5991 ニッパツ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2401,2491,2361,240528,0001,240
2017-12-281,2451,2541,2361,239532,7001,239
2017-12-271,2431,2481,2421,243384,6001,243
2017-12-261,2461,2521,2411,243340,6001,243
2017-12-251,2551,2581,2401,246376,6001,246
2017-12-221,2321,2581,2291,249671,6001,249
2017-12-211,2321,2541,2251,2361,361,6001,236
2017-12-201,2221,2351,2161,230861,4001,230
2017-12-191,2261,2331,2231,225812,3001,225
2017-12-181,2061,2301,2031,2241,014,2001,224
2017-12-151,2211,2211,1991,2001,445,3001,200
2017-12-141,2301,2341,2211,2231,003,1001,223
2017-12-131,2441,2461,2331,235571,6001,235
2017-12-121,2411,2631,2411,248651,1001,248
2017-12-111,2421,2451,2321,243730,3001,243
2017-12-081,2451,2551,2351,241908,2001,241
2017-12-071,2301,2381,2261,230510,4001,230
2017-12-061,2451,2481,2211,225851,4001,225
2017-12-051,2341,2421,2281,237601,0001,237
2017-12-041,2571,2671,2451,2471,042,0001,247
2017-12-011,2511,2591,2381,247844,2001,247
2017-11-301,2481,2541,2371,250761,4001,250
2017-11-291,2441,2561,2411,255667,3001,255
2017-11-281,2361,2471,2241,225646,1001,225
2017-11-271,2551,2561,2341,236469,4001,236
2017-11-241,2431,2521,2401,250497,3001,250
2017-11-221,2521,2621,2461,252624,9001,252
2017-11-211,2501,2541,2431,247553,9001,247
2017-11-201,2341,2561,2341,248579,6001,248
2017-11-171,2501,2541,2321,241879,7001,241
2017-11-161,2271,2381,2191,231922,4001,231
2017-11-151,2571,2571,2341,237868,6001,237
2017-11-131,2531,2701,2461,260895,4001,260
2017-11-101,2141,2651,2131,2561,859,7001,256
2017-11-091,2491,2521,2121,2263,674,4001,226
2017-11-081,3441,3531,3311,3431,708,3001,343
2017-11-071,3261,3511,3211,351934,0001,351
2017-11-061,3231,3281,3121,3271,407,3001,327
2017-11-021,3301,3331,3151,3241,028,2001,324
2017-11-011,3041,3251,3041,3141,409,9001,314
2017-10-311,2821,2921,2761,2881,044,4001,288
2017-10-301,2821,2941,2821,2921,173,8001,292
2017-10-271,2731,2801,2631,280869,2001,280
2017-10-261,2711,2781,2591,2711,165,1001,271
2017-10-251,2851,2951,2831,287906,8001,287
2017-10-241,2761,2931,2711,290552,2001,290
2017-10-231,2921,2981,2731,279790,9001,279
2017-10-201,2541,2781,2501,277768,6001,277
2017-10-191,2561,2701,2541,265526,4001,265
2017-10-181,2501,2571,2451,253613,0001,253
2017-10-171,2481,2481,2381,243577,7001,243
2017-10-161,2461,2501,2371,241554,6001,241
2017-10-131,2431,2521,2351,2461,068,7001,246
2017-10-121,2511,2521,2391,245725,7001,245
2017-10-111,2541,2571,2441,250420,6001,250
2017-10-101,2371,2601,2321,260760,0001,260
2017-10-061,2331,2411,2271,240626,4001,240
2017-10-051,2301,2331,2211,223390,7001,223
2017-10-041,2241,2251,2151,222378,1001,222
2017-10-031,2141,2221,2081,221453,6001,221
2017-10-021,2161,2161,2061,212494,0001,212
2017-09-291,2201,2221,2021,2131,091,3001,213
2017-09-281,1991,2191,1921,218944,4001,218
2017-09-271,1861,1921,1661,191994,7001,191
2017-09-261,1891,2061,1891,202898,4001,202
2017-09-251,2001,2051,1941,199638,2001,199
2017-09-221,1861,1991,1851,190857,3001,190
2017-09-211,1981,1991,1821,1891,135,5001,189
2017-09-201,1741,1961,1641,195939,5001,195
2017-09-191,1751,1851,1721,185873,9001,185
2017-09-151,1581,1711,1521,168802,9001,168
2017-09-141,1701,1741,1531,159809,3001,159
2017-09-131,1611,1751,1581,167677,0001,167
2017-09-121,1541,1581,1511,154519,8001,154
2017-09-111,1411,1511,1381,139403,2001,139
2017-09-081,1271,1401,1251,127939,2001,127
2017-09-071,1311,1331,1181,129518,0001,129
2017-09-061,1191,1311,1091,128663,8001,128
2017-09-051,1231,1371,1101,1251,399,0001,125
2017-09-041,1101,1241,1041,1211,090,5001,121
2017-09-011,1071,1071,0941,101524,7001,101
2017-08-311,1061,1091,0961,099670,6001,099
