5991 ニッパツ の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2846046045045591,000455
1987-12-2646347046046068,000460
1987-12-2548048046346479,000464
1987-12-24473475466475146,000475
1987-12-2347047346247096,000470
1987-12-22490490473473239,000473
1987-12-2147648547548595,000485
1987-12-18485485470471170,000471
1987-12-17491495486486148,000486
1987-12-16491500491491140,000491
1987-12-15498504491492166,000492
1987-12-14509510496496380,000496
1987-12-114995184885031,569,000503
1987-12-104925104925081,345,000508
1987-12-09475493471487651,000487
1987-12-08465480461466538,000466
1987-12-07472476465470100,000470
1987-12-05471476465475342,000475
1987-12-04460474460468606,000468
1987-12-03444465444465276,000465
1987-12-02440446440444226,000444
1987-12-01437437425435244,000435
1987-11-3044444644044692,000446
1987-11-28437450437441153,000441
1987-11-27444449435435236,000435
1987-11-26452452440450163,000450
1987-11-2544545044545095,000450
1987-11-2444544544544574,000445
1987-11-2045045044444473,000444
1987-11-1945046045045559,000455
1987-11-18447455442455152,000455
1987-11-1744944944144949,000449
1987-11-16440440436439132,000439
1987-11-13440440431435191,000435
1987-11-1242542542042391,000423
1987-11-11430435405415135,000415
1987-11-10445445430430123,000430
1987-11-09461461448448141,000448
1987-11-0745645745145149,000451
1987-11-0646446445245488,000454
1987-11-05461465453460138,000460
1987-11-04465470461461162,000461
1987-11-02460468460468120,000468
1987-10-31455460454460171,000460
1987-10-30455460452452201,000452
1987-10-2945046045045155,000451
1987-10-28463463453456172,000456
1987-10-27439460437443290,000443
1987-10-26471475435449263,000449
1987-10-24474479474475196,000475
1987-10-23481490475479306,000479
1987-10-22505509495495507,000495
1987-10-21484490480490316,000490
1987-10-19529529513519232,000519
1987-10-16533539529539318,000539
1987-10-15531544531532360,000532
1987-10-14550553545550516,000550
1987-10-13545548543543196,000543
1987-10-12545548540548293,000548
1987-10-095595705505501,556,000550
1987-10-085495655445554,367,000555
1987-10-075365505295501,868,000550
1987-10-06533536528536778,000536
1987-10-05537539528534614,000534
1987-10-03530533525533749,000533
1987-10-02510527510520948,000520
1987-10-015055105015071,046,000507
1987-09-30501501496501551,000501
1987-09-29501503500503463,000503
1987-09-28510510501501225,000501
1987-09-26510510510510110,000510
1987-09-25496496486491269,000491
1987-09-24500501495496283,000496
1987-09-22503505500502157,000502
1987-09-21506510503503185,000503
1987-09-18510510503505184,000505
1987-09-17509510502510183,000510
1987-09-16515515500510305,000510
1987-09-14515516509511173,000511
1987-09-11510513509509194,000509
1987-09-10508508500508184,000508
1987-09-09510513507509155,000509
1987-09-08519519506510435,000510
1987-09-07520524510511312,000511
1987-09-05527527520520308,000520
1987-09-04524528519528721,000528
1987-09-03509525509519820,000519
1987-09-025305405235292,592,000529
1987-09-01509520505520864,000520
1987-08-31513513502504716,000504
1987-08-295025155005141,166,000514
1987-08-284985034975021,292,000502
1987-08-27491498490496507,000496
1987-08-26489490485490186,000490
1987-08-25489490486487146,000487
1987-08-24481490480489278,000489
1987-08-2248048548048051,000480
1987-08-21487489480480124,000480
1987-08-2048548547548560,000485
1987-08-19494494481488128,000488
1987-08-18495495490490233,000490
1987-08-1749549548849391,000493
1987-08-14495495490490327,000490
1987-08-13490490476476251,000476
1987-08-12492495488488249,000488
1987-08-11497497486492394,000492
1987-08-10489491484490253,000490
1987-08-0748148247548083,000480
1987-08-06480485475485238,000485
1987-08-05479484476480176,000480
1987-08-04465477462475129,000475
1987-08-03480480457460267,000460
1987-08-0147047046647081,000470
1987-07-31470478470470103,000470
1987-07-3048148147547866,000478
1987-07-29463469463466245,000466
1987-07-28460460456460204,000460
1987-07-2746046045645627,000456
1987-07-2546046045646056,000460
1987-07-24457464453459217,000459
1987-07-23450460450452186,000452
1987-07-22460465458458166,000458
1987-07-21468468457465173,000465
1987-07-20475480470470156,000470
1987-07-17482482473475135,000475
1987-07-1648048047548088,000480
1987-07-15484484475475121,000475
1987-07-1447648047548049,000480
1987-07-13471484471471130,000471
1987-07-10476479467467220,000467
1987-07-09466471466471117,000471
1987-07-08484485465465139,000465
1987-07-07475484470470235,000470
1987-07-06489489480480143,000480
1987-07-04490495488494232,000494
1987-07-03500503492495527,000495
