5991 ニッパツ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 545 | 547 | 535 | 535 | 91,000 | 535 |
| 1990-12-27 | 543 | 555 | 535 | 554 | 68,000 | 554 |
| 1990-12-26 | 535 | 535 | 530 | 533 | 53,000 | 533 |
| 1990-12-25 | 542 | 542 | 536 | 537 | 74,000 | 537 |
| 1990-12-21 | 541 | 551 | 531 | 551 | 97,000 | 551 |
| 1990-12-20 | 572 | 582 | 550 | 551 | 48,000 | 551 |
| 1990-12-19 | 600 | 601 | 585 | 587 | 223,000 | 587 |
| 1990-12-18 | 595 | 596 | 581 | 582 | 204,000 | 582 |
| 1990-12-17 | 591 | 596 | 580 | 595 | 134,000 | 595 |
| 1990-12-14 | 568 | 598 | 568 | 598 | 281,000 | 598 |
| 1990-12-13 | 578 | 592 | 567 | 578 | 178,000 | 578 |
| 1990-12-12 | 567 | 579 | 565 | 576 | 554,000 | 576 |
| 1990-12-11 | 550 | 560 | 540 | 557 | 417,000 | 557 |
| 1990-12-10 | 544 | 544 | 529 | 540 | 303,000 | 540 |
| 1990-12-07 | 500 | 529 | 500 | 529 | 338,000 | 529 |
| 1990-12-06 | 490 | 490 | 470 | 485 | 121,000 | 485 |
| 1990-12-05 | 470 | 480 | 460 | 475 | 99,000 | 475 |
| 1990-12-04 | 480 | 480 | 470 | 470 | 207,000 | 470 |
| 1990-12-03 | 490 | 495 | 486 | 486 | 109,000 | 486 |
| 1990-11-30 | 482 | 482 | 470 | 476 | 146,000 | 476 |
| 1990-11-29 | 510 | 510 | 480 | 492 | 205,000 | 492 |
| 1990-11-28 | 536 | 543 | 510 | 511 | 112,000 | 511 |
| 1990-11-27 | 541 | 545 | 536 | 536 | 163,000 | 536 |
| 1990-11-26 | 530 | 541 | 530 | 540 | 140,000 | 540 |
| 1990-11-22 | 520 | 535 | 515 | 530 | 254,000 | 530 |
| 1990-11-21 | 549 | 549 | 510 | 530 | 161,000 | 530 |
| 1990-11-20 | 551 | 565 | 551 | 555 | 96,000 | 555 |
| 1990-11-19 | 580 | 580 | 570 | 570 | 85,000 | 570 |
| 1990-11-16 | 545 | 580 | 545 | 580 | 137,000 | 580 |
| 1990-11-15 | 599 | 599 | 585 | 585 | 153,000 | 585 |
| 1990-11-14 | 615 | 615 | 604 | 605 | 143,000 | 605 |
| 1990-11-13 | 598 | 626 | 598 | 626 | 186,000 | 626 |
| 1990-11-09 | 598 | 601 | 598 | 598 | 229,000 | 598 |
| 1990-11-08 | 630 | 630 | 598 | 601 | 136,000 | 601 |
| 1990-11-07 | 625 | 625 | 600 | 620 | 86,000 | 620 |
| 1990-11-06 | 660 | 661 | 622 | 622 | 161,000 | 622 |
| 1990-11-05 | 631 | 670 | 630 | 660 | 193,000 | 660 |
| 1990-11-02 | 626 | 630 | 615 | 620 | 96,000 | 620 |
| 1990-11-01 | 653 | 653 | 625 | 626 | 137,000 | 626 |
| 1990-10-31 | 649 | 665 | 645 | 653 | 124,000 | 653 |
| 1990-10-30 | 650 | 666 | 650 | 650 | 69,000 | 650 |
| 1990-10-29 | 636 | 670 | 635 | 670 | 121,000 | 670 |
| 1990-10-26 | 659 | 660 | 636 | 640 | 143,000 | 640 |
| 1990-10-25 | 622 | 665 | 622 | 664 | 174,000 | 664 |
| 1990-10-24 | 617 | 628 | 617 | 627 | 92,000 | 627 |
| 1990-10-23 | 640 | 645 | 635 | 635 | 70,000 | 635 |
| 1990-10-22 | 620 | 649 | 620 | 645 | 106,000 | 645 |
| 1990-10-19 | 620 | 649 | 616 | 616 | 274,000 | 616 |
| 1990-10-18 | 595 | 619 | 590 | 615 | 138,000 | 615 |