2017-08-301,0931,1071,0791,1031,077,6001,103
2017-08-291,0831,1011,0811,093708,5001,093
2017-08-281,0811,0891,0761,086585,1001,086
2017-08-251,0831,0911,0701,086486,2001,086
2017-08-241,0801,0921,0771,0781,009,2001,078
2017-08-231,0941,0991,0841,088790,0001,088
2017-08-221,0711,0881,0681,085887,1001,085
2017-08-211,0831,0831,0661,071499,0001,071
2017-08-181,0721,0811,0681,078725,8001,078
2017-08-171,0951,1001,0831,095716,1001,095
2017-08-161,0921,1041,0871,102829,7001,102
2017-08-151,1201,1251,1051,1071,043,6001,107
2017-08-141,1001,1171,0961,1071,077,9001,107
2017-08-101,1261,1321,1051,1101,359,4001,110
2017-08-091,1811,2251,1231,1302,359,8001,130
2017-08-081,2031,2201,1921,211954,6001,211
2017-08-071,1981,2001,1851,197558,0001,197
2017-08-041,2041,2041,1911,198419,9001,198
2017-08-031,2031,2071,1951,202401,6001,202
2017-08-021,2241,2241,2011,208697,4001,208
2017-08-011,2051,2211,1981,2201,075,1001,220
2017-07-311,1861,2001,1811,193777,5001,193
2017-07-281,2011,2041,1871,193589,9001,193
2017-07-271,2021,2141,1971,206505,2001,206
2017-07-261,2111,2161,1971,204457,1001,204
2017-07-251,2001,2051,1951,200482,4001,200
2017-07-241,1861,1981,1811,198680,7001,198
2017-07-211,1981,2071,1881,194653,0001,194
2017-07-201,2041,2061,1981,204416,0001,204
2017-07-191,2111,2131,2011,204481,9001,204
2017-07-181,2191,2261,2031,210958,4001,210
2017-07-141,2361,2401,2231,227764,9001,227
2017-07-131,2351,2411,2281,232465,1001,232
2017-07-121,2331,2381,2241,233474,3001,233
2017-07-111,2261,2431,2221,241535,9001,241
2017-07-101,2321,2361,2211,230581,0001,230
2017-07-071,1981,2271,1981,216939,9001,216
2017-07-061,2041,2161,2001,209739,3001,209
2017-07-051,1911,2071,1861,206711,4001,206
2017-07-041,1951,2041,1901,193597,2001,193
2017-07-031,1841,1911,1801,186559,9001,186
2017-06-301,1781,1841,1681,181785,4001,181
2017-06-291,1821,1941,1761,192803,2001,192
2017-06-281,1731,1811,1701,172707,1001,172
2017-06-271,1691,1751,1661,169375,6001,169
2017-06-261,1731,1741,1601,160301,6001,160
2017-06-231,1691,1741,1651,171351,4001,171
2017-06-221,1651,1671,1561,164661,4001,164
2017-06-211,1801,1841,1671,1671,118,7001,167
2017-06-201,1801,1911,1801,184540,5001,184
2017-06-191,1681,1781,1631,175582,0001,175
2017-06-161,1781,1851,1641,1681,541,1001,168
2017-06-151,1881,1971,1711,1711,101,5001,171
2017-06-141,2001,2031,1871,187557,1001,187
2017-06-131,1901,2001,1861,192793,4001,192
2017-06-121,1861,1871,1761,182517,6001,182
2017-06-091,1781,2031,1781,192867,6001,192
2017-06-081,1861,1931,1761,177826,1001,177
2017-06-071,1801,1851,1701,178687,4001,178
2017-06-061,1861,1991,1851,189620,2001,189
2017-06-051,2131,2151,1941,197852,0001,197
2017-06-021,2061,2261,2041,2161,419,1001,216
2017-06-011,1691,2181,1671,2101,551,7001,210
2017-05-311,1691,1741,1651,165853,6001,165
2017-05-301,1751,1831,1681,178725,8001,178
2017-05-291,1671,1761,1611,170679,9001,170
2017-05-261,1741,1791,1621,162481,0001,162
2017-05-251,1711,1851,1681,175666,2001,175
2017-05-241,1861,1861,1701,177719,9001,177
2017-05-231,1811,1841,1731,176892,1001,176
2017-05-221,1771,1811,1721,181795,0001,181
2017-05-191,1721,1761,1641,173557,0001,173
2017-05-181,1641,1731,1611,1691,193,3001,169
2017-05-171,1931,1941,1761,1801,102,8001,180
2017-05-161,2201,2211,1991,200850,3001,200
2017-05-151,2091,2161,2021,2081,226,0001,208
2017-05-121,2201,2361,2061,2201,870,5001,220
2017-05-111,2631,2631,2401,2501,312,6001,250
2017-05-101,2641,2741,2561,2631,407,6001,263
2017-05-091,2901,2951,2751,290743,8001,290
2017-05-081,2721,2941,2711,294781,3001,294
2017-05-021,2581,2681,2541,265548,0001,265
