5991 ニッパツ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 488 | 489 | 486 | 488 | 149,000 | 488 |
| 1992-12-29 | 490 | 493 | 486 | 493 | 154,000 | 493 |
| 1992-12-28 | 499 | 500 | 492 | 492 | 129,000 | 492 |
| 1992-12-25 | 500 | 501 | 498 | 500 | 204,000 | 500 |
| 1992-12-24 | 500 | 507 | 500 | 500 | 172,000 | 500 |
| 1992-12-22 | 503 | 507 | 498 | 505 | 164,000 | 505 |
| 1992-12-21 | 511 | 514 | 507 | 507 | 117,000 | 507 |
| 1992-12-18 | 521 | 521 | 506 | 511 | 125,000 | 511 |
| 1992-12-17 | 510 | 521 | 510 | 521 | 127,000 | 521 |
| 1992-12-16 | 520 | 525 | 520 | 520 | 116,000 | 520 |
| 1992-12-15 | 510 | 515 | 509 | 510 | 162,000 | 510 |
| 1992-12-14 | 508 | 511 | 508 | 510 | 32,000 | 510 |
| 1992-12-11 | 516 | 525 | 516 | 516 | 128,000 | 516 |
| 1992-12-10 | 525 | 535 | 521 | 521 | 178,000 | 521 |
| 1992-12-09 | 523 | 535 | 522 | 535 | 297,000 | 535 |
| 1992-12-08 | 520 | 525 | 520 | 521 | 79,000 | 521 |
| 1992-12-07 | 530 | 535 | 520 | 525 | 129,000 | 525 |
| 1992-12-04 | 529 | 542 | 529 | 538 | 490,000 | 538 |
| 1992-12-03 | 536 | 539 | 525 | 539 | 593,000 | 539 |
| 1992-12-02 | 525 | 535 | 520 | 535 | 437,000 | 535 |
| 1992-12-01 | 510 | 535 | 510 | 515 | 504,000 | 515 |
| 1992-11-30 | 510 | 520 | 510 | 520 | 131,000 | 520 |
| 1992-11-27 | 509 | 525 | 505 | 520 | 252,000 | 520 |
| 1992-11-26 | 489 | 515 | 489 | 510 | 162,000 | 510 |
| 1992-11-25 | 483 | 489 | 483 | 489 | 38,000 | 489 |
| 1992-11-24 | 486 | 490 | 481 | 486 | 102,000 | 486 |
| 1992-11-20 | 475 | 500 | 475 | 495 | 217,000 | 495 |
| 1992-11-19 | 480 | 495 | 480 | 481 | 424,000 | 481 |
| 1992-11-18 | 442 | 475 | 442 | 475 | 292,000 | 475 |
| 1992-11-17 | 445 | 445 | 441 | 442 | 99,000 | 442 |
| 1992-11-16 | 450 | 455 | 445 | 446 | 105,000 | 446 |
| 1992-11-13 | 455 | 455 | 449 | 450 | 111,000 | 450 |
| 1992-11-12 | 454 | 454 | 447 | 454 | 160,000 | 454 |
| 1992-11-11 | 445 | 455 | 445 | 455 | 64,000 | 455 |
| 1992-11-10 | 442 | 450 | 438 | 442 | 277,000 | 442 |
| 1992-11-09 | 465 | 465 | 445 | 447 | 154,000 | 447 |
| 1992-11-06 | 487 | 487 | 476 | 476 | 95,000 | 476 |
| 1992-11-05 | 491 | 495 | 485 | 495 | 98,000 | 495 |
| 1992-11-04 | 500 | 505 | 491 | 496 | 118,000 | 496 |
| 1992-11-02 | 500 | 502 | 500 | 500 | 94,000 | 500 |
| 1992-10-30 | 503 | 505 | 500 | 500 | 135,000 | 500 |
| 1992-10-29 | 505 | 514 | 502 | 512 | 121,000 | 512 |
| 1992-10-28 | 508 | 515 | 508 | 512 | 199,000 | 512 |
| 1992-10-27 | 505 | 515 | 505 | 512 | 190,000 | 512 |
| 1992-10-26 | 503 | 515 | 503 | 510 | 69,000 | 510 |
| 1992-10-23 | 505 | 510 | 505 | 507 | 128,000 | 507 |
| 1992-10-22 | 514 | 516 | 514 | 515 | 99,000 | 515 |
| 1992-10-21 | 513 | 519 | 513 | 514 | 303,000 | 514 |
| 1992-10-20 | 510 | 517 | 510 | 513 | 58,000 | 513 |
