5991 ニッパツ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,050 | 1,060 | 1,040 | 1,060 | 412,000 | 1,060 |
| 1989-12-28 | 1,060 | 1,080 | 1,040 | 1,040 | 2,019,000 | 1,040 |
| 1989-12-27 | 1,040 | 1,050 | 1,030 | 1,050 | 1,095,000 | 1,050 |
| 1989-12-26 | 1,010 | 1,030 | 1,010 | 1,020 | 372,000 | 1,020 |
| 1989-12-25 | 1,010 | 1,030 | 1,010 | 1,020 | 224,000 | 1,020 |
| 1989-12-22 | 1,040 | 1,040 | 1,000 | 1,000 | 513,000 | 1,000 |
| 1989-12-21 | 1,030 | 1,040 | 1,030 | 1,040 | 598,000 | 1,040 |
| 1989-12-20 | 1,010 | 1,030 | 1,010 | 1,010 | 431,000 | 1,010 |
| 1989-12-19 | 1,030 | 1,040 | 1,010 | 1,010 | 491,000 | 1,010 |
| 1989-12-18 | 1,050 | 1,050 | 1,030 | 1,030 | 542,000 | 1,030 |
| 1989-12-15 | 1,050 | 1,050 | 1,030 | 1,040 | 744,000 | 1,040 |
| 1989-12-14 | 1,050 | 1,060 | 1,010 | 1,040 | 1,315,000 | 1,040 |
| 1989-12-13 | 1,060 | 1,060 | 1,040 | 1,040 | 1,622,000 | 1,040 |
| 1989-12-12 | 1,040 | 1,070 | 1,030 | 1,030 | 5,862,000 | 1,030 |
| 1989-12-11 | 1,030 | 1,040 | 1,020 | 1,030 | 911,000 | 1,030 |
| 1989-12-08 | 1,020 | 1,030 | 1,000 | 1,030 | 1,702,000 | 1,030 |
| 1989-12-07 | 993 | 1,020 | 990 | 1,020 | 2,484,000 | 1,020 |
| 1989-12-06 | 993 | 995 | 985 | 993 | 536,000 | 993 |
| 1989-12-05 | 995 | 995 | 988 | 993 | 490,000 | 993 |
| 1989-12-04 | 991 | 996 | 987 | 990 | 748,000 | 990 |
| 1989-12-01 | 985 | 990 | 980 | 990 | 1,630,000 | 990 |
| 1989-11-30 | 971 | 995 | 971 | 982 | 1,058,000 | 982 |
| 1989-11-29 | 985 | 999 | 970 | 971 | 1,500,000 | 971 |
| 1989-11-28 | 1,000 | 1,000 | 980 | 990 | 752,000 | 990 |
| 1989-11-27 | 1,000 | 1,030 | 1,000 | 1,000 | 894,000 | 1,000 |
| 1989-11-24 | 1,020 | 1,030 | 1,000 | 1,000 | 2,190,000 | 1,000 |
| 1989-11-22 | 1,010 | 1,020 | 1,000 | 1,020 | 2,859,000 | 1,020 |
| 1989-11-21 | 966 | 989 | 960 | 989 | 1,170,000 | 989 |
| 1989-11-20 | 955 | 960 | 947 | 956 | 343,000 | 956 |
| 1989-11-17 | 932 | 945 | 932 | 945 | 543,000 | 945 |
| 1989-11-16 | 937 | 937 | 930 | 932 | 219,000 | 932 |
| 1989-11-15 | 940 | 943 | 926 | 927 | 332,000 | 927 |
| 1989-11-14 | 940 | 944 | 925 | 940 | 415,000 | 940 |
| 1989-11-13 | 936 | 945 | 925 | 940 | 321,000 | 940 |
| 1989-11-10 | 940 | 941 | 929 | 935 | 340,000 | 935 |
| 1989-11-09 | 937 | 950 | 930 | 950 | 167,000 | 950 |
| 1989-11-08 | 929 | 947 | 929 | 937 | 171,000 | 937 |
| 1989-11-07 | 930 | 948 | 921 | 948 | 215,000 | 948 |