| 1990-10-17 | 597 | 600 | 594 | 600 | 132,000 | 600 |
| 1990-10-16 | 565 | 590 | 565 | 590 | 138,000 | 590 |
| 1990-10-15 | 569 | 580 | 565 | 570 | 106,000 | 570 |
| 1990-10-12 | 551 | 560 | 546 | 560 | 158,000 | 560 |
| 1990-10-11 | 570 | 580 | 560 | 561 | 103,000 | 561 |
| 1990-10-09 | 600 | 619 | 600 | 610 | 108,000 | 610 |
| 1990-10-08 | 575 | 610 | 575 | 600 | 53,000 | 600 |
| 1990-10-05 | 560 | 601 | 560 | 581 | 155,000 | 581 |
| 1990-10-04 | 570 | 570 | 550 | 570 | 54,000 | 570 |
| 1990-10-03 | 572 | 585 | 565 | 582 | 185,000 | 582 |
| 1990-10-02 | 530 | 550 | 520 | 541 | 225,000 | 541 |
| 1990-10-01 | 555 | 560 | 500 | 500 | 463,000 | 500 |
| 1990-09-27 | 620 | 630 | 610 | 610 | 226,000 | 610 |
| 1990-09-26 | 700 | 700 | 650 | 650 | 246,000 | 650 |
| 1990-09-25 | 718 | 718 | 695 | 710 | 111,000 | 710 |
| 1990-09-21 | 718 | 718 | 696 | 718 | 207,000 | 718 |
| 1990-09-20 | 735 | 745 | 720 | 720 | 204,000 | 720 |
| 1990-09-19 | 750 | 765 | 745 | 745 | 170,000 | 745 |
| 1990-09-18 | 751 | 755 | 730 | 745 | 530,000 | 745 |
| 1990-09-17 | 780 | 790 | 745 | 745 | 298,000 | 745 |
| 1990-09-14 | 780 | 799 | 780 | 790 | 439,000 | 790 |
| 1990-09-13 | 788 | 798 | 774 | 790 | 272,000 | 790 |
| 1990-09-12 | 780 | 804 | 771 | 789 | 412,000 | 789 |
| 1990-09-11 | 804 | 804 | 760 | 760 | 421,000 | 760 |
| 1990-09-10 | 785 | 810 | 780 | 795 | 1,141,000 | 795 |
| 1990-09-07 | 732 | 795 | 726 | 765 | 950,000 | 765 |
| 1990-09-06 | 713 | 730 | 692 | 730 | 313,000 | 730 |
| 1990-09-05 | 739 | 739 | 670 | 702 | 387,000 | 702 |
| 1990-09-04 | 765 | 791 | 740 | 740 | 703,000 | 740 |
| 1990-09-03 | 745 | 795 | 740 | 760 | 1,236,000 | 760 |
| 1990-08-31 | 640 | 730 | 640 | 715 | 430,000 | 715 |
| 1990-08-30 | 640 | 640 | 620 | 640 | 105,000 | 640 |
| 1990-08-29 | 615 | 629 | 605 | 620 | 169,000 | 620 |
| 1990-08-28 | 619 | 629 | 610 | 615 | 169,000 | 615 |
| 1990-08-27 | 581 | 599 | 580 | 593 | 195,000 | 593 |
| 1990-08-24 | 606 | 622 | 580 | 580 | 349,000 | 580 |
| 1990-08-22 | 672 | 680 | 655 | 676 | 137,000 | 676 |
| 1990-08-21 | 710 | 710 | 700 | 702 | 192,000 | 702 |
| 1990-08-20 | 700 | 703 | 700 | 703 | 148,000 | 703 |
| 1990-08-17 | 713 | 713 | 710 | 710 | 196,000 | 710 |
| 1990-08-16 | 727 | 735 | 720 | 720 | 89,000 | 720 |
| 1990-08-15 | 711 | 745 | 711 | 735 | 121,000 | 735 |
| 1990-08-14 | 714 | 714 | 671 | 700 | 150,000 | 700 |
| 1990-08-13 | 750 | 750 | 695 | 700 | 223,000 | 700 |
| 1990-08-10 | 770 | 770 | 736 | 745 | 102,000 | 745 |
| 1990-08-09 | 770 | 770 | 750 | 751 | 125,000 | 751 |
| 1990-08-08 | 745 | 770 | 735 | 770 | 423,000 | 770 |
| 1990-08-07 | 740 | 750 | 710 | 745 | 311,000 | 745 |
| 1990-08-06 | 790 | 790 | 765 | 765 | 247,000 | 765 |