2017-05-011,2401,2481,2331,248430,8001,248
2017-04-281,2391,2451,2291,243820,5001,243
2017-04-271,2441,2501,2411,244933,6001,244
2017-04-261,2301,2531,2301,252556,5001,252
2017-04-251,2031,2301,2021,225730,5001,225
2017-04-241,2191,2201,2021,208634,5001,208
2017-04-211,1851,2031,1831,198698,0001,198
2017-04-201,1671,1841,1671,172571,4001,172
2017-04-191,1581,1711,1571,165801,4001,165
2017-04-181,1711,1841,1701,171699,4001,171
2017-04-171,1551,1661,1511,159852,9001,159
2017-04-141,1721,1731,1621,166632,3001,166
2017-04-131,1631,1781,1591,173768,5001,173
2017-04-121,1781,1871,1761,176855,7001,176
2017-04-111,1891,1971,1801,191699,1001,191
2017-04-101,1961,2061,1931,198684,3001,198
2017-04-071,1901,2031,1811,1901,043,8001,190
2017-04-061,1981,2011,1811,184787,8001,184
2017-04-051,2191,2311,2011,2091,097,0001,209
2017-04-041,2181,2211,1911,2071,211,1001,207
2017-04-031,2391,2401,2181,219900,1001,219
2017-03-311,2391,2451,2291,2291,411,1001,229
2017-03-301,2311,2431,2261,234847,0001,234
2017-03-291,2651,2721,2391,245960,7001,245
2017-03-281,2551,2681,2511,264932,0001,264
2017-03-271,2451,2541,2391,240645,9001,240
2017-03-241,2561,2771,2491,270796,1001,270
2017-03-231,2541,2591,2361,2531,266,3001,253
2017-03-221,2741,2791,2611,270857,8001,270
2017-03-211,3051,3141,3001,303520,5001,303
2017-03-171,3071,3201,3011,313683,1001,313
2017-03-161,3061,3221,3021,320539,9001,320
2017-03-151,3111,3241,3031,320460,6001,320
2017-03-141,3191,3281,3111,325539,4001,325
2017-03-131,3161,3241,3131,320413,6001,320
2017-03-101,3311,3321,3171,3211,065,9001,321
2017-03-091,3061,3151,2981,312637,8001,312
2017-03-081,3041,3041,2911,302708,2001,302
2017-03-071,3131,3181,3061,309813,2001,309
2017-03-061,2981,3241,2891,317758,8001,317
2017-03-031,3041,3101,2941,304563,6001,304
2017-03-021,3101,3131,3001,305674,1001,305
2017-03-011,2861,3041,2761,296722,9001,296
2017-02-281,2871,3041,2831,284988,6001,284
2017-02-271,2761,2811,2611,276695,7001,276
2017-02-241,2951,3081,2841,2881,338,5001,288
2017-02-231,3141,3251,2981,311801,3001,311
2017-02-221,3001,3091,2891,3091,077,2001,309
2017-02-211,2911,3131,2851,308733,9001,308
2017-02-201,2881,2931,2781,290568,5001,290
2017-02-171,2931,3001,2871,296728,8001,296
2017-02-161,2981,3081,2871,299561,2001,299
2017-02-151,2941,2991,2881,2911,066,9001,291
2017-02-141,2881,2931,2771,281688,5001,281
2017-02-131,2891,2901,2731,282858,0001,282
2017-02-101,2621,2871,2601,2731,661,2001,273
2017-02-091,2391,2491,2281,2351,330,4001,235
2017-02-081,2131,2471,2111,2471,413,8001,247
2017-02-071,2021,2151,1901,2091,216,0001,209
2017-02-061,2161,2281,1831,2152,227,3001,215
2017-02-031,1241,2001,1211,1582,201,9001,158
2017-02-021,1661,1731,1331,1351,292,4001,135
2017-02-011,1381,1501,1271,1491,193,9001,149
2017-01-311,1331,1441,1281,1381,633,8001,138
2017-01-301,1321,1411,1251,1361,101,5001,136
2017-01-271,1391,1511,1211,1341,145,3001,134
2017-01-261,1231,1331,1151,1271,686,8001,127
2017-01-251,0901,1061,0901,0981,223,3001,098
2017-01-241,0681,0691,0551,064860,5001,064
2017-01-231,0701,0821,0661,076725,3001,076
2017-01-201,0841,0951,0811,090656,5001,090
2017-01-191,0901,0991,0831,087487,3001,087
2017-01-181,0551,0761,0541,076607,0001,076
2017-01-171,0851,0881,0721,073630,7001,073
2017-01-161,1001,1021,0841,092613,3001,092
2017-01-131,1001,1091,0931,107830,1001,107
2017-01-121,1081,1101,0901,100914,9001,100
2017-01-111,1211,1251,1111,115778,9001,115
2017-01-101,1201,1301,1111,1201,122,0001,120
2017-01-061,1261,1351,1221,127740,9001,127
2017-01-051,1561,1591,1401,142934,1001,142
2017-01-041,1281,1511,1231,1491,569,5001,149

分割・併合履歴 : [1986-03-27]1株→1.15株