| 1989-11-06 | 932 | 950 | 932 | 949 | 138,000 | 949 |
| 1989-11-02 | 931 | 959 | 930 | 939 | 266,000 | 939 |
| 1989-11-01 | 935 | 960 | 930 | 940 | 369,000 | 940 |
| 1989-10-31 | 930 | 945 | 930 | 935 | 139,000 | 935 |
| 1989-10-30 | 940 | 951 | 940 | 940 | 95,000 | 940 |
| 1989-10-27 | 950 | 960 | 936 | 940 | 373,000 | 940 |
| 1989-10-26 | 950 | 960 | 942 | 950 | 296,000 | 950 |
| 1989-10-25 | 961 | 970 | 944 | 950 | 414,000 | 950 |
| 1989-10-24 | 984 | 984 | 956 | 956 | 186,000 | 956 |
| 1989-10-23 | 982 | 985 | 972 | 976 | 210,000 | 976 |
| 1989-10-20 | 980 | 989 | 970 | 978 | 454,000 | 978 |
| 1989-10-19 | 978 | 978 | 956 | 970 | 252,000 | 970 |
| 1989-10-18 | 962 | 978 | 955 | 978 | 198,000 | 978 |
| 1989-10-17 | 979 | 979 | 952 | 952 | 235,000 | 952 |
| 1989-10-16 | 957 | 966 | 950 | 959 | 277,000 | 959 |
| 1989-10-13 | 980 | 981 | 960 | 976 | 456,000 | 976 |
| 1989-10-12 | 964 | 998 | 964 | 970 | 676,000 | 970 |
| 1989-10-11 | 964 | 965 | 958 | 964 | 404,000 | 964 |
| 1989-10-09 | 969 | 969 | 959 | 959 | 299,000 | 959 |
| 1989-10-06 | 960 | 965 | 958 | 964 | 429,000 | 964 |
| 1989-10-05 | 958 | 968 | 958 | 960 | 271,000 | 960 |
| 1989-10-04 | 970 | 970 | 956 | 959 | 216,000 | 959 |
| 1989-10-03 | 970 | 970 | 951 | 959 | 271,000 | 959 |
| 1989-10-02 | 936 | 955 | 935 | 950 | 313,000 | 950 |
| 1989-09-29 | 949 | 949 | 930 | 935 | 225,000 | 935 |
| 1989-09-28 | 937 | 950 | 937 | 950 | 197,000 | 950 |
| 1989-09-27 | 937 | 949 | 930 | 937 | 271,000 | 937 |
| 1989-09-26 | 956 | 958 | 927 | 927 | 364,000 | 927 |
| 1989-09-25 | 945 | 958 | 931 | 958 | 136,000 | 958 |
| 1989-09-22 | 944 | 945 | 930 | 930 | 154,000 | 930 |
| 1989-09-21 | 955 | 955 | 941 | 944 | 165,000 | 944 |
| 1989-09-20 | 955 | 956 | 953 | 953 | 146,000 | 953 |
| 1989-09-19 | 941 | 955 | 941 | 950 | 68,000 | 950 |
| 1989-09-18 | 950 | 952 | 941 | 950 | 136,000 | 950 |
| 1989-09-14 | 960 | 970 | 941 | 970 | 178,000 | 970 |
| 1989-09-13 | 940 | 955 | 930 | 950 | 208,000 | 950 |
| 1989-09-12 | 922 | 930 | 920 | 930 | 111,000 | 930 |
| 1989-09-11 | 930 | 930 | 901 | 916 | 196,000 | 916 |
| 1989-09-08 | 929 | 935 | 920 | 920 | 230,000 | 920 |
| 1989-09-07 | 940 | 943 | 928 | 928 | 131,000 | 928 |
| 1989-09-06 | 951 | 951 | 925 | 931 | 280,000 | 931 |
| 1989-09-05 | 955 | 962 | 942 | 943 | 106,000 | 943 |
| 1989-09-04 | 955 | 965 | 950 | 955 | 69,000 | 955 |
| 1989-09-01 | 945 | 960 | 945 | 955 | 142,000 | 955 |