| 1990-08-03 | 785 | 815 | 765 | 815 | 290,000 | 815 |
| 1990-08-02 | 818 | 818 | 775 | 785 | 374,000 | 785 |
| 1990-08-01 | 786 | 834 | 786 | 818 | 691,000 | 818 |
| 1990-07-31 | 765 | 770 | 760 | 765 | 164,000 | 765 |
| 1990-07-30 | 773 | 773 | 765 | 765 | 104,000 | 765 |
| 1990-07-27 | 796 | 796 | 764 | 770 | 98,000 | 770 |
| 1990-07-26 | 798 | 800 | 788 | 788 | 161,000 | 788 |
| 1990-07-25 | 785 | 790 | 785 | 790 | 69,000 | 790 |
| 1990-07-24 | 780 | 786 | 780 | 785 | 89,000 | 785 |
| 1990-07-23 | 790 | 790 | 788 | 790 | 100,000 | 790 |
| 1990-07-20 | 806 | 806 | 791 | 795 | 156,000 | 795 |
| 1990-07-19 | 786 | 814 | 786 | 805 | 279,000 | 805 |
| 1990-07-18 | 782 | 791 | 782 | 785 | 111,000 | 785 |
| 1990-07-17 | 770 | 780 | 770 | 780 | 120,000 | 780 |
| 1990-07-16 | 766 | 770 | 761 | 768 | 99,000 | 768 |
| 1990-07-13 | 770 | 780 | 761 | 761 | 185,000 | 761 |
| 1990-07-12 | 756 | 767 | 755 | 767 | 146,000 | 767 |
| 1990-07-11 | 755 | 760 | 750 | 756 | 146,000 | 756 |
| 1990-07-10 | 761 | 761 | 746 | 747 | 154,000 | 747 |
| 1990-07-09 | 760 | 769 | 741 | 741 | 129,000 | 741 |
| 1990-07-06 | 770 | 771 | 760 | 762 | 99,000 | 762 |
| 1990-07-05 | 775 | 780 | 760 | 769 | 166,000 | 769 |
| 1990-07-04 | 775 | 780 | 770 | 774 | 138,000 | 774 |
| 1990-07-03 | 775 | 778 | 770 | 775 | 64,000 | 775 |
| 1990-07-02 | 770 | 776 | 765 | 765 | 34,000 | 765 |
| 1990-06-29 | 765 | 779 | 761 | 770 | 53,000 | 770 |
| 1990-06-28 | 760 | 761 | 756 | 756 | 111,000 | 756 |
| 1990-06-27 | 759 | 760 | 755 | 760 | 160,000 | 760 |
| 1990-06-26 | 741 | 760 | 741 | 754 | 105,000 | 754 |
| 1990-06-25 | 761 | 765 | 748 | 760 | 148,000 | 760 |
| 1990-06-22 | 800 | 800 | 780 | 780 | 106,000 | 780 |
| 1990-06-21 | 795 | 795 | 790 | 790 | 88,000 | 790 |
| 1990-06-20 | 794 | 794 | 787 | 791 | 161,000 | 791 |
| 1990-06-19 | 795 | 796 | 780 | 780 | 225,000 | 780 |
| 1990-06-18 | 795 | 800 | 795 | 796 | 74,000 | 796 |
| 1990-06-15 | 799 | 800 | 795 | 795 | 311,000 | 795 |
| 1990-06-14 | 789 | 795 | 782 | 795 | 466,000 | 795 |
| 1990-06-13 | 786 | 800 | 783 | 785 | 302,000 | 785 |
| 1990-06-12 | 805 | 805 | 781 | 782 | 365,000 | 782 |
| 1990-06-11 | 810 | 810 | 802 | 805 | 236,000 | 805 |
| 1990-06-08 | 803 | 817 | 803 | 810 | 371,000 | 810 |
| 1990-06-07 | 821 | 821 | 802 | 806 | 296,000 | 806 |
| 1990-06-06 | 807 | 819 | 801 | 818 | 319,000 | 818 |
| 1990-06-05 | 806 | 810 | 806 | 807 | 213,000 | 807 |
| 1990-06-04 | 820 | 820 | 806 | 810 | 109,000 | 810 |
| 1990-06-01 | 825 | 826 | 806 | 810 | 136,000 | 810 |
| 1990-05-31 | 815 | 830 | 811 | 830 | 160,000 | 830 |
| 1990-05-30 | 800 | 810 | 800 | 805 | 187,000 | 805 |
| 1990-05-29 | 805 | 810 | 800 | 800 | 204,000 | 800 |
| 1990-05-28 | 818 | 818 | 805 | 805 | 175,000 | 805 |
