5991 ニッパツ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 540 | 540 | 530 | 540 | 50,000 | 540 |
| 1991-12-27 | 534 | 535 | 530 | 530 | 65,000 | 530 |
| 1991-12-26 | 530 | 530 | 520 | 520 | 75,000 | 520 |
| 1991-12-25 | 510 | 520 | 501 | 520 | 91,000 | 520 |
| 1991-12-24 | 520 | 520 | 500 | 500 | 151,000 | 500 |
| 1991-12-20 | 515 | 520 | 490 | 500 | 197,000 | 500 |
| 1991-12-19 | 515 | 525 | 511 | 515 | 81,000 | 515 |
| 1991-12-18 | 530 | 540 | 515 | 515 | 111,000 | 515 |
| 1991-12-17 | 556 | 557 | 540 | 540 | 107,000 | 540 |
| 1991-12-16 | 570 | 570 | 551 | 558 | 141,000 | 558 |
| 1991-12-13 | 550 | 570 | 545 | 570 | 320,000 | 570 |
| 1991-12-12 | 538 | 550 | 530 | 541 | 161,000 | 541 |
| 1991-12-11 | 530 | 530 | 510 | 530 | 120,000 | 530 |
| 1991-12-10 | 522 | 535 | 522 | 530 | 275,000 | 530 |
| 1991-12-09 | 522 | 530 | 520 | 522 | 89,000 | 522 |
| 1991-12-06 | 535 | 535 | 520 | 520 | 69,000 | 520 |
| 1991-12-05 | 540 | 540 | 522 | 526 | 47,000 | 526 |
| 1991-12-04 | 526 | 540 | 521 | 530 | 86,000 | 530 |
| 1991-12-03 | 511 | 520 | 504 | 513 | 121,000 | 513 |
| 1991-12-02 | 507 | 510 | 501 | 501 | 88,000 | 501 |
| 1991-11-29 | 535 | 539 | 505 | 507 | 202,000 | 507 |
| 1991-11-28 | 550 | 550 | 520 | 530 | 172,000 | 530 |
| 1991-11-27 | 572 | 575 | 559 | 559 | 188,000 | 559 |
| 1991-11-26 | 570 | 576 | 560 | 570 | 231,000 | 570 |
| 1991-11-25 | 570 | 575 | 566 | 570 | 225,000 | 570 |
| 1991-11-22 | 581 | 585 | 566 | 575 | 287,000 | 575 |
| 1991-11-21 | 620 | 620 | 570 | 590 | 677,000 | 590 |
| 1991-11-20 | 609 | 630 | 600 | 600 | 1,535,000 | 600 |
| 1991-11-19 | 575 | 626 | 571 | 605 | 2,999,000 | 605 |
| 1991-11-18 | 560 | 583 | 560 | 565 | 819,000 | 565 |
| 1991-11-15 | 551 | 590 | 547 | 585 | 3,224,000 | 585 |
| 1991-11-14 | 540 | 561 | 540 | 545 | 670,000 | 545 |
| 1991-11-13 | 535 | 535 | 530 | 530 | 94,000 | 530 |
| 1991-11-12 | 534 | 534 | 520 | 520 | 71,000 | 520 |
| 1991-11-11 | 532 | 541 | 530 | 535 | 64,000 | 535 |
| 1991-11-08 | 544 | 545 | 531 | 531 | 104,000 | 531 |
| 1991-11-07 | 544 | 545 | 541 | 544 | 98,000 | 544 |
| 1991-11-06 | 545 | 545 | 530 | 530 | 95,000 | 530 |
| 1991-11-05 | 559 | 562 | 535 | 535 | 337,000 | 535 |
| 1991-11-01 | 535 | 558 | 530 | 553 | 485,000 | 553 |
| 1991-10-31 | 530 | 535 | 530 | 530 | 70,000 | 530 |
| 1991-10-30 | 543 | 545 | 534 | 540 | 133,000 | 540 |
| 1991-10-29 | 530 | 540 | 523 | 540 | 170,000 | 540 |
| 1991-10-28 | 538 | 538 | 522 | 525 | 82,000 | 525 |
| 1991-10-25 | 540 | 540 | 521 | 522 | 112,000 | 522 |
| 1991-10-24 | 536 | 540 | 531 | 540 | 113,000 | 540 |
| 1991-10-23 | 535 | 535 | 521 | 530 | 178,000 | 530 |
| 1991-10-22 | 538 | 538 | 528 | 528 | 127,000 | 528 |
