5991 ニッパツの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	845	856	845	846	261,700	846
2022-12-29	840	848	838	845	328,800	845
2022-12-28	840	844	837	844	262,300	844
2022-12-27	839	847	836	839	196,200	839
2022-12-26	845	849	833	839	247,000	839
2022-12-23	828	832	823	830	441,000	830
2022-12-22	841	848	835	837	304,600	837
2022-12-21	850	850	826	832	541,000	832
2022-12-20	873	882	848	854	527,600	854
2022-12-19	875	877	869	869	334,600	869
2022-12-16	884	889	875	882	505,500	882
2022-12-15	888	894	885	885	265,400	885
2022-12-14	891	899	887	895	254,300	895
2022-12-13	892	897	889	889	383,600	889
2022-12-12	890	893	884	892	372,200	892
2022-12-09	868	887	866	881	459,300	881
2022-12-08	880	882	870	874	432,300	874
2022-12-07	885	892	880	880	355,600	880
2022-12-06	885	896	878	891	470,500	891
2022-12-05	897	897	884	889	406,900	889
2022-12-02	909	909	896	900	532,800	900
2022-12-01	940	940	916	924	466,800	924
2022-11-30	907	916	904	915	804,800	915
2022-11-29	921	921	908	912	564,600	912
2022-11-28	924	936	917	929	574,400	929
2022-11-25	926	926	913	921	383,800	921
2022-11-24	925	928	916	926	422,800	926
2022-11-22	914	923	914	918	465,200	918
2022-11-21	907	911	900	907	636,300	907
2022-11-18	911	928	909	917	850,200	917
2022-11-17	881	896	880	888	562,300	888
2022-11-16	888	890	874	885	437,100	885
2022-11-15	873	897	873	892	422,900	892
2022-11-14	895	903	874	874	730,800	874
2022-11-11	875	901	854	895	1,600,100	895
2022-11-10	820	822	809	822	693,500	822
2022-11-09	825	825	816	821	587,800	821
2022-11-08	832	837	823	825	595,500	825
2022-11-07	825	828	813	825	612,500	825
2022-11-04	828	831	809	817	781,900	817
2022-11-02	820	840	818	839	1,068,600	839
2022-11-01	825	826	810	815	722,500	815
2022-10-31	818	826	815	824	647,600	824
2022-10-28	805	816	800	811	1,044,900	811
2022-10-27	822	822	811	812	508,200	812
2022-10-26	836	836	826	829	544,100	829
2022-10-25	836	839	826	837	350,800	837
2022-10-24	835	836	819	823	508,200	823
2022-10-21	825	828	816	817	341,200	817
2022-10-20	843	857	821	825	678,800	825
2022-10-19	824	851	820	849	852,600	849
2022-10-18	843	844	819	823	1,005,900	823
2022-10-17	861	861	837	837	796,900	837
2022-10-14	891	892	872	875	481,900	875
2022-10-13	869	876	864	876	343,400	876
2022-10-12	881	885	870	874	367,900	874
2022-10-11	885	894	872	882	435,300	882
2022-10-07	883	899	879	894	392,000	894
2022-10-06	891	904	891	893	433,800	893
2022-10-05	907	909	888	891	330,800	891
2022-10-04	890	906	887	893	356,400	893
2022-10-03	850	877	849	875	344,900	875
2022-09-30	886	889	845	851	711,200	851
2022-09-29	895	901	876	891	559,200	891
2022-09-28	898	902	878	888	593,300	888
2022-09-27	905	918	902	902	343,600	902
2022-09-26	906	910	889	895	476,700	895
2022-09-22	903	920	895	916	531,000	916
2022-09-21	928	935	902	905	471,900	905
2022-09-20	949	952	936	941	434,900	941
2022-09-16	944	946	930	944	657,200	944
2022-09-15	940	947	937	943	267,600	943
2022-09-14	941	945	936	938	306,900	938
2022-09-13	960	961	951	956	229,700	956
2022-09-12	970	972	960	962	158,900	962
2022-09-09	956	966	953	954	408,200	954
2022-09-08	947	960	943	958	250,300	958
2022-09-07	925	940	920	940	196,200	940
2022-09-06	929	933	914	926	311,500	926
2022-09-05	939	940	926	931	238,400	931
2022-09-02	950	951	939	946	261,800	946
2022-09-01	935	953	933	951	531,800	951