| 1990-05-25 | 800 | 820 | 800 | 818 | 255,000 | 818 |
| 1990-05-24 | 800 | 809 | 800 | 801 | 285,000 | 801 |
| 1990-05-23 | 810 | 811 | 805 | 809 | 163,000 | 809 |
| 1990-05-22 | 800 | 802 | 787 | 800 | 299,000 | 800 |
| 1990-05-21 | 814 | 814 | 802 | 802 | 161,000 | 802 |
| 1990-05-18 | 831 | 831 | 811 | 815 | 230,000 | 815 |
| 1990-05-17 | 840 | 843 | 827 | 831 | 181,000 | 831 |
| 1990-05-16 | 851 | 860 | 843 | 843 | 378,000 | 843 |
| 1990-05-15 | 835 | 859 | 826 | 851 | 545,000 | 851 |
| 1990-05-14 | 800 | 840 | 800 | 840 | 720,000 | 840 |
| 1990-05-11 | 796 | 806 | 796 | 806 | 281,000 | 806 |
| 1990-05-10 | 814 | 814 | 804 | 806 | 278,000 | 806 |
| 1990-05-09 | 810 | 818 | 803 | 804 | 334,000 | 804 |
| 1990-05-08 | 799 | 814 | 795 | 804 | 483,000 | 804 |
| 1990-05-07 | 772 | 799 | 772 | 792 | 349,000 | 792 |
| 1990-05-02 | 784 | 784 | 772 | 776 | 191,000 | 776 |
| 1990-05-01 | 770 | 785 | 770 | 784 | 193,000 | 784 |
| 1990-04-27 | 781 | 785 | 772 | 780 | 345,000 | 780 |
| 1990-04-26 | 790 | 799 | 775 | 780 | 1,178,000 | 780 |
| 1990-04-25 | 740 | 780 | 738 | 780 | 1,324,000 | 780 |
| 1990-04-24 | 725 | 740 | 725 | 740 | 182,000 | 740 |
| 1990-04-23 | 734 | 734 | 724 | 725 | 129,000 | 725 |
| 1990-04-20 | 730 | 730 | 718 | 724 | 156,000 | 724 |
| 1990-04-19 | 720 | 731 | 709 | 730 | 251,000 | 730 |
| 1990-04-18 | 700 | 700 | 670 | 700 | 91,000 | 700 |
| 1990-04-17 | 685 | 690 | 680 | 683 | 82,000 | 683 |
| 1990-04-16 | 691 | 691 | 685 | 685 | 69,000 | 685 |
| 1990-04-13 | 690 | 705 | 690 | 705 | 87,000 | 705 |
| 1990-04-12 | 724 | 740 | 715 | 715 | 91,000 | 715 |
| 1990-04-11 | 730 | 735 | 718 | 718 | 160,000 | 718 |
| 1990-04-10 | 740 | 740 | 710 | 720 | 172,000 | 720 |
| 1990-04-09 | 731 | 741 | 720 | 741 | 466,000 | 741 |
| 1990-04-06 | 641 | 641 | 641 | 641 | 102,000 | 641 |
| 1990-04-05 | 590 | 590 | 535 | 541 | 856,000 | 541 |
| 1990-04-04 | 640 | 650 | 600 | 600 | 623,000 | 600 |
| 1990-04-03 | 640 | 655 | 620 | 645 | 356,000 | 645 |
| 1990-04-02 | 670 | 680 | 649 | 650 | 174,000 | 650 |
| 1990-03-30 | 750 | 750 | 730 | 730 | 187,000 | 730 |
| 1990-03-29 | 790 | 790 | 742 | 742 | 167,000 | 742 |
| 1990-03-28 | 800 | 807 | 780 | 780 | 454,000 | 780 |
| 1990-03-27 | 787 | 810 | 777 | 802 | 177,000 | 802 |
| 1990-03-26 | 750 | 770 | 750 | 760 | 333,000 | 760 |
| 1990-03-23 | 762 | 763 | 730 | 730 | 322,000 | 730 |
| 1990-03-22 | 741 | 760 | 741 | 752 | 254,000 | 752 |
| 1990-03-20 | 849 | 849 | 801 | 810 | 111,000 | 810 |
| 1990-03-19 | 878 | 880 | 870 | 870 | 112,000 | 870 |
| 1990-03-16 | 890 | 900 | 880 | 880 | 159,000 | 880 |
| 1990-03-15 | 896 | 900 | 890 | 890 | 127,000 | 890 |
| 1990-03-14 | 901 | 902 | 895 | 900 | 109,000 | 900 |