| 1991-10-21 | 544 | 549 | 525 | 539 | 188,000 | 539 |
| 1991-10-18 | 539 | 543 | 535 | 542 | 290,000 | 542 |
| 1991-10-17 | 534 | 535 | 530 | 530 | 135,000 | 530 |
| 1991-10-16 | 530 | 534 | 526 | 530 | 342,000 | 530 |
| 1991-10-15 | 525 | 525 | 515 | 523 | 130,000 | 523 |
| 1991-10-14 | 528 | 528 | 515 | 525 | 84,000 | 525 |
| 1991-10-11 | 518 | 518 | 506 | 518 | 445,000 | 518 |
| 1991-10-09 | 532 | 532 | 509 | 509 | 218,000 | 509 |
| 1991-10-08 | 525 | 535 | 525 | 532 | 220,000 | 532 |
| 1991-10-07 | 539 | 539 | 526 | 530 | 129,000 | 530 |
| 1991-10-04 | 540 | 541 | 519 | 519 | 616,000 | 519 |
| 1991-10-03 | 542 | 544 | 535 | 544 | 358,000 | 544 |
| 1991-10-02 | 530 | 547 | 530 | 535 | 441,000 | 535 |
| 1991-10-01 | 512 | 530 | 510 | 522 | 285,000 | 522 |
| 1991-09-30 | 510 | 514 | 510 | 510 | 61,000 | 510 |
| 1991-09-27 | 510 | 510 | 500 | 508 | 135,000 | 508 |
| 1991-09-26 | 506 | 510 | 501 | 508 | 81,000 | 508 |
| 1991-09-25 | 505 | 515 | 505 | 510 | 93,000 | 510 |
| 1991-09-24 | 500 | 524 | 500 | 510 | 104,000 | 510 |
| 1991-09-20 | 511 | 521 | 500 | 510 | 133,000 | 510 |
| 1991-09-19 | 515 | 525 | 511 | 511 | 94,000 | 511 |
| 1991-09-18 | 528 | 528 | 505 | 525 | 148,000 | 525 |
| 1991-09-17 | 521 | 525 | 511 | 521 | 147,000 | 521 |
| 1991-09-13 | 487 | 497 | 485 | 490 | 354,000 | 490 |
| 1991-09-12 | 495 | 500 | 481 | 482 | 183,000 | 482 |
| 1991-09-11 | 501 | 504 | 491 | 493 | 111,000 | 493 |
| 1991-09-10 | 517 | 517 | 505 | 505 | 86,000 | 505 |
| 1991-09-09 | 518 | 518 | 505 | 507 | 46,000 | 507 |
| 1991-09-06 | 505 | 521 | 500 | 518 | 350,000 | 518 |
| 1991-09-05 | 489 | 515 | 482 | 515 | 275,000 | 515 |
| 1991-09-04 | 492 | 495 | 490 | 490 | 61,000 | 490 |
| 1991-09-03 | 491 | 495 | 488 | 490 | 61,000 | 490 |
| 1991-09-02 | 479 | 489 | 479 | 489 | 34,000 | 489 |
| 1991-08-30 | 467 | 475 | 467 | 474 | 16,000 | 474 |
| 1991-08-29 | 451 | 472 | 450 | 472 | 39,000 | 472 |
| 1991-08-28 | 455 | 460 | 451 | 451 | 79,000 | 451 |
| 1991-08-27 | 455 | 470 | 453 | 453 | 73,000 | 453 |
| 1991-08-26 | 473 | 473 | 453 | 453 | 58,000 | 453 |
| 1991-08-23 | 488 | 488 | 480 | 483 | 25,000 | 483 |
| 1991-08-22 | 498 | 499 | 495 | 498 | 85,000 | 498 |
| 1991-08-21 | 465 | 480 | 465 | 478 | 71,000 | 478 |
| 1991-08-20 | 470 | 474 | 465 | 467 | 94,000 | 467 |
| 1991-08-19 | 503 | 503 | 470 | 470 | 83,000 | 470 |
| 1991-08-16 | 511 | 511 | 504 | 509 | 65,000 | 509 |
| 1991-08-15 | 510 | 510 | 506 | 506 | 11,000 | 506 |
| 1991-08-14 | 516 | 525 | 503 | 503 | 31,000 | 503 |
| 1991-08-13 | 528 | 528 | 510 | 515 | 64,000 | 515 |
| 1991-08-12 | 545 | 545 | 525 | 530 | 59,000 | 530 |
| 1991-08-09 | 550 | 550 | 540 | 540 | 57,000 | 540 |
| 1991-08-08 | 545 | 550 | 540 | 540 | 69,000 | 540 |