1987-07-02496500490495493,000495
1987-07-01490490481481115,000481
1987-06-30488502480495616,000495
1987-06-295065104904921,110,000492
1987-06-274985074905051,026,000505
1987-06-26485495485495370,000495
1987-06-25475484475484200,000484
1987-06-24480484475479228,000479
1987-06-23470484470480194,000480
1987-06-22485490480480144,000480
1987-06-19499499485490533,000490
1987-06-18497497483485289,000485
1987-06-17494497491497475,000497
1987-06-16495496488489316,000489
1987-06-15490495489492309,000492
1987-06-12500500488489728,000489
1987-06-11499499491492540,000492
1987-06-104905084895001,923,000500
1987-06-09483489482486385,000486
1987-06-08490490481483224,000483
1987-06-06481485476480364,000480
1987-06-05485493476476851,000476
1987-06-044884974754802,007,000480
1987-06-03470490470490884,000490
1987-06-024954954714711,287,000471
1987-06-014694964654901,904,000490
1987-05-30469469461469340,000469
1987-05-29460469458469691,000469
1987-05-28467467456459346,000459
1987-05-27465469460464854,000464
1987-05-26460465460461225,000461
1987-05-25465470457460204,000460
1987-05-23460465455455191,000455
1987-05-22458465456465259,000465
1987-05-21452461452453302,000453
1987-05-20460460451456435,000456
1987-05-19463464460463199,000463
1987-05-18461467460465258,000465
1987-05-15467470455468858,000468
1987-05-144654804654721,655,000472
1987-05-134704734604631,529,000463
1987-05-124634774604702,668,000470
1987-05-11449453448453509,000453
1987-05-08439449435448494,000448
1987-05-07436444435444453,000444
1987-05-06438438432434233,000434
1987-05-02442442431431401,000431
1987-05-01435441434441676,000441
1987-04-30430434425430706,000430
1987-04-28420425419425438,000425
1987-04-27420420418420271,000420
1987-04-25419420415418182,000418
1987-04-24420421413417421,000417
1987-04-23413416413415366,000415
1987-04-22415415411412243,000412
1987-04-21415416413415267,000415
1987-04-20415420415415144,000415
1987-04-17415420415420176,000420
1987-04-16411414411413154,000413
1987-04-15413413410411258,000411
1987-04-14414415412415121,000415
1987-04-1341742041741869,000418
1987-04-10419422419419184,000419
1987-04-09420425417418101,000418
1987-04-08429429423429254,000429
1987-04-07425430423423140,000423
1987-04-06420438417438200,000438
1987-04-0441942041642083,000420
1987-04-03427427415416239,000416
1987-04-02402437400437215,000437
1987-04-0139040439040152,000401
1987-03-3140340339439492,000394
1987-03-3040040240040185,000401
1987-03-28415415402402105,000402
1987-03-27418420418420139,000420
1987-03-26437440430430355,000430
1987-03-25428440425436423,000436
1987-03-24425430421428689,000428
1987-03-23409423408420289,000420
1987-03-20407410407408251,000408
1987-03-19410410406406197,000406
1987-03-18410414410410295,000410
1987-03-17411420410410242,000410
1987-03-16415415408413360,000413
1987-03-13395405395405410,000405
1987-03-12383393383391113,000391
1987-03-11383390383385153,000385
1987-03-10383383381383106,000383
1987-03-09380383378381240,000381
1987-03-07380383380380234,000380
1987-03-06381385380381218,000381
1987-03-05385385385385228,000385
1987-03-04385395385385107,000385
1987-03-03382386382385103,000385
1987-03-02381382381382163,000382
1987-02-28382385380381117,000381
1987-02-27386386382384207,000384
1987-02-26385390384386265,000386
1987-02-25390392386386204,000386
1987-02-24390395389393137,000393
1987-02-23392395390395125,000395
1987-02-20395400386387167,000387
1987-02-19395396392395145,000395
1987-02-18400400390391238,000391
1987-02-17385390383390284,000390
1987-02-16387390383386155,000386
1987-02-13385385384384109,000384
1987-02-12388390383385225,000385
1987-02-1038639038538897,000388
1987-02-0938739038638830,000388
1987-02-0738638638538662,000386
1987-02-06395395385388136,000388
1987-02-05385390385390165,000390
1987-02-04385389385385103,000385
1987-02-0338639338539058,000390
1987-02-0238539038338359,000383
1987-01-31381389381383192,000383
1987-01-3038639038638762,000387
1987-01-29390390385385101,000385
1987-01-2839039538839092,000390
1987-01-27402402392395168,000395
1987-01-26406410403403120,000403
1987-01-24393400392400178,000400
1987-01-23390400389391400,000391
1987-01-22370380369370680,000370
1987-01-21370372366366405,000366
1987-01-20375380370370345,000370
1987-01-19381386370370412,000370
1987-01-16394395380380279,000380
1987-01-1438739538739491,000394
1987-01-1338839038738752,000387
1987-01-1239039538838992,000389
1987-01-09392395386390337,000390
1987-01-08397397387387246,000387
1987-01-0739540039139798,000397
1987-01-06390395390395315,000395
1987-01-0539039038538578,000385

分割・併合履歴 : [1986-03-27]1株→1.15株