| 1989-08-31 | 956 | 979 | 941 | 945 | 231,000 | 945 |
| 1989-08-30 | 970 | 970 | 960 | 966 | 201,000 | 966 |
| 1989-08-29 | 970 | 980 | 950 | 960 | 289,000 | 960 |
| 1989-08-28 | 971 | 980 | 965 | 965 | 126,000 | 965 |
| 1989-08-25 | 980 | 995 | 971 | 975 | 222,000 | 975 |
| 1989-08-24 | 981 | 985 | 980 | 985 | 259,000 | 985 |
| 1989-08-23 | 996 | 996 | 980 | 990 | 135,000 | 990 |
| 1989-08-22 | 990 | 993 | 985 | 986 | 199,000 | 986 |
| 1989-08-21 | 1,000 | 1,000 | 987 | 991 | 141,000 | 991 |
| 1989-08-18 | 990 | 1,000 | 981 | 1,000 | 207,000 | 1,000 |
| 1989-08-17 | 986 | 1,000 | 986 | 990 | 229,000 | 990 |
| 1989-08-16 | 996 | 1,000 | 980 | 985 | 130,000 | 985 |
| 1989-08-15 | 998 | 1,000 | 990 | 990 | 93,000 | 990 |
| 1989-08-14 | 985 | 1,010 | 985 | 1,010 | 149,000 | 1,010 |
| 1989-08-11 | 999 | 999 | 980 | 981 | 329,000 | 981 |
| 1989-08-10 | 990 | 1,000 | 990 | 1,000 | 193,000 | 1,000 |
| 1989-08-09 | 1,010 | 1,020 | 1,000 | 1,010 | 364,000 | 1,010 |
| 1989-08-08 | 1,020 | 1,020 | 981 | 981 | 253,000 | 981 |
| 1989-08-07 | 1,030 | 1,040 | 1,010 | 1,020 | 321,000 | 1,020 |
| 1989-08-04 | 1,020 | 1,020 | 1,000 | 1,020 | 383,000 | 1,020 |
| 1989-08-03 | 1,030 | 1,030 | 1,010 | 1,010 | 557,000 | 1,010 |
| 1989-08-02 | 1,040 | 1,060 | 1,020 | 1,020 | 2,488,000 | 1,020 |
| 1989-08-01 | 1,020 | 1,070 | 1,000 | 1,060 | 6,595,000 | 1,060 |
| 1989-07-31 | 999 | 1,010 | 991 | 1,010 | 741,000 | 1,010 |
| 1989-07-28 | 1,010 | 1,010 | 990 | 990 | 505,000 | 990 |
| 1989-07-27 | 980 | 1,010 | 980 | 1,000 | 1,058,000 | 1,000 |
| 1989-07-26 | 978 | 988 | 975 | 976 | 500,000 | 976 |
| 1989-07-25 | 980 | 990 | 980 | 988 | 419,000 | 988 |
| 1989-07-24 | 970 | 990 | 966 | 990 | 649,000 | 990 |
| 1989-07-21 | 970 | 975 | 968 | 970 | 445,000 | 970 |
| 1989-07-20 | 983 | 983 | 968 | 979 | 271,000 | 979 |
| 1989-07-19 | 976 | 982 | 970 | 973 | 614,000 | 973 |
| 1989-07-18 | 981 | 990 | 971 | 971 | 669,000 | 971 |
| 1989-07-17 | 993 | 994 | 980 | 989 | 539,000 | 989 |
| 1989-07-14 | 985 | 1,020 | 980 | 995 | 3,036,000 | 995 |
| 1989-07-13 | 972 | 984 | 963 | 981 | 1,297,000 | 981 |
| 1989-07-12 | 958 | 960 | 950 | 952 | 571,000 | 952 |
| 1989-07-11 | 950 | 950 | 936 | 938 | 199,000 | 938 |
| 1989-07-10 | 950 | 958 | 940 | 950 | 378,000 | 950 |
| 1989-07-07 | 936 | 958 | 936 | 950 | 136,000 | 950 |
| 1989-07-06 | 960 | 960 | 935 | 935 | 264,000 | 935 |