| 1991-08-07 | 540 | 540 | 540 | 540 | 85,000 | 540 |
| 1991-08-06 | 540 | 541 | 540 | 540 | 35,000 | 540 |
| 1991-08-05 | 550 | 550 | 541 | 541 | 23,000 | 541 |
| 1991-08-02 | 541 | 554 | 541 | 550 | 17,000 | 550 |
| 1991-08-01 | 560 | 560 | 540 | 540 | 43,000 | 540 |
| 1991-07-31 | 560 | 560 | 550 | 550 | 20,000 | 550 |
| 1991-07-30 | 540 | 564 | 540 | 560 | 55,000 | 560 |
| 1991-07-29 | 560 | 561 | 545 | 545 | 66,000 | 545 |
| 1991-07-26 | 533 | 555 | 533 | 554 | 89,000 | 554 |
| 1991-07-25 | 544 | 549 | 535 | 540 | 41,000 | 540 |
| 1991-07-24 | 533 | 544 | 533 | 534 | 38,000 | 534 |
| 1991-07-23 | 534 | 540 | 533 | 540 | 71,000 | 540 |
| 1991-07-22 | 540 | 540 | 539 | 540 | 139,000 | 540 |
| 1991-07-19 | 540 | 540 | 537 | 537 | 81,000 | 537 |
| 1991-07-18 | 540 | 540 | 535 | 537 | 112,000 | 537 |
| 1991-07-17 | 540 | 540 | 533 | 533 | 94,000 | 533 |
| 1991-07-16 | 540 | 544 | 532 | 540 | 107,000 | 540 |
| 1991-07-15 | 539 | 540 | 528 | 533 | 97,000 | 533 |
| 1991-07-12 | 519 | 525 | 519 | 525 | 66,000 | 525 |
| 1991-07-11 | 540 | 540 | 520 | 520 | 43,000 | 520 |
| 1991-07-10 | 531 | 535 | 522 | 532 | 152,000 | 532 |
| 1991-07-09 | 500 | 515 | 493 | 511 | 200,000 | 511 |
| 1991-07-08 | 530 | 530 | 503 | 510 | 267,000 | 510 |
| 1991-07-05 | 533 | 533 | 525 | 525 | 131,000 | 525 |
| 1991-07-04 | 552 | 552 | 520 | 527 | 207,000 | 527 |
| 1991-07-03 | 580 | 580 | 533 | 542 | 179,000 | 542 |
| 1991-07-02 | 580 | 580 | 570 | 570 | 45,000 | 570 |
| 1991-07-01 | 571 | 587 | 571 | 584 | 83,000 | 584 |
| 1991-06-28 | 570 | 579 | 565 | 570 | 66,000 | 570 |
| 1991-06-27 | 565 | 575 | 560 | 565 | 120,000 | 565 |
| 1991-06-26 | 550 | 580 | 550 | 575 | 138,000 | 575 |
| 1991-06-25 | 533 | 550 | 533 | 549 | 71,000 | 549 |
| 1991-06-24 | 564 | 564 | 538 | 538 | 79,000 | 538 |
| 1991-06-21 | 559 | 568 | 551 | 554 | 104,000 | 554 |
| 1991-06-20 | 550 | 552 | 530 | 549 | 164,000 | 549 |
| 1991-06-19 | 585 | 585 | 560 | 560 | 30,000 | 560 |
| 1991-06-18 | 590 | 590 | 586 | 586 | 32,000 | 586 |
| 1991-06-17 | 600 | 604 | 590 | 590 | 31,000 | 590 |
| 1991-06-14 | 606 | 606 | 599 | 604 | 279,000 | 604 |
| 1991-06-13 | 585 | 606 | 585 | 606 | 88,000 | 606 |
| 1991-06-12 | 582 | 591 | 582 | 591 | 94,000 | 591 |
| 1991-06-11 | 581 | 583 | 581 | 582 | 87,000 | 582 |
| 1991-06-10 | 581 | 584 | 581 | 581 | 87,000 | 581 |
| 1991-06-07 | 581 | 582 | 578 | 581 | 108,000 | 581 |
| 1991-06-06 | 582 | 592 | 581 | 581 | 98,000 | 581 |
| 1991-06-05 | 596 | 596 | 585 | 585 | 102,000 | 585 |
| 1991-06-04 | 590 | 599 | 588 | 590 | 142,000 | 590 |
| 1991-06-03 | 606 | 608 | 600 | 600 | 75,000 | 600 |
| 1991-05-31 | 590 | 612 | 587 | 601 | 55,000 | 601 |
| 1991-05-30 | 593 | 600 | 584 | 600 | 79,000 | 600 |