| 1992-10-19 | 520 | 520 | 510 | 510 | 136,000 | 510 |
| 1992-10-16 | 535 | 540 | 524 | 524 | 95,000 | 524 |
| 1992-10-15 | 530 | 535 | 524 | 534 | 105,000 | 534 |
| 1992-10-14 | 527 | 540 | 527 | 531 | 181,000 | 531 |
| 1992-10-13 | 520 | 528 | 518 | 527 | 160,000 | 527 |
| 1992-10-12 | 525 | 525 | 518 | 519 | 43,000 | 519 |
| 1992-10-09 | 534 | 535 | 526 | 526 | 178,000 | 526 |
| 1992-10-08 | 530 | 535 | 526 | 526 | 263,000 | 526 |
| 1992-10-07 | 542 | 545 | 534 | 540 | 405,000 | 540 |
| 1992-10-06 | 539 | 563 | 530 | 542 | 1,959,000 | 542 |
| 1992-10-05 | 526 | 549 | 516 | 545 | 888,000 | 545 |
| 1992-10-02 | 505 | 536 | 505 | 529 | 422,000 | 529 |
| 1992-10-01 | 500 | 510 | 497 | 505 | 80,000 | 505 |
| 1992-09-30 | 495 | 510 | 493 | 500 | 93,000 | 500 |
| 1992-09-29 | 502 | 510 | 491 | 495 | 334,000 | 495 |
| 1992-09-28 | 515 | 519 | 500 | 500 | 205,000 | 500 |
| 1992-09-25 | 512 | 526 | 512 | 515 | 295,000 | 515 |
| 1992-09-24 | 495 | 508 | 495 | 505 | 293,000 | 505 |
| 1992-09-22 | 510 | 515 | 505 | 505 | 320,000 | 505 |
| 1992-09-21 | 513 | 513 | 506 | 507 | 92,000 | 507 |
| 1992-09-18 | 505 | 506 | 499 | 503 | 333,000 | 503 |
| 1992-09-17 | 505 | 515 | 505 | 515 | 129,000 | 515 |
| 1992-09-16 | 523 | 523 | 507 | 511 | 150,000 | 511 |
| 1992-09-14 | 530 | 538 | 526 | 526 | 141,000 | 526 |
| 1992-09-11 | 530 | 540 | 522 | 522 | 436,000 | 522 |
| 1992-09-10 | 540 | 550 | 530 | 540 | 845,000 | 540 |
| 1992-09-09 | 495 | 520 | 495 | 520 | 126,000 | 520 |
| 1992-09-08 | 497 | 505 | 492 | 495 | 132,000 | 495 |
| 1992-09-07 | 520 | 520 | 506 | 507 | 283,000 | 507 |
| 1992-09-04 | 548 | 549 | 510 | 521 | 439,000 | 521 |
| 1992-09-03 | 526 | 548 | 515 | 548 | 276,000 | 548 |
| 1992-09-02 | 515 | 525 | 506 | 516 | 220,000 | 516 |
| 1992-09-01 | 534 | 539 | 514 | 515 | 387,000 | 515 |
| 1992-08-31 | 550 | 556 | 534 | 534 | 581,000 | 534 |
| 1992-08-28 | 495 | 555 | 495 | 550 | 1,491,000 | 550 |
| 1992-08-27 | 475 | 515 | 474 | 505 | 723,000 | 505 |
| 1992-08-26 | 458 | 465 | 458 | 462 | 369,000 | 462 |
| 1992-08-25 | 469 | 473 | 455 | 463 | 267,000 | 463 |
| 1992-08-24 | 471 | 479 | 460 | 479 | 492,000 | 479 |
| 1992-08-21 | 421 | 454 | 420 | 454 | 326,000 | 454 |
| 1992-08-20 | 398 | 437 | 394 | 421 | 205,000 | 421 |
| 1992-08-19 | 400 | 410 | 391 | 403 | 170,000 | 403 |
| 1992-08-18 | 411 | 411 | 402 | 402 | 85,000 | 402 |
| 1992-08-17 | 410 | 416 | 410 | 416 | 91,000 | 416 |
| 1992-08-14 | 400 | 412 | 400 | 402 | 134,000 | 402 |
| 1992-08-13 | 385 | 396 | 382 | 390 | 102,000 | 390 |
| 1992-08-12 | 392 | 398 | 380 | 380 | 176,000 | 380 |
| 1992-08-11 | 405 | 413 | 397 | 397 | 240,000 | 397 |
| 1992-08-10 | 432 | 432 | 402 | 405 | 306,000 | 405 |
