5991 ニッパツの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	446	450	443	450	290,000	391.30
1985-12-27	444	449	443	449	133,000	390.44
1985-12-26	445	447	441	441	896,000	383.48
1985-12-25	445	450	442	450	291,000	391.30
1985-12-24	448	448	442	442	191,000	384.35
1985-12-23	442	448	442	444	169,000	386.09
1985-12-21	442	446	441	446	191,000	387.83
1985-12-20	445	449	442	443	233,000	385.22
1985-12-19	441	450	441	447	472,000	388.70
1985-12-18	450	453	445	446	347,000	387.83
1985-12-17	452	453	450	450	241,000	391.30
1985-12-16	452	457	448	452	237,000	393.04
1985-12-13	451	455	445	450	775,000	391.30
1985-12-12	460	462	450	452	398,000	393.04
1985-12-11	461	464	458	461	413,000	400.87
1985-12-10	458	465	458	460	293,000	400
1985-12-09	459	459	450	458	194,000	398.26
1985-12-07	454	454	450	454	80,000	394.78
1985-12-06	449	455	446	454	352,000	394.78
1985-12-05	450	452	446	450	198,000	391.30
1985-12-04	448	452	444	445	346,000	386.96
1985-12-03	455	456	443	443	258,000	385.22
1985-12-02	465	466	450	460	169,000	400
1985-11-30	469	470	463	465	438,000	404.35
1985-11-29	459	469	459	462	1,127,000	401.74
1985-11-28	465	476	451	451	2,462,001	392.17
1985-11-27	425	459	425	454	1,737,000	394.78
1985-11-26	439	440	430	430	216,000	373.91
1985-11-25	435	438	432	435	218,000	378.26
1985-11-22	430	435	429	430	258,000	373.91
1985-11-21	435	437	430	435	224,000	378.26
1985-11-20	430	438	430	438	276,000	380.87
1985-11-19	435	435	428	430	131,000	373.91
1985-11-18	440	440	430	435	144,000	378.26
1985-11-16	440	440	433	439	136,000	381.74
1985-11-15	437	443	435	440	223,000	382.61
1985-11-14	435	442	435	440	221,000	382.61
1985-11-13	434	443	430	440	178,000	382.61
1985-11-12	435	438	429	434	142,000	377.39
1985-11-11	431	435	426	430	181,000	373.91
1985-11-08	430	440	421	421	233,000	366.09
1985-11-07	425	430	420	430	295,000	373.91
1985-11-06	425	430	421	425	241,000	369.57
1985-11-05	426	429	421	422	160,000	366.96
1985-11-02	425	430	420	421	144,000	366.09
1985-11-01	425	429	420	425	84,000	369.57
1985-10-31	421	428	420	422	292,000	366.96
1985-10-30	431	431	423	429	174,000	373.04
1985-10-29	436	448	425	426	340,000	370.44
1985-10-28	440	445	436	441	74,000	383.48
1985-10-26	445	445	434	445	101,000	386.96
1985-10-25	435	445	435	445	149,000	386.96
1985-10-24	445	448	432	432	121,000	375.65
1985-10-23	445	450	444	450	191,000	391.30
1985-10-22	446	460	446	450	349,000	391.30
1985-10-21	450	451	445	450	144,000	391.30
1985-10-19	445	450	441	445	81,000	386.96
1985-10-18	445	455	445	445	100,000	386.96
1985-10-17	460	464	445	445	328,000	386.96
1985-10-16	442	457	440	457	566,000	397.39
1985-10-15	435	445	430	445	429,000	386.96
1985-10-14	431	441	431	440	130,000	382.61
1985-10-11	426	432	425	432	99,000	375.65
1985-10-09	428	428	421	423	185,000	367.83
1985-10-08	417	428	417	428	245,000	372.17
1985-10-07	419	423	419	423	100,000	367.83
1985-10-05	418	429	415	429	82,000	373.04
1985-10-04	412	418	411	415	185,000	360.87
1985-10-03	419	419	410	410	188,000	356.52
1985-10-02	415	425	412	420	369,000	365.22
1985-10-01	419	419	405	409	403,000	355.65