| 1989-07-05 | 938 | 958 | 936 | 950 | 536,000 | 950 |
| 1989-07-04 | 918 | 935 | 918 | 925 | 364,000 | 925 |
| 1989-07-03 | 915 | 920 | 906 | 910 | 184,000 | 910 |
| 1989-06-30 | 913 | 920 | 899 | 920 | 269,000 | 920 |
| 1989-06-29 | 938 | 938 | 920 | 920 | 180,000 | 920 |
| 1989-06-28 | 939 | 939 | 911 | 936 | 435,000 | 936 |
| 1989-06-27 | 942 | 951 | 939 | 939 | 194,000 | 939 |
| 1989-06-26 | 950 | 965 | 945 | 947 | 129,000 | 947 |
| 1989-06-23 | 960 | 970 | 954 | 955 | 230,000 | 955 |
| 1989-06-22 | 950 | 964 | 947 | 964 | 189,000 | 964 |
| 1989-06-21 | 954 | 962 | 950 | 955 | 176,000 | 955 |
| 1989-06-20 | 935 | 955 | 935 | 955 | 309,000 | 955 |
| 1989-06-19 | 935 | 950 | 928 | 940 | 395,000 | 940 |
| 1989-06-16 | 945 | 950 | 930 | 936 | 467,000 | 936 |
| 1989-06-15 | 970 | 970 | 920 | 925 | 259,000 | 925 |
| 1989-06-14 | 955 | 974 | 950 | 974 | 616,000 | 974 |
| 1989-06-13 | 966 | 975 | 957 | 957 | 209,000 | 957 |
| 1989-06-12 | 980 | 980 | 965 | 975 | 321,000 | 975 |
| 1989-06-09 | 1,000 | 1,010 | 990 | 992 | 418,000 | 992 |
| 1989-06-08 | 995 | 1,000 | 986 | 990 | 335,000 | 990 |
| 1989-06-07 | 992 | 995 | 982 | 985 | 394,000 | 985 |
| 1989-06-06 | 985 | 990 | 971 | 982 | 631,000 | 982 |
| 1989-06-05 | 1,010 | 1,030 | 985 | 990 | 639,000 | 990 |
| 1989-06-02 | 1,040 | 1,050 | 1,010 | 1,020 | 1,479,000 | 1,020 |
| 1989-06-01 | 1,030 | 1,050 | 1,030 | 1,030 | 3,296,000 | 1,030 |
| 1989-05-31 | 1,030 | 1,040 | 1,010 | 1,020 | 1,954,000 | 1,020 |
| 1989-05-30 | 1,050 | 1,050 | 1,020 | 1,020 | 2,268,000 | 1,020 |
| 1989-05-29 | 1,020 | 1,050 | 1,000 | 1,040 | 7,068,000 | 1,040 |
| 1989-05-26 | 1,010 | 1,010 | 998 | 1,010 | 1,565,000 | 1,010 |
| 1989-05-25 | 1,020 | 1,030 | 995 | 1,000 | 3,549,000 | 1,000 |
| 1989-05-24 | 1,000 | 1,020 | 1,000 | 1,020 | 5,978,000 | 1,020 |
| 1989-05-23 | 1,000 | 1,010 | 980 | 994 | 3,734,000 | 994 |
| 1989-05-22 | 991 | 1,010 | 987 | 998 | 6,999,000 | 998 |
| 1989-05-19 | 967 | 988 | 960 | 985 | 3,736,000 | 985 |
| 1989-05-18 | 949 | 960 | 935 | 958 | 1,174,000 | 958 |
| 1989-05-17 | 950 | 950 | 937 | 940 | 765,000 | 940 |
| 1989-05-16 | 950 | 954 | 947 | 950 | 294,000 | 950 |
| 1989-05-15 | 950 | 955 | 945 | 950 | 268,000 | 950 |
| 1989-05-12 | 970 | 970 | 950 | 952 | 649,000 | 952 |
| 1989-05-11 | 950 | 970 | 950 | 964 | 813,000 | 964 |
| 1989-05-10 | 961 | 964 | 951 | 952 | 608,000 | 952 |