| 1991-05-29 | 589 | 595 | 584 | 588 | 175,000 | 588 |
| 1991-05-28 | 585 | 593 | 581 | 588 | 125,000 | 588 |
| 1991-05-27 | 592 | 593 | 589 | 590 | 110,000 | 590 |
| 1991-05-24 | 601 | 611 | 600 | 601 | 47,000 | 601 |
| 1991-05-23 | 596 | 605 | 595 | 605 | 21,000 | 605 |
| 1991-05-22 | 609 | 615 | 591 | 595 | 131,000 | 595 |
| 1991-05-21 | 604 | 610 | 601 | 609 | 105,000 | 609 |
| 1991-05-20 | 610 | 615 | 606 | 610 | 64,000 | 610 |
| 1991-05-17 | 606 | 616 | 606 | 615 | 55,000 | 615 |
| 1991-05-16 | 605 | 615 | 603 | 606 | 95,000 | 606 |
| 1991-05-15 | 630 | 630 | 615 | 615 | 86,000 | 615 |
| 1991-05-14 | 640 | 640 | 627 | 631 | 95,000 | 631 |
| 1991-05-13 | 629 | 640 | 629 | 640 | 51,000 | 640 |
| 1991-05-10 | 638 | 650 | 629 | 629 | 131,000 | 629 |
| 1991-05-09 | 620 | 635 | 619 | 628 | 100,000 | 628 |
| 1991-05-08 | 620 | 630 | 617 | 620 | 122,000 | 620 |
| 1991-05-07 | 630 | 640 | 630 | 640 | 55,000 | 640 |
| 1991-05-02 | 635 | 649 | 632 | 640 | 180,000 | 640 |
| 1991-05-01 | 625 | 645 | 625 | 636 | 154,000 | 636 |
| 1991-04-30 | 630 | 630 | 620 | 620 | 106,000 | 620 |
| 1991-04-26 | 635 | 640 | 615 | 620 | 197,000 | 620 |
| 1991-04-25 | 640 | 645 | 635 | 639 | 207,000 | 639 |
| 1991-04-24 | 641 | 645 | 631 | 640 | 169,000 | 640 |
| 1991-04-23 | 630 | 645 | 630 | 645 | 242,000 | 645 |
| 1991-04-22 | 665 | 669 | 640 | 640 | 187,000 | 640 |
| 1991-04-19 | 662 | 675 | 661 | 662 | 151,000 | 662 |
| 1991-04-18 | 680 | 685 | 670 | 670 | 141,000 | 670 |
| 1991-04-17 | 685 | 685 | 672 | 680 | 201,000 | 680 |
| 1991-04-16 | 694 | 698 | 676 | 690 | 190,000 | 690 |
| 1991-04-15 | 697 | 703 | 688 | 694 | 166,000 | 694 |
| 1991-04-12 | 720 | 720 | 690 | 697 | 785,000 | 697 |
| 1991-04-11 | 690 | 720 | 690 | 710 | 2,211,000 | 710 |
| 1991-04-10 | 690 | 690 | 685 | 686 | 426,000 | 686 |
| 1991-04-09 | 680 | 690 | 671 | 680 | 584,000 | 680 |
| 1991-04-08 | 700 | 700 | 680 | 680 | 524,000 | 680 |
| 1991-04-05 | 697 | 706 | 686 | 695 | 3,235,000 | 695 |
| 1991-04-04 | 640 | 685 | 640 | 680 | 2,867,000 | 680 |
| 1991-04-03 | 640 | 645 | 626 | 631 | 250,000 | 631 |
| 1991-04-02 | 632 | 638 | 626 | 630 | 126,000 | 630 |
| 1991-04-01 | 635 | 638 | 611 | 625 | 282,000 | 625 |
| 1991-03-29 | 636 | 639 | 630 | 635 | 187,000 | 635 |
| 1991-03-28 | 616 | 630 | 610 | 630 | 127,000 | 630 |
| 1991-03-27 | 616 | 616 | 605 | 616 | 72,000 | 616 |
| 1991-03-26 | 604 | 616 | 604 | 616 | 96,000 | 616 |
| 1991-03-25 | 626 | 626 | 616 | 616 | 95,000 | 616 |
| 1991-03-22 | 635 | 635 | 622 | 635 | 120,000 | 635 |
| 1991-03-20 | 610 | 642 | 610 | 639 | 574,000 | 639 |
| 1991-03-19 | 620 | 640 | 620 | 630 | 194,000 | 630 |
| 1991-03-18 | 633 | 635 | 620 | 633 | 207,000 | 633 |