2022-08-31	923	951	921	945	358,000	945
2022-08-30	951	952	937	938	145,000	938
2022-08-29	925	943	920	938	380,400	938
2022-08-26	970	971	954	955	106,100	955
2022-08-25	968	969	957	964	228,500	964
2022-08-24	965	970	955	961	309,200	961
2022-08-23	954	959	948	950	183,800	950
2022-08-22	950	966	944	961	188,900	961
2022-08-19	959	962	956	958	164,200	958
2022-08-18	946	954	946	950	257,300	950
2022-08-17	954	962	946	956	290,900	956
2022-08-16	956	956	938	946	242,200	946
2022-08-15	965	973	962	965	285,000	965
2022-08-12	956	969	954	961	528,200	961
2022-08-10	929	946	923	944	261,500	944
2022-08-09	938	944	927	932	242,700	932
2022-08-08	915	937	915	935	329,000	935
2022-08-05	896	918	896	913	482,300	913
2022-08-04	913	918	906	909	316,700	909
2022-08-03	914	918	908	909	399,100	909
2022-08-02	919	920	905	913	302,200	913
2022-08-01	910	931	910	931	379,300	931
2022-07-29	919	919	897	901	429,500	901
2022-07-28	939	939	916	917	332,600	917
2022-07-27	931	940	927	935	343,200	935
2022-07-26	929	944	929	939	318,400	939
2022-07-25	950	950	930	933	609,600	933
2022-07-22	932	943	932	938	370,300	938
2022-07-21	929	940	929	937	402,200	937
2022-07-20	924	930	919	924	357,000	924
2022-07-19	894	907	894	907	306,500	907
2022-07-15	891	896	883	886	381,800	886
2022-07-14	875	892	875	889	374,700	889
2022-07-13	879	884	874	874	378,400	874
2022-07-12	870	874	858	864	470,000	864
2022-07-11	862	888	862	879	636,600	879
2022-07-08	852	862	847	847	624,100	847
2022-07-07	835	843	822	837	696,900	837
2022-07-06	849	854	825	832	906,800	832
2022-07-05	879	881	864	869	374,500	869
2022-07-04	869	875	861	875	710,300	875
2022-07-01	885	894	853	856	869,300	856
2022-06-30	908	912	891	893	564,200	893
2022-06-29	924	924	910	915	347,500	915
2022-06-28	922	927	912	926	382,400	926
2022-06-27	936	938	911	917	351,200	917
2022-06-24	932	933	914	922	454,400	922
2022-06-23	927	947	926	932	868,200	932
2022-06-22	935	937	900	925	1,660,100	925
2022-06-21	878	888	862	869	585,200	869
2022-06-20	885	890	858	863	462,300	863
2022-06-17	894	895	866	891	1,271,300	891
2022-06-16	939	960	932	933	656,500	933
2022-06-15	950	956	935	935	789,000	935
2022-06-14	941	953	940	943	562,000	943
2022-06-13	947	964	947	956	618,000	956
2022-06-10	950	971	944	966	560,800	966
2022-06-09	953	973	951	957	387,900	957
2022-06-08	950	961	948	959	410,000	959
2022-06-07	942	954	942	943	468,900	943
2022-06-06	920	930	918	928	366,400	928
2022-06-03	952	953	931	935	353,800	935
2022-06-02	952	959	947	952	427,400	952
2022-06-01	931	949	930	948	412,000	948
2022-05-31	937	948	922	923	802,200	923
2022-05-30	920	943	917	937	745,800	937
2022-05-27	915	920	906	908	343,800	908
2022-05-26	910	920	900	900	315,600	900
2022-05-25	912	913	902	905	359,900	905
2022-05-24	910	921	907	911	425,800	911
2022-05-23	915	918	902	910	410,900	910
2022-05-20	904	911	901	910	519,000	910
2022-05-19	874	907	868	904	669,400	904
2022-05-18	918	918	893	899	588,800	899
2022-05-17	899	919	888	909	904,200	909
2022-05-16	900	912	889	891	1,314,600	891
2022-05-13	822	849	822	846	536,200	846
2022-05-12	826	846	822	837	293,800	837
2022-05-11	832	842	821	828	270,400	828
2022-05-10	833	849	824	846	352,100	846
2022-05-09	860	862	845	846	255,500	846
2022-05-06	851	870	850	869	698,400	869