| 1990-03-13 | 905 | 909 | 905 | 906 | 82,000 | 906 |
| 1990-03-12 | 904 | 920 | 904 | 920 | 45,000 | 920 |
| 1990-03-09 | 920 | 930 | 913 | 914 | 112,000 | 914 |
| 1990-03-08 | 911 | 935 | 911 | 930 | 97,000 | 930 |
| 1990-03-07 | 935 | 936 | 905 | 905 | 180,000 | 905 |
| 1990-03-06 | 905 | 950 | 905 | 950 | 185,000 | 950 |
| 1990-03-05 | 900 | 904 | 890 | 903 | 117,000 | 903 |
| 1990-03-02 | 905 | 905 | 883 | 890 | 213,000 | 890 |
| 1990-03-01 | 926 | 931 | 895 | 895 | 187,000 | 895 |
| 1990-02-28 | 893 | 931 | 883 | 925 | 209,000 | 925 |
| 1990-02-27 | 875 | 878 | 865 | 873 | 302,000 | 873 |
| 1990-02-26 | 900 | 900 | 830 | 865 | 449,000 | 865 |
| 1990-02-23 | 937 | 937 | 930 | 930 | 208,000 | 930 |
| 1990-02-22 | 935 | 945 | 935 | 937 | 211,000 | 937 |
| 1990-02-21 | 960 | 964 | 926 | 935 | 151,000 | 935 |
| 1990-02-20 | 970 | 980 | 963 | 965 | 267,000 | 965 |
| 1990-02-19 | 978 | 983 | 975 | 975 | 126,000 | 975 |
| 1990-02-16 | 980 | 990 | 976 | 976 | 306,000 | 976 |
| 1990-02-15 | 980 | 980 | 975 | 976 | 265,000 | 976 |
| 1990-02-14 | 985 | 985 | 978 | 985 | 152,000 | 985 |
| 1990-02-13 | 986 | 987 | 980 | 980 | 240,000 | 980 |
| 1990-02-09 | 983 | 990 | 977 | 980 | 169,000 | 980 |
| 1990-02-08 | 990 | 1,000 | 980 | 982 | 300,000 | 982 |
| 1990-02-07 | 1,000 | 1,010 | 986 | 996 | 285,000 | 996 |
| 1990-02-06 | 1,010 | 1,010 | 998 | 1,000 | 666,000 | 1,000 |
| 1990-02-05 | 1,000 | 1,010 | 992 | 992 | 342,000 | 992 |
| 1990-02-02 | 999 | 1,000 | 986 | 999 | 861,000 | 999 |
| 1990-02-01 | 977 | 994 | 972 | 985 | 1,010,000 | 985 |
| 1990-01-31 | 975 | 977 | 970 | 970 | 191,000 | 970 |
| 1990-01-30 | 970 | 977 | 970 | 975 | 125,000 | 975 |
| 1990-01-29 | 972 | 978 | 970 | 970 | 253,000 | 970 |
| 1990-01-26 | 980 | 980 | 972 | 972 | 198,000 | 972 |
| 1990-01-25 | 975 | 985 | 975 | 975 | 260,000 | 975 |
| 1990-01-24 | 975 | 1,000 | 975 | 975 | 211,000 | 975 |
| 1990-01-23 | 975 | 980 | 963 | 980 | 327,000 | 980 |
| 1990-01-22 | 971 | 990 | 971 | 972 | 278,000 | 972 |
| 1990-01-19 | 980 | 984 | 980 | 980 | 366,000 | 980 |
| 1990-01-18 | 990 | 990 | 980 | 980 | 166,000 | 980 |
| 1990-01-17 | 1,000 | 1,010 | 980 | 980 | 248,000 | 980 |
| 1990-01-16 | 985 | 990 | 985 | 985 | 264,000 | 985 |
| 1990-01-12 | 990 | 1,000 | 985 | 985 | 622,000 | 985 |
| 1990-01-11 | 996 | 1,010 | 996 | 1,000 | 239,000 | 1,000 |
| 1990-01-10 | 1,000 | 1,020 | 995 | 1,000 | 592,000 | 1,000 |
| 1990-01-09 | 1,010 | 1,020 | 1,000 | 1,010 | 372,000 | 1,010 |
| 1990-01-08 | 1,010 | 1,030 | 1,010 | 1,010 | 230,000 | 1,010 |
| 1990-01-05 | 1,030 | 1,040 | 1,010 | 1,010 | 681,000 | 1,010 |
| 1990-01-04 | 1,060 | 1,060 | 1,020 | 1,030 | 282,000 | 1,030 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