1985-09-30	421	425	418	425	136,000	369.57
1985-09-28	421	426	418	421	119,000	366.09
1985-09-27	413	424	412	416	320,000	361.74
1985-09-26	407	415	405	411	478,000	357.39
1985-09-25	439	439	431	435	199,000	378.26
1985-09-24	442	442	435	440	236,000	382.61
1985-09-21	436	447	436	447	125,000	388.70
1985-09-20	440	440	435	435	283,000	378.26
1985-09-19	442	445	439	445	237,000	386.96
1985-09-18	444	447	441	445	167,000	386.96
1985-09-17	446	447	443	447	216,000	388.70
1985-09-13	451	455	446	447	290,000	388.70
1985-09-12	455	464	451	452	171,000	393.04
1985-09-11	457	461	451	453	105,000	393.91
1985-09-10	461	466	451	462	148,000	401.74
1985-09-09	469	470	461	462	138,000	401.74
1985-09-07	475	478	465	466	237,000	405.22
1985-09-06	475	480	465	469	912,000	407.83
1985-09-05	443	445	440	440	377,000	382.61
1985-09-04	445	448	442	446	145,000	387.83
1985-09-03	455	456	442	452	420,000	393.04
1985-09-02	461	462	457	458	91,000	398.26
1985-08-31	463	463	455	456	124,000	396.52
1985-08-30	453	468	453	468	251,000	406.96
1985-08-29	464	469	462	462	200,000	401.74
1985-08-28	456	469	452	469	611,000	407.83
1985-08-27	461	465	459	463	131,000	402.61
1985-08-26	452	470	452	469	110,000	407.83
1985-08-24	461	462	450	450	194,000	391.30
1985-08-23	465	468	461	462	204,000	401.74
1985-08-22	465	472	460	465	235,000	404.35
1985-08-21	480	480	465	470	247,000	408.70
1985-08-20	481	485	461	470	281,000	408.70
1985-08-19	476	485	476	485	126,000	421.74
1985-08-17	481	485	476	480	185,000	417.39
1985-08-16	485	486	476	486	336,000	422.61
1985-08-15	490	490	466	471	331,000	409.57
1985-08-14	466	490	465	487	340,000	423.48
1985-08-13	462	470	461	465	142,000	404.35
1985-08-12	465	478	465	467	229,000	406.09
1985-08-09	473	478	470	470	370,000	408.70
1985-08-08	468	487	468	471	801,000	409.57
1985-08-07	452	479	450	473	756,000	411.30
1985-08-06	450	458	440	458	1,015,000	398.26
1985-08-05	440	444	436	436	203,000	379.13
1985-08-03	439	450	439	450	129,000	391.30
1985-08-02	436	465	436	449	356,000	390.44
1985-08-01	431	436	425	436	498,000	379.13
1985-07-31	436	438	421	436	357,000	379.13
1985-07-30	439	440	435	436	269,000	379.13
1985-07-29	460	461	439	445	586,000	386.96
1985-07-27	461	463	460	460	221,000	400
1985-07-26	461	470	461	462	187,000	401.74
1985-07-25	461	464	461	461	239,000	400.87
1985-07-24	461	470	460	460	254,000	400
1985-07-23	469	474	460	465	366,000	404.35
1985-07-22	497	497	466	475	372,000	413.04
1985-07-20	456	499	456	499	391,000	433.91
1985-07-19	480	481	460	461	555,000	400.87
1985-07-18	486	489	478	478	320,000	415.65
1985-07-17	492	492	482	485	504,000	421.74
1985-07-16	475	490	475	482	418,000	419.13
1985-07-15	490	495	471	474	726,000	412.17
1985-07-12	500	509	486	490	607,000	426.09
1985-07-11	523	530	505	509	348,000	442.61
1985-07-10	526	535	525	525	520,000	456.52
1985-07-09	523	535	523	525	895,000	456.52
1985-07-08	558	558	532	533	1,648,000	463.48
1985-07-06	554	555	547	555	4,400,001	482.61
1985-07-05	545	549	541	548	7,250,002	476.52
1985-07-04	520	532	515	532	939,000	462.61
1985-07-03	538	538	526	527	660,000	458.26
