5991 ニッパツの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	981	991	970	978	614,100	978
2021-12-29	988	999	979	982	662,600	982
2021-12-28	987	1,000	987	996	409,800	996
2021-12-27	988	999	983	983	291,900	983
2021-12-24	974	987	969	981	776,400	981
2021-12-23	962	978	955	975	947,500	975
2021-12-22	973	981	966	972	627,700	972
2021-12-21	991	991	969	973	671,600	973
2021-12-20	981	999	976	979	750,000	979
2021-12-17	1,024	1,033	1,002	1,011	871,900	1,011
2021-12-16	1,007	1,043	1,004	1,025	881,800	1,025
2021-12-15	1,000	1,029	996	1,017	820,900	1,017
2021-12-14	999	1,063	997	1,013	1,132,300	1,013
2021-12-13	1,009	1,009	985	999	666,600	999
2021-12-10	986	1,003	977	992	660,800	992
2021-12-09	981	999	979	987	672,000	987
2021-12-08	977	993	963	988	1,020,400	988
2021-12-07	935	959	935	958	515,100	958
2021-12-06	921	938	919	928	1,006,800	928
2021-12-03	877	917	874	914	806,300	914
2021-12-02	846	877	841	868	771,700	868
2021-12-01	842	858	840	854	608,800	854
2021-11-30	843	875	843	847	1,011,400	847
2021-11-29	810	833	799	826	940,900	826
2021-11-26	848	848	822	825	289,200	825
2021-11-25	864	867	854	854	199,900	854
2021-11-24	864	874	854	857	248,800	857
2021-11-22	873	874	855	859	214,600	859
2021-11-19	875	883	868	877	354,800	877
2021-11-18	871	893	870	888	369,100	888
2021-11-17	880	883	876	880	286,300	880
2021-11-16	881	888	876	880	414,800	880
2021-11-15	895	899	883	884	294,600	884
2021-11-12	868	894	866	891	537,400	891
2021-11-11	856	876	826	873	852,900	873
2021-11-10	865	867	849	855	395,600	855
2021-11-09	877	883	866	866	280,700	866
2021-11-08	880	884	874	876	285,100	876
2021-11-05	873	874	861	868	448,900	868
2021-11-04	867	892	858	888	923,700	888
2021-11-02	866	869	851	855	375,000	855
2021-11-01	883	883	864	877	340,100	877
2021-10-29	860	862	842	857	290,500	857
2021-10-28	858	864	845	859	1,900,000	859
2021-10-27	865	868	858	864	407,000	864
2021-10-26	846	871	845	869	545,900	869
2021-10-25	841	853	840	845	314,200	845
2021-10-22	840	848	833	846	376,500	846
2021-10-21	847	859	844	852	348,200	852
2021-10-20	870	873	856	858	462,500	858
2021-10-19	864	864	850	855	280,800	855
2021-10-18	864	873	861	870	280,300	870
2021-10-15	859	868	851	864	316,200	864
2021-10-14	846	855	836	851	508,600	851
2021-10-13	845	862	845	853	500,800	853
2021-10-12	832	849	829	848	436,100	848
2021-10-11	815	837	814	836	433,500	836
2021-10-08	804	825	802	821	569,700	821
2021-10-07	800	807	793	802	489,100	802
2021-10-06	812	820	801	808	506,000	808
2021-10-05	795	806	793	795	574,100	795
2021-10-04	804	806	793	795	617,100	795
2021-10-01	793	798	782	789	599,500	789
2021-09-30	810	815	801	801	402,700	801
2021-09-29	811	815	802	808	622,500	808
2021-09-28	826	841	821	837	421,600	837
2021-09-27	831	840	824	824	347,600	824
2021-09-24	823	834	822	831	451,500	831
2021-09-22	810	816	802	802	398,500	802
2021-09-21	804	817	803	811	458,500	811
2021-09-17	835	835	824	830	502,900	830
2021-09-16	841	844	827	831	505,400	831
2021-09-15	834	840	827	830	316,100	830
2021-09-14	845	851	837	849	541,600	849
2021-09-13	826	829	817	824	462,800	824
2021-09-10	826	836	826	835	460,700	835
2021-09-09	829	836	825	826	309,900	826
2021-09-08	843	843	834	839	403,400	839
2021-09-07	827	834	821	831	456,100	831
2021-09-06	825	829	815	822	616,500	822
2021-09-03	798	815	795	810	463,300	810
