1. HOME >
  2. 株価時系列 >
  3. 5991 >
  4. 2020年

5991 ニッパツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30710716701708713,400708
2020-12-29719719708715518,100715
2020-12-28714718704712393,100712
2020-12-25713719707710326,900710
2020-12-24711720702703517,200703
2020-12-23733733703711409,900711
2020-12-22736736720727471,300727
2020-12-21750751728742478,900742
2020-12-18719757718750834,200750
2020-12-17743747713718492,900718
2020-12-16729746725735794,000735
2020-12-15685712681710572,900710
2020-12-14666696664690459,100690
2020-12-11671677664673526,500673
2020-12-10669677662664330,300664
2020-12-09654666652666266,500666
2020-12-08654663649651274,500651
2020-12-07684684659661482,700661
2020-12-04664678662669340,200669
2020-12-03670680664670399,400670
2020-12-02670678658672668,100672
2020-12-01638662638660665,100660
2020-11-306746746256331,210,300633
2020-11-27675679670675703,000675
2020-11-26664679658675468,100675
2020-11-25677684671674509,400674
2020-11-24670679657657479,400657
2020-11-20650661647658251,500658
2020-11-19657663649655510,300655
2020-11-18649656641654328,100654
2020-11-17655656644654316,300654
2020-11-16643653638652536,200652
2020-11-13642642620623326,200623
2020-11-12648655643647426,000647
2020-11-11669672641655472,600655
2020-11-10656663643649628,000649
2020-11-09631631610616446,100616
2020-11-06631631597626548,800626
2020-11-05644644626632882,800632
2020-11-04657666651654444,100654
2020-11-02630653629647331,000647
2020-10-30652653625627313,900627
2020-10-29640659635650336,300650
2020-10-28659659641648423,400648
2020-10-27675675663669284,600669
2020-10-26681694680685189,300685
2020-10-23676685674681335,100681
2020-10-22669671660670288,700670
2020-10-21658674656674375,900674
2020-10-20661661644647387,300647
2020-10-19655673653671343,400671
2020-10-16659661648650272,600650
2020-10-15666667657660227,500660
2020-10-14670671661666244,700666
2020-10-13693694674684215,400684
2020-10-12692692679686256,500686
2020-10-09711711691697215,700697
2020-10-08715716707712249,400712
2020-10-07705709692705285,000705
2020-10-06710715706707212,500707
2020-10-05693714692702327,200702
2020-10-02672686671675439,800675
2020-09-30693693671671381,200671
2020-09-29700708690701332,200701
2020-09-28680709678706648,500706
2020-09-25678681671675436,000675
2020-09-24676679656660502,600660
2020-09-23679683668678402,300678
2020-09-18713724697699844,100699
2020-09-17716723703706336,000706
2020-09-16719722710717266,700717
2020-09-15727727711719209,600719
2020-09-14719737708727348,100727
2020-09-11720725711723412,800723
2020-09-10704724701721330,100721
2020-09-09688705686703399,100703
2020-09-08686703686703312,300703
2020-09-07670690670685241,100685
2020-09-04660670655669334,200669
2020-09-03667675663668358,900668
2020-09-02680680653657429,100657
2020-09-01663675657675325,600675
2020-08-31673683667667453,900667
2020-08-28668683656663412,000663
2020-08-27664666658663156,100663
2020-08-26659671653670240,100670
2020-08-25671676656660435,400660
2020-08-24647651638642156,500642
2020-08-21649666649650178,500650
2020-08-20650661646647188,500647
2020-08-19649657642657181,100657
2020-08-18661664653656205,000656
2020-08-17669677660660155,600660
2020-08-14686686673673321,000673
2020-08-13674694674688494,200688
2020-08-12655676655670521,700670
2020-08-11600656600653663,100653
2020-08-07575597575582909,100582
2020-08-06627635622625223,900625
2020-08-05616628606624254,500624
2020-08-04612628611623318,200623
2020-08-03593608592607283,300607
2020-07-31616617587587506,800587
2020-07-30653655632633190,800633
2020-07-29662662644644270,400644
2020-07-28670675659668293,300668
2020-07-27661667651667465,000667
2020-07-22676692674681539,100681
2020-07-21683683657667669,500667
2020-07-20685690673686286,100686
2020-07-17690694681684408,000684
2020-07-16690701683685260,000685
2020-07-15678696678687274,600687
2020-07-14661670654668350,400668
2020-07-13656675653669325,600669
2020-07-10649650634636381,900636
2020-07-09662666651657337,000657
2020-07-08676684667667307,200667
2020-07-07701701674680331,500680
2020-07-06689705687703457,100703