1985-07-02	545	545	531	531	2,517,001	461.74
1985-07-01	534	542	527	539	2,552,001	468.70
1985-06-29	519	530	504	524	598,000	455.65
1985-06-28	530	535	499	515	749,000	447.83
1985-06-27	532	539	526	539	1,249,000	468.70
1985-06-26	543	544	532	542	7,808,002	471.30
1985-06-25	516	549	516	545	4,244,001	473.91
1985-06-24	535	539	520	525	1,779,000	456.52
1985-06-22	539	542	532	541	4,783,001	470.44
1985-06-21	525	534	518	523	8,194,002	454.78
1985-06-20	491	505	481	505	1,500,000	439.13
1985-06-19	500	504	491	496	912,000	431.30
1985-06-18	506	515	490	510	2,781,001	443.48
1985-06-17	528	529	509	515	2,328,001	447.83
1985-06-15	531	537	526	532	5,375,001	462.61
1985-06-14	520	537	516	529	12,605,003	460
1985-06-13	503	518	498	518	9,717,002	450.44
1985-06-12	494	502	487	501	11,381,003	435.65
1985-06-11	490	494	479	486	9,221,002	422.61
1985-06-10	478	478	465	473	1,502,000	411.30
1985-06-07	465	485	465	479	12,899,003	416.52
1985-06-06	460	467	451	455	7,879,002	395.65
1985-06-05	444	467	443	465	10,875,003	404.35
1985-06-04	390	395	390	394	152,000	342.61
1985-06-03	404	405	395	395	109,000	343.48
1985-06-01	400	405	397	398	68,000	346.09
1985-05-31	400	414	397	400	276,000	347.83
1985-05-30	398	400	393	395	135,000	343.48
1985-05-29	396	396	388	388	499,000	337.39
1985-05-28	405	410	401	401	158,000	348.70
1985-05-27	410	414	406	410	183,000	356.52
1985-05-25	405	410	403	410	384,000	356.52
1985-05-24	405	405	399	400	463,000	347.83
1985-05-23	410	410	400	400	154,000	347.83
1985-05-22	400	400	392	395	153,000	343.48
1985-05-21	391	395	385	390	152,000	339.13
1985-05-20	390	393	390	391	146,000	340
1985-05-18	390	395	389	393	87,000	341.74
1985-05-17	381	391	380	390	178,000	339.13
1985-05-16	391	395	389	389	145,000	338.26
1985-05-15	392	394	390	391	86,000	340
1985-05-14	396	400	391	391	283,000	340
1985-05-13	398	405	396	398	110,000	346.09
1985-05-10	395	400	391	398	329,000	346.09
1985-05-09	398	399	395	396	58,000	344.35
1985-05-08	400	401	395	399	85,000	346.96
1985-05-07	393	401	393	400	125,000	347.83
1985-05-04	392	398	390	391	254,000	340
1985-05-02	395	399	393	395	242,000	343.48
1985-05-01	395	399	392	392	377,000	340.87
1985-04-30	397	400	395	397	559,000	345.22
1985-04-27	398	400	395	400	383,000	347.83
1985-04-26	394	400	392	398	634,000	346.09
1985-04-25	396	398	394	394	188,000	342.61
1985-04-24	398	404	393	396	277,000	344.35
1985-04-23	407	414	391	399	500,000	346.96
1985-04-22	409	413	405	410	76,000	356.52
1985-04-20	405	410	402	405	93,000	352.17
1985-04-19	409	410	405	410	188,000	356.52
1985-04-18	411	416	405	410	225,000	356.52
1985-04-17	407	415	405	413	299,000	359.13
1985-04-16	434	434	414	417	386,000	362.61
1985-04-15	427	432	422	429	500,000	373.04
1985-04-12	413	435	413	435	1,416,000	378.26
1985-04-11	411	411	405	405	208,000	352.17
1985-04-10	407	412	405	405	448,000	352.17
1985-04-09	410	413	410	412	168,000	358.26
1985-04-08	413	413	406	413	57,000	359.13
1985-04-06	410	415	408	409	108,000	355.65
1985-04-05	410	413	406	410	201,000	356.52
1985-04-04	409	414	408	414	361,000	360
1985-04-03	414	414	405	408	414,000	354.78