2021-09-02	789	790	777	787	311,700	787
2021-09-01	792	802	791	793	402,700	793
2021-08-31	780	796	772	790	370,900	790
2021-08-30	796	805	789	795	421,500	795
2021-08-27	785	793	781	781	356,700	781
2021-08-26	801	802	792	795	213,800	795
2021-08-25	800	811	796	802	342,200	802
2021-08-24	786	800	784	795	392,200	795
2021-08-23	764	790	762	782	510,900	782
2021-08-20	771	783	744	744	510,300	744
2021-08-19	811	812	786	786	364,200	786
2021-08-18	820	828	815	821	451,000	821
2021-08-17	845	847	829	829	259,700	829
2021-08-16	843	843	834	838	314,000	838
2021-08-13	860	862	851	856	220,400	856
2021-08-12	868	871	859	860	442,900	860
2021-08-11	866	873	861	866	316,000	866
2021-08-10	852	864	846	851	362,300	851
2021-08-06	858	863	829	837	817,000	837
2021-08-05	873	884	848	853	539,100	853
2021-08-04	896	896	879	883	341,900	883
2021-08-03	878	898	875	890	460,000	890
2021-08-02	857	887	854	885	381,200	885
2021-07-30	859	860	836	842	511,600	842
2021-07-29	866	870	853	859	250,800	859
2021-07-28	857	870	856	863	244,400	863
2021-07-27	860	868	853	864	269,400	864
2021-07-26	845	860	845	853	389,500	853
2021-07-21	859	868	850	851	862,300	851
2021-07-20	827	832	820	824	254,100	824
2021-07-19	836	837	823	832	341,900	832
2021-07-16	846	852	842	847	305,400	847
2021-07-15	859	860	850	852	268,500	852
2021-07-14	859	870	856	864	286,600	864
2021-07-13	872	872	865	868	280,900	868
2021-07-12	870	873	859	863	364,400	863
2021-07-09	835	845	823	842	628,400	842
2021-07-08	870	870	855	855	336,700	855
2021-07-07	866	882	862	875	273,700	875
2021-07-06	898	898	885	888	288,000	888
2021-07-05	892	900	890	894	279,100	894
2021-07-02	899	914	898	907	453,700	907
2021-07-01	908	913	885	891	568,900	891
2021-06-30	918	927	910	912	489,300	912
2021-06-29	908	914	898	912	374,100	912
2021-06-28	922	922	914	918	305,700	918
2021-06-25	915	922	911	917	272,000	917
2021-06-24	901	907	899	902	182,400	902
2021-06-23	912	914	899	905	260,200	905
2021-06-22	908	911	895	906	389,700	906
2021-06-21	890	891	868	878	596,500	878
2021-06-18	951	953	918	920	563,200	920
2021-06-17	947	947	931	936	347,600	936
2021-06-16	932	960	928	951	628,100	951
2021-06-15	908	928	906	925	339,000	925
2021-06-14	899	914	893	914	358,200	914
2021-06-11	889	893	877	889	483,400	889
2021-06-10	905	905	890	898	502,800	898
2021-06-09	924	928	910	910	479,000	910
2021-06-08	927	927	905	915	682,500	915
2021-06-07	958	961	936	942	589,000	942
2021-06-04	964	973	955	972	418,500	972
2021-06-03	953	986	950	970	980,100	970
2021-06-02	916	964	911	963	1,606,200	963
2021-06-01	885	903	875	901	1,429,600	901
2021-05-31	850	909	848	876	2,123,800	876
2021-05-28	821	836	812	835	548,100	835
2021-05-27	810	818	805	806	840,700	806
2021-05-26	824	824	807	812	310,300	812
2021-05-25	825	836	818	836	496,800	836
2021-05-24	830	836	825	826	389,400	826
2021-05-21	839	845	832	835	380,600	835
2021-05-20	831	845	829	845	370,400	845
2021-05-19	836	839	825	829	348,200	829
2021-05-18	845	859	843	849	348,400	849
2021-05-17	826	840	813	838	573,900	838
2021-05-14	810	823	801	811	443,600	811
2021-05-13	798	811	797	799	366,800	799
2021-05-12	786	801	784	797	509,000	797
2021-05-11	810	821	793	798	369,400	798
2021-05-10	816	827	814	817	318,200	817
2021-05-07	819	823	809	822	550,800	822
2021-05-06	803	826	803	819	554,500	819