2022-05-02	842	854	838	849	380,700	849
2022-04-28	804	844	802	842	481,800	842
2022-04-27	807	813	795	797	674,900	797
2022-04-26	825	837	823	827	291,400	827
2022-04-25	822	824	816	819	479,100	819
2022-04-22	842	846	833	843	361,300	843
2022-04-21	843	861	843	857	319,000	857
2022-04-20	835	850	835	845	297,500	845
2022-04-19	821	823	810	819	265,300	819
2022-04-18	807	812	799	808	260,000	808
2022-04-15	816	821	807	818	238,200	818
2022-04-14	820	835	819	826	298,200	826
2022-04-13	821	829	816	828	495,500	828
2022-04-12	820	827	804	805	492,100	805
2022-04-11	809	825	808	816	351,600	816
2022-04-08	823	825	803	810	439,500	810
2022-04-07	822	822	799	819	441,800	819
2022-04-06	857	862	836	837	558,300	837
2022-04-05	900	900	869	872	414,700	872
2022-04-04	883	887	867	882	413,600	882
2022-04-01	873	902	873	892	751,200	892
2022-03-31	890	897	881	885	678,600	885
2022-03-30	911	912	882	899	598,700	899
2022-03-29	897	906	895	906	484,000	906
2022-03-28	900	903	887	895	491,900	895
2022-03-25	891	902	884	891	712,700	891
2022-03-24	870	890	865	889	609,200	889
2022-03-23	871	884	866	879	513,900	879
2022-03-22	872	877	859	863	445,100	863
2022-03-18	848	860	843	857	668,200	857
2022-03-17	858	868	854	863	497,200	863
2022-03-16	857	858	837	843	513,000	843
2022-03-15	818	852	815	848	459,200	848
2022-03-14	805	825	805	818	349,600	818
2022-03-11	813	815	790	798	666,200	798
2022-03-10	811	839	808	836	909,200	836
2022-03-09	787	804	780	785	735,300	785
2022-03-08	777	799	774	780	854,700	780
2022-03-07	811	816	766	784	1,054,600	784
2022-03-04	861	867	822	826	783,600	826
2022-03-03	867	877	858	869	542,900	869
2022-03-02	878	885	852	852	596,000	852
2022-03-01	915	919	884	887	748,100	887
2022-02-28	909	920	897	914	662,800	914
2022-02-25	890	901	882	897	545,700	897
2022-02-24	876	885	867	881	520,800	881
2022-02-22	896	898	870	877	426,500	877
2022-02-21	892	901	883	894	244,000	894
2022-02-18	888	902	886	900	442,200	900
2022-02-17	896	904	884	891	421,000	891
2022-02-16	902	905	894	903	468,100	903
2022-02-15	886	887	874	882	436,400	882
2022-02-14	873	887	873	878	454,700	878
2022-02-10	901	908	883	895	489,900	895
2022-02-09	883	896	882	894	621,400	894
2022-02-08	843	874	842	873	1,158,800	873
2022-02-07	903	909	888	900	592,900	900
2022-02-04	914	926	910	918	500,200	918
2022-02-03	915	921	908	913	499,600	913
2022-02-02	903	930	903	921	803,900	921
2022-02-01	901	912	890	892	381,100	892
2022-01-31	878	898	868	895	619,300	895
2022-01-28	879	891	873	890	566,400	890
2022-01-27	912	915	864	872	979,400	872
2022-01-26	935	936	903	908	683,600	908
2022-01-25	921	933	914	924	783,600	924
2022-01-24	896	929	895	925	818,300	925
2022-01-21	918	921	886	899	750,500	899
2022-01-20	941	956	931	941	554,800	941
2022-01-19	974	975	953	956	767,200	956
2022-01-18	1,014	1,029	986	989	825,700	989
2022-01-17	1,010	1,029	1,007	1,014	656,400	1,014
2022-01-14	1,003	1,017	995	998	591,700	998
2022-01-13	1,013	1,030	1,010	1,019	747,900	1,019
2022-01-12	996	1,030	986	1,021	935,600	1,021
2022-01-11	980	994	973	979	552,000	979
2022-01-07	991	997	979	982	663,800	982
2022-01-06	1,000	1,002	984	987	830,100	987
2022-01-05	982	1,010	964	1,007	1,201,600	1,007
2022-01-04	993	998	976	979	791,400	979

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 [2022年度]

5991 ニッパツの時系列データ [2022年度]