1985-04-02	409	410	400	404	748,000	351.30
1985-04-01	405	415	405	413	324,000	359.13
1985-03-30	409	410	402	403	731,000	350.44
1985-03-29	410	421	406	406	761,000	353.04
1985-03-28	402	415	401	410	648,000	356.52
1985-03-27	405	409	400	401	478,000	348.70
1985-03-26	405	410	400	405	389,000	352.17
1985-03-25	407	413	405	409	71,000	355.65
1985-03-23	402	408	401	408	205,000	354.78
1985-03-22	418	419	402	405	184,000	352.17
1985-03-20	423	423	415	419	169,000	364.35
1985-03-19	433	433	419	420	700,000	365.22
1985-03-18	433	435	425	433	612,000	376.52
1985-03-16	440	440	435	438	256,000	380.87
1985-03-15	440	445	434	439	862,000	381.74
1985-03-14	434	453	424	442	2,667,001	384.35
1985-03-13	417	440	414	439	2,078,001	381.74
1985-03-12	409	420	406	410	319,000	356.52
1985-03-11	408	410	403	410	287,000	356.52
1985-03-08	398	400	395	400	1,270,000	347.83
1985-03-07	400	400	395	395	124,000	343.48
1985-03-06	395	400	395	400	261,000	347.83
1985-03-05	395	405	393	396	2,355,001	344.35
1985-03-04	402	402	397	398	142,000	346.09
1985-03-02	395	395	390	392	2,410,001	340.87
1985-03-01	398	399	395	395	808,000	343.48
1985-02-28	396	400	395	396	136,000	344.35
1985-02-27	398	399	396	399	494,000	346.96
1985-02-26	399	403	398	398	274,000	346.09
1985-02-25	400	402	398	398	270,000	346.09
1985-02-23	398	400	397	398	147,000	346.09
1985-02-22	401	401	400	400	269,000	347.83
1985-02-21	400	406	400	405	207,000	352.17
1985-02-20	400	400	397	400	265,000	347.83
1985-02-19	406	410	406	410	142,000	356.52
1985-02-18	409	410	405	406	149,000	353.04
1985-02-16	406	409	406	409	51,000	355.65
1985-02-15	434	434	410	415	495,000	360.87
1985-02-14	397	434	397	434	721,000	377.39
1985-02-13	402	410	396	397	262,000	345.22
1985-02-12	406	406	395	404	226,000	351.30
1985-02-08	395	400	395	396	244,000	344.35
1985-02-07	401	403	390	392	431,000	340.87
1985-02-06	402	407	400	400	180,000	347.83
1985-02-05	406	409	403	405	183,000	352.17
1985-02-04	406	410	403	409	165,000	355.65
1985-02-02	406	412	401	401	320,000	348.70
1985-02-01	414	417	406	406	561,000	353.04
1985-01-31	422	422	415	419	460,000	364.35
1985-01-30	420	420	413	413	493,000	359.13
1985-01-29	413	422	413	422	515,000	366.96
1985-01-28	420	428	415	418	428,000	363.48
1985-01-26	439	439	430	430	463,000	373.91
1985-01-25	448	448	426	440	2,877,001	382.61
1985-01-24	438	448	436	448	3,870,001	389.57
1985-01-23	433	435	428	435	730,000	378.26
1985-01-22	425	429	418	418	351,000	363.48
1985-01-21	435	438	428	428	677,000	372.17
1985-01-19	436	436	429	435	1,080,000	378.26
1985-01-18	430	438	429	438	373,000	380.87
1985-01-17	439	442	429	434	706,000	377.39
1985-01-16	438	445	437	444	1,038,000	386.09
1985-01-14	445	445	433	438	3,005,001	380.87
1985-01-11	437	440	432	440	2,922,001	382.61
1985-01-10	420	432	420	431	1,976,000	374.78
1985-01-09	415	420	412	420	438,000	365.22
1985-01-08	430	430	415	415	976,000	360.87
1985-01-07	406	427	400	427	480,000	371.30
1985-01-05	428	428	410	411	195,000	357.39
1985-01-04	427	428	427	428	76,000	372.17

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 [1985年度]

5991 ニッパツの時系列データ [1985年度]