2021-04-30	797	812	795	808	732,400	808
2021-04-28	785	789	782	785	350,600	785
2021-04-27	773	788	770	781	273,200	781
2021-04-26	791	795	779	783	244,200	783
2021-04-23	799	799	784	785	216,500	785
2021-04-22	809	812	794	803	221,400	803
2021-04-21	799	802	783	794	404,800	794
2021-04-20	834	835	813	814	390,900	814
2021-04-19	840	846	836	844	215,600	844
2021-04-16	836	839	832	836	194,500	836
2021-04-15	832	838	828	835	226,000	835
2021-04-14	821	828	813	825	334,200	825
2021-04-13	818	840	818	833	448,800	833
2021-04-12	815	821	813	815	187,900	815
2021-04-09	816	829	809	814	563,700	814
2021-04-08	819	823	809	814	509,500	814
2021-04-07	808	826	805	822	489,600	822
2021-04-06	805	810	786	796	610,300	796
2021-04-05	805	808	788	802	460,400	802
2021-04-02	812	814	797	804	274,600	804
2021-04-01	823	836	802	805	303,400	805
2021-03-31	841	847	830	830	327,500	830
2021-03-30	858	865	836	850	454,800	850
2021-03-29	873	878	856	870	488,500	870
2021-03-26	867	874	860	865	253,500	865
2021-03-25	850	862	843	853	395,800	853
2021-03-24	852	862	834	837	667,800	837
2021-03-23	867	876	855	855	532,600	855
2021-03-22	855	859	846	852	443,600	852
2021-03-19	849	862	849	861	736,000	861
2021-03-18	846	855	840	849	437,300	849
2021-03-17	836	853	832	851	550,600	851
2021-03-16	837	849	830	841	673,700	841
2021-03-15	841	855	833	842	834,000	842
2021-03-12	840	842	817	841	676,900	841
2021-03-11	831	844	824	838	640,000	838
2021-03-10	823	835	814	824	490,500	824
2021-03-09	832	845	823	833	497,100	833
2021-03-08	832	837	810	817	331,500	817
2021-03-05	812	821	797	821	459,600	821
2021-03-04	815	817	804	812	414,800	812
2021-03-03	810	817	806	812	493,600	812
2021-03-02	817	817	791	803	638,900	803
2021-03-01	811	826	806	820	401,100	820
2021-02-26	810	811	796	796	555,200	796
2021-02-25	830	835	812	818	313,100	818
2021-02-24	818	821	803	809	316,200	809
2021-02-22	822	829	810	812	228,400	812
2021-02-19	816	824	801	807	351,600	807
2021-02-18	834	837	818	820	411,900	820
2021-02-17	829	838	824	833	223,900	833
2021-02-16	830	833	813	830	370,800	830
2021-02-15	843	844	823	827	314,000	827
2021-02-12	838	842	827	838	311,500	838
2021-02-10	830	837	818	827	334,000	827
2021-02-09	853	853	823	833	641,900	833
2021-02-08	860	872	850	855	562,300	855
2021-02-05	809	862	809	854	1,239,500	854
2021-02-04	777	788	771	781	610,700	781
2021-02-03	775	782	759	773	591,200	773
2021-02-02	748	767	747	764	486,700	764
2021-02-01	715	743	715	737	352,900	737
2021-01-29	737	740	712	712	518,300	712
2021-01-28	717	746	715	737	1,402,400	737
2021-01-27	725	739	724	738	434,700	738
2021-01-26	721	724	715	720	384,600	720
2021-01-25	734	735	718	722	392,800	722
2021-01-22	730	735	724	731	351,600	731
2021-01-21	728	746	724	728	456,100	728
2021-01-20	721	725	713	718	305,700	718
2021-01-19	736	742	726	728	355,200	728
2021-01-18	738	744	732	738	182,600	738
2021-01-15	750	753	735	743	421,500	743
2021-01-14	742	758	739	750	380,000	750
2021-01-13	748	754	744	749	319,000	749
2021-01-12	745	757	742	752	365,600	752
2021-01-08	728	746	723	744	529,600	744
2021-01-07	735	747	731	735	452,000	735
2021-01-06	717	730	713	724	353,100	724
2021-01-05	696	710	690	706	446,400	706
2021-01-04	706	709	683	702	455,200	702

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 [2021年度]

5991 ニッパツの時系列データ [2021年度]