	937	953	572,700	953
2016-05-26	961	964	949	954	512,100	954
2016-05-25	956	959	945	950	482,000	950
2016-05-24	948	948	934	940	686,500	940
2016-05-23	947	955	935	949	695,900	949
2016-05-20	942	954	934	950	814,200	950
2016-05-19	973	975	951	955	759,000	955
2016-05-18	965	979	956	966	811,600	966
2016-05-17	952	960	946	960	707,800	960
2016-05-16	950	964	935	945	1,186,500	945
2016-05-13	966	977	927	964	1,904,400	964
2016-05-12	959	976	949	975	812,800	975
2016-05-11	984	997	970	971	601,900	971
2016-05-10	949	978	938	977	776,600	977
2016-05-09	956	960	946	946	419,900	946
2016-05-06	940	955	935	950	656,100	950
2016-05-02	937	950	931	941	729,600	941
2016-04-28	1,023	1,034	977	986	958,600	986
2016-04-27	1,017	1,017	1,001	1,008	610,400	1,008
2016-04-26	1,025	1,026	1,001	1,013	625,700	1,013
2016-04-25	1,027	1,038	1,012	1,029	618,900	1,029
2016-04-22	1,000	1,025	991	1,023	475,400	1,023
2016-04-21	1,016	1,016	1,003	1,011	452,200	1,011
2016-04-20	1,002	1,008	983	988	672,500	988
2016-04-19	993	1,013	987	995	678,900	995
2016-04-18	959	971	958	963	665,300	963
2016-04-15	989	1,009	988	998	513,800	998
2016-04-14	1,012	1,022	976	1,002	1,315,900	1,002
2016-04-13	1,003	1,019	993	1,012	518,600	1,012
2016-04-12	967	995	966	991	660,800	991
2016-04-11	963	972	947	961	529,700	961
2016-04-08	943	987	938	972	620,000	972
2016-04-07	963	979	951	963	623,400	963
2016-04-06	974	981	957	970	418,300	970
2016-04-05	1,005	1,008	968	971	823,100	971
2016-04-04	1,020	1,040	1,010	1,018	388,800	1,018
2016-04-01	1,068	1,070	1,020	1,024	643,600	1,024
2016-03-31	1,078	1,093	1,074	1,077	373,900	1,077
2016-03-30	1,099	1,101	1,070	1,070	611,600	1,070
2016-03-29	1,094	1,114	1,083	1,102	438,100	1,102
2016-03-28	1,110	1,123	1,092	1,108	335,000	1,108
2016-03-25	1,074	1,093	1,068	1,089	275,200	1,089
2016-03-24	1,070	1,085	1,067	1,073	271,100	1,073
2016-03-23	1,088	1,095	1,072	1,073	464,700	1,073
2016-03-22	1,090	1,108	1,078	1,091	451,900	1,091
2016-03-18	1,065	1,079	1,044	1,062	895,700	1,062
2016-03-17	1,084	1,107	1,067	1,076	408,000	1,076
2016-03-16	1,078	1,081	1,068	1,071	499,800	1,071
2016-03-15	1,102	1,108	1,080	1,090	540,100	1,090
2016-03-14	1,090	1,110	1,084	1,100	458,200	1,100
2016-03-11	1,058	1,083	1,055	1,078	754,000	1,078
2016-03-10	1,056	1,074	1,056	1,070	761,500	1,070
2016-03-09	1,048	1,057	1,021	1,039	890,600	1,039
2016-03-08	1,059	1,066	1,027	1,044	532,600	1,044
2016-03-07	1,068	1,074	1,055	1,062	470,600	1,062
2016-03-04	1,046	1,073	1,043	1,070	704,700	1,070
2016-03-03	1,031	1,054	1,031	1,047	459,600	1,047
2016-03-02	1,031	1,053	1,020	1,037	867,400	1,037
2016-03-01	1,023	1,026	988	1,002	801,600	1,002
2016-02-29	1,051	1,058	1,031	1,031	615,000	1,031
2016-02-26	1,039	1,047	1,029	1,031	387,400	1,031
2016-02-25	998	1,037	998	1,028	818,700	1,028
2016-02-24	997	1,009	972	1,003	836,000	1,003
2016-02-23	1,022	1,038	1,007	1,009	522,500	1,009
2016-02-22	1,008	1,027	1,003	1,020	396,700	1,020
2016-02-19	1,035	1,055	1,009	1,020	731,800	1,020
2016-02-18	1,047	1,049	1,026	1,036	743,900	1,036
2016-02-17	1,019	1,031	997	1,011	815,300	1,011
2016-02-16	984	1,023	982	1,009	664,800	1,009
2016-02-15	996	1,013	972	1,003	986,200	1,003
2016-02-12	950	954	917	921	1,458,300	921
2016-02-10	1,005	1,017	962	984	943,300	984
2016-02-09	1,027	1,027	1,000	1,002	1,043,500	1,002
2016-02-08	1,050	1,068	1,024	1,055	1,011,500	1,055
2016-02-05	1,071	1,099	1,062	1,077	659,700	1,077
2016-02-04	1,093	1,109	1,084	1,101	648,700	1,101
2016-02-03	1,151	1,151	1,111	1,119	629,000	1,119
2016-02-02	1,180	1,185	1,166	1,171	453,900	1,171
2016-02-01	1,207	1,214	1,187	1,199	842,800	1,199
2016-01-29	1,120	1,176	1,114	1,172	935,500	1,172
2016-01-28	1,129	1,130	1,109	1,113	479,700	1,113
2016-01-27	1,113	1,131	1,110	1,127	483,600	1,127
2016-01-26	1,096	1,107	1,090	1,091	509,000	1,091
2016-01-25	1,133	1,136	1,107	1,125	507,800	1,125
2016-01-22	1,086	1,116	1,073	1,114	689,200	1,114
2016-01-21	1,062	1,098	1,046	1,046	829,500	1,046
2016-01-20	1,101	1,101	1,062	1,066	714,700	1,066
2016-01-19	1,086	1,113	1,083	1,113	788,700	1,113
2016-01-18	1,072	1,098	1,065	1,093	783,000	1,093
2016-01-15	1,101	1,104	1,081	1,093	1,243,800	1,093
2016-01-14	1,105	1,113	1,081	1,102	1,335,400	1,102
2016-01-13	1,118	1,150	1,107	1,148	760,700	1,148
2016-01-12	1,107	1,122	1,093	1,099	1,374,700	1,099
2016-01-08	1,101	1,122	1,096	1,108	853,600	1,108
2016-01-07	1,154	1,154	1,112	1,112	750,300	1,112
2016-01-06	1,167	1,172	1,133	1,148	608,500	1,148
2016-01-05	1,171	1,179	1,156	1,168	480,100	1,168
2016-01-04	1,202	1,202	1,165	1,170	601,000	1,170

分割・併合履歴： [1986-03-27]1株→1.15株

5991 ニッパツ の時系列データ [2016年度]

5991 ニッパツの時系列データ [2016年度]