| 1989-05-09 | 970 | 970 | 950 | 951 | 958,000 | 951 |
| 1989-05-08 | 980 | 985 | 961 | 970 | 1,044,000 | 970 |
| 1989-05-02 | 975 | 978 | 966 | 975 | 1,438,000 | 975 |
| 1989-05-01 | 965 | 978 | 961 | 975 | 1,713,000 | 975 |
| 1989-04-28 | 970 | 975 | 959 | 965 | 1,942,000 | 965 |
| 1989-04-27 | 950 | 970 | 945 | 965 | 1,240,000 | 965 |
| 1989-04-26 | 946 | 950 | 932 | 943 | 960,000 | 943 |
| 1989-04-25 | 930 | 950 | 921 | 950 | 831,000 | 950 |
| 1989-04-24 | 925 | 940 | 901 | 901 | 480,000 | 901 |
| 1989-04-21 | 928 | 949 | 920 | 935 | 970,000 | 935 |
| 1989-04-20 | 947 | 949 | 925 | 925 | 701,000 | 925 |
| 1989-04-19 | 942 | 949 | 933 | 937 | 650,000 | 937 |
| 1989-04-18 | 940 | 948 | 937 | 948 | 794,000 | 948 |
| 1989-04-17 | 950 | 957 | 936 | 940 | 962,000 | 940 |
| 1989-04-14 | 954 | 955 | 935 | 945 | 1,055,000 | 945 |
| 1989-04-13 | 987 | 988 | 948 | 948 | 2,004,000 | 948 |
| 1989-04-12 | 980 | 1,010 | 970 | 977 | 10,032,000 | 977 |
| 1989-04-11 | 930 | 976 | 926 | 969 | 9,745,000 | 969 |
| 1989-04-10 | 940 | 943 | 919 | 930 | 2,951,000 | 930 |
| 1989-04-07 | 899 | 933 | 899 | 930 | 4,582,000 | 930 |
| 1989-04-06 | 870 | 900 | 870 | 898 | 1,227,000 | 898 |
| 1989-04-05 | 873 | 880 | 862 | 880 | 385,000 | 880 |
| 1989-04-04 | 888 | 895 | 870 | 871 | 620,000 | 871 |
| 1989-04-03 | 850 | 880 | 850 | 880 | 479,000 | 880 |
| 1989-03-31 | 846 | 880 | 842 | 870 | 463,000 | 870 |
| 1989-03-30 | 850 | 855 | 840 | 854 | 181,000 | 854 |
| 1989-03-29 | 830 | 860 | 830 | 860 | 195,000 | 860 |
| 1989-03-28 | 820 | 840 | 820 | 840 | 108,000 | 840 |
| 1989-03-27 | 827 | 827 | 815 | 815 | 297,000 | 815 |
| 1989-03-24 | 815 | 829 | 815 | 818 | 319,000 | 818 |
| 1989-03-23 | 826 | 830 | 811 | 825 | 458,000 | 825 |
| 1989-03-22 | 845 | 845 | 815 | 820 | 444,000 | 820 |
| 1989-03-20 | 836 | 853 | 830 | 840 | 295,000 | 840 |
| 1989-03-17 | 867 | 870 | 850 | 856 | 426,000 | 856 |
| 1989-03-16 | 875 | 877 | 865 | 865 | 510,000 | 865 |
| 1989-03-15 | 875 | 894 | 875 | 876 | 523,000 | 876 |
| 1989-03-14 | 867 | 895 | 867 | 885 | 307,000 | 885 |
| 1989-03-13 | 872 | 879 | 867 | 867 | 372,000 | 867 |
| 1989-03-10 | 870 | 880 | 867 | 872 | 369,000 | 872 |
| 1989-03-09 | 890 | 890 | 860 | 870 | 541,000 | 870 |
| 1989-03-08 | 891 | 900 | 880 | 880 | 676,000 | 880 |
| 1989-03-07 | 895 | 900 | 890 | 890 | 626,000 | 890 |
| 1989-03-06 | 901 | 909 | 895 | 900 | 663,000 | 900 |
