5991 ニッパツの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	398	400	390	390	142,000	390
1986-12-26	407	410	398	398	604,000	398
1986-12-25	410	410	407	410	108,000	410
1986-12-24	406	410	406	410	73,000	410
1986-12-23	400	410	400	410	166,000	410
1986-12-22	415	415	395	410	322,000	410
1986-12-19	415	420	412	415	290,000	415
1986-12-18	412	412	410	412	173,000	412
1986-12-17	415	424	411	412	236,000	412
1986-12-16	423	425	415	420	234,000	420
1986-12-15	435	435	420	422	285,000	422
1986-12-12	430	435	427	435	123,000	435
1986-12-11	430	436	426	435	153,000	435
1986-12-10	443	443	430	435	227,000	435
1986-12-09	440	450	436	440	579,000	440
1986-12-08	436	440	435	438	430,000	438
1986-12-06	433	438	433	438	102,000	438
1986-12-05	438	440	430	430	226,000	430
1986-12-04	435	440	433	435	186,000	435
1986-12-03	444	444	430	440	85,000	440
1986-12-02	444	445	440	441	207,000	441
1986-12-01	455	455	440	446	188,000	446
1986-11-29	455	460	450	457	250,000	457
1986-11-28	455	473	451	451	2,188,000	451
1986-11-27	458	458	445	454	965,000	454
1986-11-26	442	459	442	454	1,613,000	454
1986-11-25	425	440	425	440	201,000	440
1986-11-22	422	430	422	430	105,000	430
1986-11-21	419	421	419	420	42,000	420
1986-11-20	422	430	420	420	64,000	420
1986-11-19	425	425	421	421	75,000	421
1986-11-18	424	429	416	420	147,000	420
1986-11-17	420	425	415	425	85,000	425
1986-11-14	422	426	420	425	193,000	425
1986-11-13	420	422	416	421	161,000	421
1986-11-12	429	429	415	415	345,000	415
1986-11-11	425	429	410	429	211,000	429
1986-11-10	426	426	415	425	146,000	425
1986-11-07	425	429	425	426	171,000	426
1986-11-06	425	430	424	425	102,000	425
1986-11-05	420	430	420	425	95,000	425
1986-11-04	423	423	415	420	35,000	420
1986-11-01	413	424	408	424	21,000	424
1986-10-31	425	425	413	417	156,000	417
1986-10-30	431	433	425	425	386,000	425
1986-10-29	412	429	412	421	731,000	421
1986-10-28	411	411	405	407	74,000	407
1986-10-27	395	415	390	410	212,000	410
1986-10-25	385	399	385	393	107,000	393
1986-10-24	380	398	380	383	450,000	383
1986-10-23	373	380	363	371	381,000	371
1986-10-22	375	381	370	373	127,000	373
1986-10-21	375	380	365	380	117,000	380
1986-10-20	382	382	380	380	86,000	380
1986-10-17	393	393	387	387	63,000	387
1986-10-16	390	390	385	388	41,000	388
1986-10-15	395	395	393	393	53,000	393
1986-10-14	399	400	397	397	65,000	397
1986-10-13	395	398	395	398	24,000	398
1986-10-09	396	405	395	400	56,000	400
1986-10-08	407	407	396	397	41,000	397
1986-10-07	400	405	397	405	48,000	405
1986-10-06	396	405	396	400	43,000	400
1986-10-04	390	401	390	400	45,000	400
1986-10-03	402	402	392	392	73,000	392
1986-10-02	390	398	390	392	117,000	392
1986-10-01	395	400	390	395	320,000	395
1986-09-30	413	420	399	400	225,000	400
1986-09-29	413	415	413	415	58,000	415
1986-09-27	415	425	415	420	65,000	420
1986-09-26	417	430	413	430	102,000	430
1986-09-25	418	426	418	420	71,000	420
1986-09-24	413	419	413	417	150,000	417
1986-09-22	419	419	412	419	44,000	419
1986-09-19	413	424	412	417	84,000	417
1986-09-18	412	418	412	415	107,000	415
1986-09-17	421	422	412	412	195,000	412
1986-09-16	432	432	427	427	169,000	427
1986-09-12	431	438	431	431	170,000	431
1986-09-11	450	450	442	445	274,000	445
1986-09-10	440	447	438	445	376,000	445
1986-09-09	440	445	438	444	311,000	444
1986-09-08	441	447	440	441	145,000	441
1986-09-06	438	440	436	440	78,000	440
1986-09-05	443	445	441	443	118,000	443
1986-09-04	443	449	440	442	139,000	442
1986-09-03	447	447	440	445	176,000	445
1986-09-02	446	450	446	447	152,000	447
1986-09-01	457	460	450	450	168,000	450
1986-08-30	455	460	453	457	87,000	457
1986-08-29	452	455	450	455	81,000	455
1986-08-28	451	463	451	452	276,000	452
1986-08-27	450	452	445	450	352,000	450
1986-08-26	441	448	436	445	196,000	445
1986-08-25	448	448	442	442	164,000	442