| 1991-03-15 | 611 | 633 | 611 | 630 | 181,000 | 630 |
| 1991-03-14 | 612 | 627 | 610 | 611 | 253,000 | 611 |
| 1991-03-13 | 633 | 633 | 620 | 622 | 215,000 | 622 |
| 1991-03-12 | 639 | 639 | 627 | 633 | 306,000 | 633 |
| 1991-03-11 | 650 | 654 | 640 | 640 | 413,000 | 640 |
| 1991-03-08 | 640 | 655 | 630 | 644 | 1,861,000 | 644 |
| 1991-03-07 | 591 | 640 | 591 | 630 | 1,031,000 | 630 |
| 1991-03-06 | 591 | 597 | 590 | 593 | 223,000 | 593 |
| 1991-03-05 | 610 | 610 | 590 | 591 | 94,000 | 591 |
| 1991-03-04 | 610 | 614 | 593 | 610 | 180,000 | 610 |
| 1991-03-01 | 618 | 620 | 613 | 614 | 234,000 | 614 |
| 1991-02-28 | 603 | 630 | 603 | 624 | 480,000 | 624 |
| 1991-02-27 | 599 | 605 | 593 | 602 | 277,000 | 602 |
| 1991-02-26 | 596 | 620 | 593 | 605 | 674,000 | 605 |
| 1991-02-25 | 584 | 593 | 580 | 593 | 227,000 | 593 |
| 1991-02-22 | 590 | 599 | 590 | 594 | 106,000 | 594 |
| 1991-02-21 | 590 | 607 | 590 | 600 | 291,000 | 600 |
| 1991-02-20 | 601 | 610 | 599 | 610 | 161,000 | 610 |
| 1991-02-19 | 595 | 621 | 595 | 609 | 319,000 | 609 |
| 1991-02-18 | 605 | 607 | 597 | 605 | 246,000 | 605 |
| 1991-02-15 | 580 | 590 | 575 | 580 | 142,000 | 580 |
| 1991-02-14 | 570 | 604 | 569 | 581 | 395,000 | 581 |
| 1991-02-13 | 550 | 578 | 544 | 570 | 164,000 | 570 |
| 1991-02-12 | 550 | 559 | 545 | 550 | 170,000 | 550 |
| 1991-02-08 | 530 | 549 | 520 | 530 | 135,000 | 530 |
| 1991-02-07 | 530 | 531 | 510 | 520 | 100,000 | 520 |
| 1991-02-06 | 525 | 529 | 515 | 515 | 94,000 | 515 |
| 1991-02-05 | 490 | 505 | 485 | 505 | 109,000 | 505 |
| 1991-02-04 | 490 | 490 | 481 | 490 | 22,000 | 490 |
| 1991-02-01 | 495 | 495 | 470 | 480 | 169,000 | 480 |
| 1991-01-31 | 497 | 497 | 495 | 495 | 87,000 | 495 |
| 1991-01-30 | 497 | 500 | 495 | 495 | 61,000 | 495 |
| 1991-01-29 | 490 | 500 | 490 | 497 | 69,000 | 497 |
| 1991-01-28 | 500 | 500 | 490 | 500 | 19,000 | 500 |
| 1991-01-25 | 500 | 500 | 495 | 500 | 56,000 | 500 |
| 1991-01-24 | 480 | 500 | 480 | 500 | 49,000 | 500 |
| 1991-01-23 | 495 | 495 | 475 | 480 | 84,000 | 480 |
| 1991-01-22 | 500 | 504 | 495 | 504 | 76,000 | 504 |
| 1991-01-21 | 496 | 496 | 495 | 495 | 60,000 | 495 |
| 1991-01-18 | 510 | 511 | 498 | 506 | 241,000 | 506 |
| 1991-01-17 | 475 | 490 | 475 | 490 | 123,000 | 490 |
| 1991-01-16 | 498 | 498 | 471 | 480 | 126,000 | 480 |
| 1991-01-14 | 512 | 529 | 498 | 498 | 57,000 | 498 |
| 1991-01-11 | 510 | 515 | 490 | 509 | 137,000 | 509 |
| 1991-01-10 | 505 | 510 | 500 | 510 | 102,000 | 510 |
| 1991-01-09 | 500 | 510 | 500 | 510 | 81,000 | 510 |
| 1991-01-08 | 530 | 530 | 500 | 500 | 88,000 | 500 |
| 1991-01-07 | 535 | 555 | 530 | 535 | 80,000 | 535 |
| 1991-01-04 | 536 | 545 | 536 | 545 | 70,000 | 545 |
分割・併合履歴 ： [1986-03-27]1株→1.15株