| 1989-03-03 | 916 | 922 | 890 | 890 | 2,720,000 | 890 |
| 1989-03-02 | 913 | 915 | 892 | 912 | 2,078,000 | 912 |
| 1989-03-01 | 905 | 910 | 888 | 906 | 5,051,000 | 906 |
| 1989-02-28 | 894 | 908 | 875 | 875 | 3,692,000 | 875 |
| 1989-02-27 | 885 | 900 | 875 | 887 | 2,714,000 | 887 |
| 1989-02-23 | 830 | 885 | 830 | 875 | 1,663,000 | 875 |
| 1989-02-22 | 830 | 836 | 821 | 830 | 569,000 | 830 |
| 1989-02-21 | 830 | 840 | 827 | 831 | 477,000 | 831 |
| 1989-02-20 | 840 | 849 | 830 | 835 | 328,000 | 835 |
| 1989-02-17 | 865 | 865 | 845 | 850 | 461,000 | 850 |
| 1989-02-16 | 840 | 850 | 838 | 845 | 379,000 | 845 |
| 1989-02-15 | 855 | 855 | 835 | 835 | 432,000 | 835 |
| 1989-02-14 | 820 | 835 | 813 | 835 | 500,000 | 835 |
| 1989-02-13 | 816 | 826 | 816 | 820 | 410,000 | 820 |
| 1989-02-10 | 840 | 848 | 822 | 826 | 546,000 | 826 |
| 1989-02-09 | 855 | 855 | 840 | 845 | 338,000 | 845 |
| 1989-02-08 | 850 | 855 | 845 | 850 | 453,000 | 850 |
| 1989-02-07 | 860 | 860 | 848 | 850 | 744,000 | 850 |
| 1989-02-06 | 880 | 880 | 865 | 866 | 622,000 | 866 |
| 1989-02-03 | 885 | 885 | 851 | 879 | 792,000 | 879 |
| 1989-02-02 | 870 | 880 | 860 | 865 | 880,000 | 865 |
| 1989-02-01 | 890 | 894 | 868 | 870 | 1,180,000 | 870 |
| 1989-01-31 | 866 | 896 | 865 | 879 | 3,337,000 | 879 |
| 1989-01-30 | 860 | 888 | 858 | 875 | 2,445,000 | 875 |
| 1989-01-28 | 859 | 865 | 850 | 851 | 1,037,000 | 851 |
| 1989-01-27 | 850 | 857 | 843 | 850 | 1,181,000 | 850 |
| 1989-01-26 | 849 | 850 | 839 | 845 | 732,000 | 845 |
| 1989-01-25 | 845 | 855 | 835 | 839 | 1,440,000 | 839 |
| 1989-01-24 | 821 | 839 | 815 | 839 | 835,000 | 839 |
| 1989-01-23 | 840 | 840 | 820 | 825 | 346,000 | 825 |
| 1989-01-20 | 845 | 846 | 830 | 840 | 699,000 | 840 |
| 1989-01-19 | 830 | 849 | 827 | 840 | 1,068,000 | 840 |
| 1989-01-18 | 830 | 830 | 819 | 823 | 964,000 | 823 |
| 1989-01-17 | 830 | 830 | 810 | 826 | 403,000 | 826 |
| 1989-01-13 | 820 | 835 | 810 | 827 | 1,406,000 | 827 |
| 1989-01-12 | 790 | 790 | 780 | 790 | 425,000 | 790 |
| 1989-01-11 | 797 | 798 | 781 | 786 | 475,000 | 786 |
| 1989-01-10 | 795 | 795 | 767 | 767 | 471,000 | 767 |
| 1989-01-09 | 746 | 800 | 745 | 787 | 549,000 | 787 |
| 1989-01-06 | 744 | 749 | 736 | 740 | 419,000 | 740 |
| 1989-01-05 | 740 | 750 | 734 | 744 | 455,000 | 744 |
| 1989-01-04 | 756 | 756 | 741 | 744 | 308,000 | 744 |
分割・併合履歴 ： [1986-03-27]1株→1.15株