1986-08-23	445	449	441	441	82,000	441
1986-08-22	445	450	441	445	191,000	445
1986-08-21	436	450	436	448	214,000	448
1986-08-20	436	440	432	434	287,000	434
1986-08-19	442	444	435	436	273,000	436
1986-08-18	441	449	440	442	203,000	442
1986-08-15	441	449	440	446	220,000	446
1986-08-14	445	445	440	440	173,000	440
1986-08-13	455	455	445	445	138,000	445
1986-08-12	450	455	445	450	139,000	450
1986-08-11	460	460	450	459	92,000	459
1986-08-08	450	460	449	460	221,000	460
1986-08-07	454	459	450	450	127,000	450
1986-08-06	450	459	449	459	224,000	459
1986-08-05	451	457	449	449	152,000	449
1986-08-04	446	455	444	453	124,000	453
1986-08-02	448	448	444	445	84,000	445
1986-08-01	446	450	444	444	180,000	444
1986-07-31	455	457	446	446	263,000	446
1986-07-30	457	460	455	455	117,000	455
1986-07-29	456	459	453	459	272,000	459
1986-07-28	460	461	455	455	123,000	455
1986-07-26	457	457	446	446	144,000	446
1986-07-25	458	460	452	455	151,000	455
1986-07-24	450	457	450	451	112,000	451
1986-07-23	441	448	440	445	262,000	445
1986-07-22	440	449	435	441	330,000	441
1986-07-21	445	449	443	443	390,000	443
1986-07-19	456	456	443	447	457,000	447
1986-07-18	465	470	455	465	1,094,000	465
1986-07-17	463	469	461	469	308,000	469
1986-07-16	469	470	465	465	295,000	465
1986-07-15	471	472	468	470	241,000	470
1986-07-14	468	474	468	470	301,000	470
1986-07-11	471	471	465	470	214,000	470
1986-07-10	477	478	462	465	677,000	465
1986-07-09	482	488	476	476	252,000	476
1986-07-08	480	485	479	485	335,000	485
1986-07-07	480	490	480	485	388,000	485
1986-07-05	475	480	473	473	275,000	473
1986-07-04	485	486	474	480	235,000	480
1986-07-03	483	485	478	482	449,000	482
1986-07-02	485	487	478	478	321,000	478
1986-07-01	496	498	477	482	438,000	482
1986-06-30	491	501	489	491	1,765,000	491
1986-06-28	488	490	486	490	480,000	490
1986-06-27	477	488	477	487	1,469,000	487
1986-06-26	470	477	469	477	493,000	477
1986-06-25	470	470	468	470	245,000	470
1986-06-24	468	470	468	470	183,000	470
1986-06-23	467	474	466	470	243,000	470
1986-06-21	472	478	466	469	169,000	469
1986-06-20	481	485	470	476	181,000	476
1986-06-19	485	492	485	486	338,000	486
1986-06-18	473	485	470	485	320,000	485
1986-06-17	476	476	465	468	274,000	468
1986-06-16	480	483	470	475	218,000	475
1986-06-13	487	492	485	485	388,000	485
1986-06-12	498	498	485	485	617,000	485
1986-06-11	496	500	491	497	820,000	497
1986-06-10	487	500	486	491	746,000	491
1986-06-09	495	504	491	502	1,344,000	502
1986-06-07	500	502	490	495	580,000	495
1986-06-06	500	505	485	505	4,100,000	505
1986-06-05	485	510	481	490	3,888,000	490
1986-06-04	462	483	462	480	1,484,000	480
1986-06-03	460	462	455	460	268,000	460
1986-06-02	459	459	451	457	314,000	457
1986-05-31	457	460	456	456	171,000	456
1986-05-30	463	463	456	460	432,000	460
1986-05-29	468	468	461	461	265,000	461
1986-05-28	458	469	455	467	618,000	467
1986-05-27	454	460	454	458	267,000	458
1986-05-26	455	458	451	455	355,000	455
1986-05-24	451	455	451	455	228,000	455
1986-05-23	452	454	446	451	237,000	451
1986-05-22	455	459	450	450	299,000	450
1986-05-21	447	456	447	455	367,000	455
1986-05-20	446	450	441	449	396,000	449
1986-05-19	455	455	447	450	107,000	450
1986-05-17	451	451	445	450	65,000	450
1986-05-16	455	455	440	450	609,000	450
1986-05-15	455	460	453	454	1,269,000	454
1986-05-14	465	465	455	460	180,000	460
1986-05-13	462	467	460	460	175,000	460
1986-05-12	461	470	460	462	352,000	462
1986-05-09	474	474	456	460	630,000	460
1986-05-08	478	483	469	469	1,344,000	469
1986-05-07	460	484	456	475	1,863,000	475
1986-05-06	448	460	448	460	925,000	460
1986-05-02	450	461	450	453	706,000	453
1986-05-01	445	445	437	445	780,000	445
1986-04-30	435	444	435	440	714,000	440
1986-04-28	439	439	431	434	344,000	434
1986-04-26	441	443	438	438	333,000	438
1986-04-25	440	443	439	441	237,000	441