2020-07-03693693672681350,300681
2020-07-02679685662673671,200673
2020-07-01704704681685386,400685
2020-06-30718726696698697,800698
2020-06-29693699683693468,100693
2020-06-26697707691707419,400707
2020-06-25699699681687359,500687
2020-06-24720720706706273,600706
2020-06-23721731714723272,300723
2020-06-22722725708717309,300717
2020-06-19746748714716887,500716
2020-06-18744744729740403,500740
2020-06-17756761745751289,500751
2020-06-16731769728764523,800764
2020-06-15736737716716460,900716
2020-06-12749752725741578,200741
2020-06-11789796769769545,500769
2020-06-10797803791796332,300796
2020-06-09808813797808494,400808
2020-06-08805805789797395,000797
2020-06-05779792778790397,500790
2020-06-04790790769779513,400779
2020-06-03769775755767568,900767
2020-06-02747760741754633,300754
2020-06-01741748736744368,300744
2020-05-29765767741741925,700741
2020-05-287807907657731,039,300773
2020-05-27744771741771765,500771
2020-05-26731740720733780,100733
2020-05-25724727715725322,800725
2020-05-22727728712714316,100714
2020-05-21725728720725394,400725
2020-05-20725727718725399,900725
2020-05-19730743723727670,100727
2020-05-18697705693698302,900698
2020-05-15698704678691475,100691
2020-05-14696699678678373,500678
2020-05-13706714700710470,900710
2020-05-12730730716720417,100720
2020-05-11706733702730409,300730
2020-05-08688706682704571,900704
2020-05-07683693675679681,700679
2020-05-01702708688691628,100691
2020-04-307077276997131,020,500713
2020-04-28705705692694572,000694
2020-04-27694711691705410,100705
2020-04-24692703684694628,800694
2020-04-23670702668700437,100700
2020-04-22670676657669354,600669
2020-04-21672675662670433,000670
2020-04-20690695681688284,700688
2020-04-17662689652686374,500686
2020-04-16648657644655460,200655
2020-04-15676676650656641,500656
2020-04-14674692671689288,200689
2020-04-13706706676680402,700680
2020-04-10703717684713315,500713
2020-04-09685708679701278,000701
2020-04-08670682653679662,400679
2020-04-07653677651670500,100670
2020-04-06600645593639620,100639
2020-04-03631634611617486,500617
2020-04-02658667640644604,300644
2020-04-01698715677684415,300684
2020-03-31732732695708847,900708
2020-03-30750753704747681,400747
2020-03-27747766738759945,200759
2020-03-26724727689717867,600717
2020-03-25742750708730639,700730
2020-03-24689689657670678,300670
2020-03-236836936416451,574,800645
2020-03-19658698642691983,100691
2020-03-18630664607632896,700632
2020-03-175786425746391,041,800639
2020-03-16635639596598595,300598
2020-03-136126465936271,043,400627
2020-03-12690693651658656,600658
2020-03-11710741703705969,900705
2020-03-106947076737011,079,700701
2020-03-09734739698707814,900707
2020-03-06783788761764943,400764
2020-03-05820822800807740,000807
2020-03-04798820792813572,100813
2020-03-03808822804810669,400810
2020-03-02802816793805943,000805
2020-02-28828845821824930,000824
2020-02-27854860845849588,500849
2020-02-26845866840864544,900864
2020-02-25860875859859759,400859
2020-02-21903913900905335,900905
2020-02-20908918907910333,100910
2020-02-19917917898900486,200900
2020-02-18920928910911468,800911
2020-02-17908927903924271,600924
2020-02-14916927912925291,300925
2020-02-13930934919925383,700925
2020-02-12922926912923341,900923
2020-02-10924926912923574,300923
2020-02-07931942919937845,600937
2020-02-069809899379431,232,600943
2020-02-05889895883890461,100890
2020-02-04862881859879336,500879
2020-02-03858873852867590,500867
2020-01-31893903890890367,500890
2020-01-30903903881886248,400886
2020-01-29900909898908356,400908
2020-01-28900904891902470,500902
2020-01-27922925913918460,000918
2020-01-24962963943946478,600946
2020-01-23971974961962339,600962
2020-01-22968981966977341,100977
2020-01-21995995979983260,600983
2020-01-20986992986988216,000988
2020-01-17986986973980486,000980
2020-01-16981984975976329,300976
2020-01-15979987978986279,200986
2020-01-14984993973983644,400983
2020-01-109921,003991993210,600993
2020-01-099991,005996997238,600997
2020-01-08977994972987424,500987
2020-01-079831,002977997562,000997
2020-01-06976978969976465,200976

分割・併合履歴 ： [1986-03-27]1株→1.15株