| 1992-08-07 | 466 | 466 | 433 | 433 | 241,000 | 433 |
| 1992-08-06 | 470 | 471 | 461 | 466 | 177,000 | 466 |
| 1992-08-05 | 462 | 475 | 460 | 468 | 194,000 | 468 |
| 1992-08-04 | 457 | 464 | 457 | 463 | 158,000 | 463 |
| 1992-08-03 | 468 | 468 | 457 | 462 | 175,000 | 462 |
| 1992-07-31 | 450 | 476 | 445 | 470 | 307,000 | 470 |
| 1992-07-30 | 429 | 445 | 428 | 445 | 195,000 | 445 |
| 1992-07-29 | 446 | 451 | 420 | 420 | 333,000 | 420 |
| 1992-07-28 | 431 | 452 | 431 | 440 | 164,000 | 440 |
| 1992-07-27 | 470 | 470 | 425 | 425 | 250,000 | 425 |
| 1992-07-24 | 460 | 460 | 446 | 451 | 208,000 | 451 |
| 1992-07-23 | 458 | 480 | 455 | 470 | 637,000 | 470 |
| 1992-07-22 | 491 | 494 | 465 | 468 | 382,000 | 468 |
| 1992-07-21 | 472 | 498 | 472 | 497 | 428,000 | 497 |
| 1992-07-20 | 496 | 500 | 475 | 477 | 290,000 | 477 |
| 1992-07-17 | 527 | 529 | 511 | 516 | 436,000 | 516 |
| 1992-07-16 | 535 | 540 | 530 | 530 | 274,000 | 530 |
| 1992-07-15 | 550 | 561 | 542 | 555 | 1,016,000 | 555 |
| 1992-07-14 | 536 | 545 | 528 | 545 | 219,000 | 545 |
| 1992-07-13 | 525 | 544 | 525 | 539 | 236,000 | 539 |
| 1992-07-10 | 565 | 565 | 531 | 535 | 557,000 | 535 |
| 1992-07-09 | 550 | 564 | 540 | 560 | 945,000 | 560 |
| 1992-07-08 | 540 | 549 | 536 | 549 | 496,000 | 549 |
| 1992-07-07 | 554 | 565 | 537 | 550 | 1,076,000 | 550 |
| 1992-07-06 | 550 | 572 | 548 | 561 | 2,750,000 | 561 |
| 1992-07-03 | 545 | 586 | 538 | 540 | 5,988,000 | 540 |
| 1992-07-02 | 458 | 516 | 458 | 515 | 974,000 | 515 |
| 1992-07-01 | 452 | 456 | 450 | 456 | 133,000 | 456 |
| 1992-06-30 | 455 | 460 | 450 | 456 | 128,000 | 456 |
| 1992-06-29 | 450 | 455 | 440 | 455 | 125,000 | 455 |
| 1992-06-26 | 442 | 451 | 440 | 445 | 200,000 | 445 |
| 1992-06-25 | 437 | 440 | 432 | 440 | 80,000 | 440 |
| 1992-06-24 | 460 | 461 | 440 | 442 | 202,000 | 442 |
| 1992-06-23 | 460 | 460 | 455 | 456 | 167,000 | 456 |
| 1992-06-22 | 458 | 470 | 454 | 465 | 210,000 | 465 |
| 1992-06-19 | 453 | 461 | 444 | 456 | 111,000 | 456 |
| 1992-06-18 | 425 | 436 | 420 | 435 | 117,000 | 435 |
| 1992-06-17 | 455 | 455 | 430 | 431 | 134,000 | 431 |
| 1992-06-16 | 460 | 462 | 453 | 455 | 130,000 | 455 |
| 1992-06-15 | 470 | 470 | 455 | 455 | 177,000 | 455 |
| 1992-06-12 | 489 | 490 | 470 | 470 | 452,000 | 470 |
| 1992-06-11 | 460 | 485 | 460 | 484 | 387,000 | 484 |
| 1992-06-10 | 460 | 465 | 455 | 460 | 176,000 | 460 |
| 1992-06-09 | 455 | 457 | 450 | 451 | 51,000 | 451 |
| 1992-06-08 | 462 | 462 | 449 | 455 | 126,000 | 455 |
| 1992-06-05 | 465 | 468 | 460 | 461 | 147,000 | 461 |
| 1992-06-04 | 473 | 476 | 461 | 461 | 264,000 | 461 |
| 1992-06-03 | 476 | 485 | 471 | 472 | 756,000 | 472 |
| 1992-06-02 | 459 | 490 | 459 | 476 | 2,224,000 | 476 |
| 1992-06-01 | 458 | 459 | 450 | 455 | 406,000 | 455 |