1986-04-24	444	445	438	440	262,000	440
1986-04-23	442	445	440	442	294,000	442
1986-04-22	445	445	441	443	264,000	443
1986-04-21	451	454	443	445	420,000	445
1986-04-19	450	455	445	446	233,000	446
1986-04-18	446	455	443	448	520,000	448
1986-04-17	446	450	440	445	400,000	445
1986-04-16	450	453	443	443	254,000	443
1986-04-15	443	451	443	445	214,000	445
1986-04-14	450	453	441	441	372,000	441
1986-04-11	454	454	448	453	161,000	453
1986-04-10	455	459	450	453	142,000	453
1986-04-09	455	459	448	450	167,000	450
1986-04-08	448	458	448	455	178,000	455
1986-04-07	445	449	445	449	203,000	449
1986-04-05	440	445	440	440	302,000	440
1986-04-04	452	460	440	440	601,000	440
1986-04-03	455	460	450	450	112,000	450
1986-04-02	452	453	445	453	380,000	453
1986-04-01	455	460	451	456	416,000	456
1986-03-31	466	470	450	450	424,000	450
1986-03-29	445	464	440	462	563,000	462
1986-03-28	446	446	440	445	764,000	445
1986-03-27	440	446	435	446	601,000	446
1986-03-26	523	523	510	517	787,000	449.57
1986-03-25	525	528	520	525	386,000	456.52
1986-03-24	526	530	525	526	486,000	457.39
1986-03-22	530	532	525	526	318,000	457.39
1986-03-20	530	535	527	532	411,000	462.61
1986-03-19	528	530	525	525	375,000	456.52
1986-03-18	530	532	526	530	385,000	460.87
1986-03-17	535	535	529	530	481,000	460.87
1986-03-15	544	544	530	531	281,000	461.74
1986-03-14	545	545	536	539	415,000	468.70
1986-03-13	545	546	530	538	412,000	467.83
1986-03-12	550	550	543	543	727,000	472.17
1986-03-11	548	555	542	545	1,487,000	473.91
1986-03-10	529	540	529	540	591,000	469.57
1986-03-07	531	533	528	528	267,000	459.13
1986-03-06	530	534	526	526	217,000	457.39
1986-03-05	531	535	529	530	387,000	460.87
1986-03-04	529	534	529	532	232,000	462.61
1986-03-03	538	538	530	534	370,000	464.35
1986-03-01	538	540	534	539	336,000	468.70
1986-02-28	524	548	521	538	1,613,000	467.83
1986-02-27	525	525	514	518	445,000	450.44
1986-02-26	512	525	512	517	748,000	449.57
1986-02-25	511	519	507	507	414,000	440.87
1986-02-24	518	520	511	514	179,000	446.96
1986-02-22	517	522	513	515	185,000	447.83
1986-02-21	512	525	511	524	478,000	455.65
1986-02-20	522	522	512	514	434,000	446.96
1986-02-19	522	525	515	521	364,000	453.04
1986-02-18	531	533	521	526	1,042,000	457.39
1986-02-17	547	547	535	539	764,000	468.70
1986-02-15	550	555	541	551	1,857,000	479.13
1986-02-14	538	562	537	558	11,070,003	485.22
1986-02-13	542	543	521	530	6,577,002	460.87
1986-02-12	503	535	503	532	3,735,001	462.61
1986-02-10	514	514	505	510	636,000	443.48
1986-02-07	511	518	505	510	1,566,000	443.48
1986-02-06	512	532	503	508	8,939,002	441.74
1986-02-05	487	513	487	512	7,113,002	445.22
1986-02-04	494	501	485	489	2,759,001	425.22
1986-02-03	480	490	475	489	2,902,001	425.22
1986-02-01	465	480	463	470	609,000	408.70
1986-01-31	459	461	458	460	201,000	400
1986-01-30	459	462	457	460	194,000	400
1986-01-29	460	465	456	457	801,000	397.39
1986-01-28	459	465	459	462	244,000	401.74
1986-01-27	461	465	456	456	298,000	396.52
1986-01-25	458	465	457	462	109,000	401.74
1986-01-24	460	462	456	456	307,000	396.52
1986-01-23	463	465	458	459	325,000	399.13
1986-01-22	461	467	461	462	205,000	401.74
1986-01-21	468	470	456	456	232,000	396.52
1986-01-20	473	474	462	468	296,000	406.96
1986-01-18	474	474	469	472	321,000	410.44
1986-01-17	476	480	468	472	1,734,000	410.44
1986-01-16	470	478	468	475	1,441,000	413.04
1986-01-14	464	470	462	467	607,000	406.09
1986-01-13	466	468	462	465	220,000	404.35
1986-01-10	467	475	462	466	689,000	405.22
1986-01-09	463	465	459	465	413,000	404.35
1986-01-08	450	469	448	465	554,000	404.35
1986-01-07	447	452	443	452	208,000	393.04
1986-01-06	446	453	442	442	389,000	384.35
1986-01-04	441	454	441	454	273,000	394.78

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 [1986年度]

5991 ニッパツの時系列データ [1986年度]