| 1992-05-29 | 440 | 450 | 435 | 448 | 364,000 | 448 |
| 1992-05-28 | 425 | 430 | 425 | 430 | 70,000 | 430 |
| 1992-05-27 | 431 | 435 | 425 | 430 | 132,000 | 430 |
| 1992-05-26 | 425 | 430 | 420 | 425 | 29,000 | 425 |
| 1992-05-25 | 427 | 427 | 420 | 420 | 40,000 | 420 |
| 1992-05-22 | 413 | 420 | 408 | 420 | 97,000 | 420 |
| 1992-05-21 | 425 | 425 | 403 | 403 | 299,000 | 403 |
| 1992-05-20 | 440 | 440 | 418 | 420 | 330,000 | 420 |
| 1992-05-19 | 415 | 435 | 412 | 435 | 418,000 | 435 |
| 1992-05-18 | 419 | 420 | 410 | 410 | 197,000 | 410 |
| 1992-05-15 | 442 | 442 | 410 | 410 | 170,000 | 410 |
| 1992-05-14 | 445 | 448 | 441 | 444 | 131,000 | 444 |
| 1992-05-13 | 450 | 451 | 443 | 445 | 80,000 | 445 |
| 1992-05-12 | 446 | 447 | 442 | 443 | 139,000 | 443 |
| 1992-05-11 | 450 | 455 | 430 | 441 | 172,000 | 441 |
| 1992-05-08 | 445 | 450 | 440 | 444 | 185,000 | 444 |
| 1992-05-07 | 455 | 456 | 445 | 455 | 106,000 | 455 |
| 1992-05-06 | 426 | 450 | 426 | 450 | 97,000 | 450 |
| 1992-05-01 | 447 | 447 | 430 | 430 | 130,000 | 430 |
| 1992-04-30 | 454 | 462 | 450 | 451 | 391,000 | 451 |
| 1992-04-28 | 445 | 460 | 445 | 449 | 387,000 | 449 |
| 1992-04-27 | 440 | 440 | 421 | 421 | 179,000 | 421 |
| 1992-04-24 | 410 | 437 | 407 | 435 | 325,000 | 435 |
| 1992-04-23 | 394 | 408 | 390 | 407 | 251,000 | 407 |
| 1992-04-22 | 378 | 394 | 372 | 394 | 122,000 | 394 |
| 1992-04-21 | 370 | 373 | 370 | 373 | 93,000 | 373 |
| 1992-04-20 | 384 | 384 | 371 | 371 | 62,000 | 371 |
| 1992-04-17 | 380 | 380 | 371 | 375 | 162,000 | 375 |
| 1992-04-16 | 363 | 386 | 363 | 385 | 95,000 | 385 |
| 1992-04-15 | 350 | 363 | 350 | 360 | 155,000 | 360 |
| 1992-04-14 | 349 | 349 | 335 | 340 | 150,000 | 340 |
| 1992-04-13 | 347 | 351 | 345 | 345 | 48,000 | 345 |
| 1992-04-10 | 320 | 335 | 320 | 332 | 124,000 | 332 |
| 1992-04-09 | 315 | 329 | 310 | 310 | 196,000 | 310 |
| 1992-04-08 | 341 | 341 | 325 | 325 | 60,000 | 325 |
| 1992-04-07 | 365 | 373 | 351 | 351 | 42,000 | 351 |
| 1992-04-06 | 374 | 375 | 366 | 374 | 55,000 | 374 |
| 1992-04-03 | 376 | 380 | 360 | 369 | 166,000 | 369 |
| 1992-04-02 | 375 | 380 | 372 | 375 | 112,000 | 375 |
| 1992-04-01 | 439 | 439 | 420 | 420 | 99,000 | 420 |
| 1992-03-31 | 439 | 440 | 425 | 440 | 68,000 | 440 |
| 1992-03-30 | 422 | 440 | 422 | 440 | 38,000 | 440 |
| 1992-03-27 | 435 | 435 | 430 | 432 | 42,000 | 432 |
| 1992-03-26 | 436 | 436 | 435 | 435 | 84,000 | 435 |
| 1992-03-25 | 435 | 445 | 435 | 436 | 68,000 | 436 |
| 1992-03-24 | 445 | 450 | 435 | 435 | 109,000 | 435 |
| 1992-03-23 | 433 | 453 | 433 | 445 | 93,000 | 445 |
| 1992-03-19 | 415 | 435 | 410 | 433 | 116,000 | 433 |
| 1992-03-18 | 411 | 411 | 401 | 405 | 96,000 | 405 |
| 1992-03-17 | 420 | 423 | 410 | 411 | 124,000 | 411 |
| 1992-03-16 | 416 | 422 | 416 | 421 | 132,000 | 421 |
| 1992-03-13 | 420 | 420 | 411 | 411 | 248,000 | 411 |
| 1992-03-12 | 420 | 421 | 413 | 416 | 127,000 | 416 |
| 1992-03-11 | 425 | 425 | 420 | 421 | 80,000 | 421 |
| 1992-03-10 | 430 | 430 | 420 | 430 | 108,000 | 430 |
| 1992-03-09 | 430 | 430 | 420 | 420 | 70,000 | 420 |
| 1992-03-06 | 445 | 445 | 435 | 439 | 83,000 | 439 |
| 1992-03-05 | 450 | 455 | 446 | 450 | 51,000 | 450 |
| 1992-03-04 | 455 | 460 | 455 | 455 | 29,000 | 455 |
| 1992-03-03 | 482 | 482 | 470 | 473 | 48,000 | 473 |
| 1992-03-02 | 464 | 478 | 460 | 477 | 80,000 | 477 |
| 1992-02-28 | 454 | 464 | 448 | 464 | 55,000 | 464 |
| 1992-02-27 | 456 | 456 | 449 | 449 | 132,000 | 449 |
| 1992-02-26 | 441 | 447 | 435 | 446 | 150,000 | 446 |
| 1992-02-25 | 435 | 437 | 431 | 435 | 30,000 | 435 |
| 1992-02-24 | 441 | 441 | 430 | 430 | 46,000 | 430 |
| 1992-02-21 | 441 | 441 | 440 | 441 | 83,000 | 441 |
| 1992-02-20 | 440 | 440 | 436 | 436 | 57,000 | 436 |
| 1992-02-19 | 447 | 447 | 430 | 433 | 116,000 | 433 |
| 1992-02-18 | 455 | 455 | 445 | 445 | 97,000 | 445 |
| 1992-02-17 | 455 | 457 | 450 | 456 | 36,000 | 456 |
| 1992-02-14 | 457 | 460 | 455 | 459 | 93,000 | 459 |
| 1992-02-13 | 460 | 460 | 457 | 457 | 42,000 | 457 |
| 1992-02-12 | 465 | 465 | 460 | 460 | 54,000 | 460 |
| 1992-02-10 | 472 | 472 | 465 | 465 | 86,000 | 465 |
| 1992-02-07 | 470 | 475 | 467 | 467 | 86,000 | 467 |
| 1992-02-06 | 467 | 475 | 466 | 470 | 138,000 | 470 |
| 1992-02-05 | 466 | 475 | 466 | 467 | 65,000 | 467 |
| 1992-02-04 | 480 | 480 | 465 | 466 | 51,000 | 466 |
| 1992-02-03 | 490 | 490 | 475 | 485 | 80,000 | 485 |
| 1992-01-31 | 469 | 490 | 469 | 485 | 176,000 | 485 |
| 1992-01-30 | 455 | 470 | 451 | 469 | 95,000 | 469 |
| 1992-01-29 | 455 | 455 | 454 | 455 | 62,000 | 455 |
| 1992-01-28 | 460 | 461 | 450 | 458 | 92,000 | 458 |
| 1992-01-27 | 471 | 472 | 461 | 461 | 57,000 | 461 |
| 1992-01-24 | 460 | 485 | 460 | 485 | 131,000 | 485 |
| 1992-01-23 | 460 | 475 | 460 | 475 | 92,000 | 475 |
| 1992-01-22 | 451 | 470 | 450 | 462 | 125,000 | 462 |
| 1992-01-21 | 464 | 470 | 451 | 455 | 187,000 | 455 |
| 1992-01-20 | 480 | 480 | 465 | 468 | 163,000 | 468 |
| 1992-01-17 | 468 | 482 | 461 | 482 | 188,000 | 482 |
| 1992-01-16 | 485 | 490 | 475 | 478 | 148,000 | 478 |
| 1992-01-14 | 485 | 492 | 485 | 490 | 85,000 | 490 |
| 1992-01-13 | 481 | 490 | 481 | 490 | 83,000 | 490 |
| 1992-01-10 | 501 | 502 | 500 | 501 | 127,000 | 501 |
| 1992-01-09 | 502 | 506 | 500 | 500 | 104,000 | 500 |
| 1992-01-08 | 515 | 515 | 511 | 511 | 72,000 | 511 |
| 1992-01-07 | 520 | 526 | 520 | 525 | 29,000 | 525 |
| 1992-01-06 | 550 | 555 | 540 | 540 | 36,000 | 540 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
