5991 ニッパツ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 390 | 401 | 390 | 395 | 96,000 | 395 |
| 1993-12-29 | 396 | 400 | 395 | 395 | 80,000 | 395 |
| 1993-12-28 | 390 | 400 | 388 | 400 | 507,000 | 400 |
| 1993-12-27 | 390 | 390 | 388 | 388 | 89,000 | 388 |
| 1993-12-24 | 395 | 400 | 392 | 392 | 101,000 | 392 |
| 1993-12-22 | 387 | 400 | 387 | 395 | 639,000 | 395 |
| 1993-12-21 | 395 | 398 | 391 | 391 | 106,000 | 391 |
| 1993-12-20 | 410 | 410 | 399 | 399 | 107,000 | 399 |
| 1993-12-17 | 400 | 412 | 395 | 410 | 179,000 | 410 |
| 1993-12-16 | 385 | 401 | 385 | 400 | 347,000 | 400 |
| 1993-12-15 | 390 | 390 | 385 | 385 | 147,000 | 385 |
| 1993-12-14 | 388 | 393 | 388 | 390 | 193,000 | 390 |
| 1993-12-13 | 397 | 406 | 393 | 393 | 15,000 | 393 |
| 1993-12-10 | 400 | 410 | 391 | 391 | 178,000 | 391 |
| 1993-12-09 | 396 | 398 | 390 | 390 | 73,000 | 390 |
| 1993-12-08 | 385 | 390 | 382 | 386 | 105,000 | 386 |
| 1993-12-07 | 385 | 390 | 385 | 385 | 84,000 | 385 |
| 1993-12-06 | 410 | 411 | 399 | 401 | 84,000 | 401 |
| 1993-12-03 | 410 | 413 | 405 | 410 | 237,000 | 410 |
| 1993-12-02 | 420 | 433 | 412 | 412 | 194,000 | 412 |
| 1993-12-01 | 387 | 405 | 380 | 405 | 354,000 | 405 |
| 1993-11-30 | 381 | 389 | 376 | 389 | 184,000 | 389 |
| 1993-11-29 | 400 | 400 | 375 | 380 | 232,000 | 380 |
| 1993-11-26 | 406 | 407 | 401 | 401 | 327,000 | 401 |
| 1993-11-25 | 403 | 420 | 402 | 409 | 364,000 | 409 |
| 1993-11-24 | 400 | 408 | 400 | 402 | 745,000 | 402 |
| 1993-11-22 | 410 | 410 | 393 | 400 | 234,000 | 400 |
| 1993-11-19 | 420 | 430 | 410 | 410 | 181,000 | 410 |
| 1993-11-18 | 427 | 430 | 420 | 420 | 78,000 | 420 |
| 1993-11-17 | 436 | 437 | 430 | 430 | 59,000 | 430 |
| 1993-11-16 | 442 | 442 | 432 | 434 | 144,000 | 434 |
| 1993-11-15 | 453 | 453 | 439 | 439 | 130,000 | 439 |
| 1993-11-12 | 430 | 450 | 427 | 448 | 141,000 | 448 |
| 1993-11-11 | 426 | 430 | 425 | 430 | 153,000 | 430 |
| 1993-11-10 | 425 | 430 | 420 | 421 | 180,000 | 421 |
| 1993-11-09 | 445 | 450 | 420 | 420 | 326,000 | 420 |
| 1993-11-08 | 450 | 454 | 440 | 440 | 83,000 | 440 |
| 1993-11-05 | 450 | 455 | 440 | 445 | 169,000 | 445 |
| 1993-11-04 | 481 | 487 | 470 | 470 | 191,000 | 470 |
| 1993-11-02 | 484 | 489 | 484 | 484 | 71,000 | 484 |
| 1993-11-01 | 483 | 489 | 481 | 489 | 133,000 | 489 |
| 1993-10-29 | 486 | 489 | 480 | 486 | 156,000 | 486 |
| 1993-10-28 | 490 | 490 | 480 | 482 | 205,000 | 482 |
| 1993-10-27 | 480 | 490 | 475 | 490 | 191,000 | 490 |
| 1993-10-26 | 491 | 496 | 475 | 476 | 134,000 | 476 |
| 1993-10-25 | 511 | 514 | 510 | 511 | 226,000 | 511 |
| 1993-10-22 | 509 | 515 | 508 | 510 | 104,000 | 510 |
| 1993-10-21 | 522 | 522 | 508 | 508 | 70,000 | 508 |
| 1993-10-20 | 529 | 529 | 512 | 519 | 88,000 | 519 |
| 1993-10-19 | 529 | 529 | 516 | 525 | 32,000 | 525 |
| 1993-10-18 | 526 | 526 | 515 | 515 | 81,000 | 515 |
| 1993-10-15 | 516 | 526 | 516 | 526 | 158,000 | 526 |
| 1993-10-14 | 520 | 528 | 517 | 527 | 128,000 | 527 |
| 1993-10-13 | 520 | 527 | 508 | 520 | 91,000 | 520 |
| 1993-10-12 | 520 | 530 | 510 | 510 | 72,000 | 510 |
| 1993-10-08 | 530 | 536 | 529 | 530 | 313,000 | 530 |
| 1993-10-07 | 524 | 538 | 519 | 528 | 192,000 | 528 |
| 1993-10-06 | 512 | 524 | 512 | 524 | 145,000 | 524 |
| 1993-10-05 | 515 | 517 | 512 | 512 | 105,000 | 512 |
| 1993-10-04 | 512 | 512 | 510 | 512 | 76,000 | 512 |
| 1993-10-01 | 517 | 517 | 512 | 512 | 126,000 | 512 |
| 1993-09-30 | 518 | 518 | 515 | 517 | 95,000 | 517 |
| 1993-09-29 | 516 | 518 | 515 | 518 | 84,000 | 518 |
| 1993-09-28 | 527 | 527 | 517 | 517 | 113,000 | 517 |
| 1993-09-27 | 534 | 534 | 517 | 517 | 65,000 | 517 |
| 1993-09-24 | 516 | 519 | 515 | 517 | 75,000 | 517 |
| 1993-09-22 | 530 | 530 | 513 | 515 | 162,000 | 515 |
| 1993-09-21 | 530 | 530 | 520 | 529 | 248,000 | 529 |
| 1993-09-20 | 520 | 520 | 516 | 520 | 148,000 | 520 |
| 1993-09-17 | 522 | 530 | 520 | 530 | 136,000 | 530 |
| 1993-09-16 | 529 | 535 | 520 | 522 | 160,000 | 522 |
| 1993-09-14 | 535 | 539 | 527 | 539 | 188,000 | 539 |
| 1993-09-13 | 533 | 535 | 527 | 535 | 211,000 | 535 |
| 1993-09-10 | 537 | 542 | 532 | 532 | 381,000 | 532 |
| 1993-09-09 | 547 | 547 | 537 | 537 | 156,000 | 537 |
| 1993-09-08 | 536 | 540 | 536 | 537 | 270,000 | 537 |
| 1993-09-07 | 540 | 540 | 536 | 537 | 95,000 | 537 |
| 1993-09-06 | 545 | 545 | 539 | 540 | 113,000 | 540 |
| 1993-09-03 | 543 | 548 | 536 | 537 | 180,000 | 537 |
| 1993-09-02 | 549 | 549 | 540 | 543 | 43,000 | 543 |
| 1993-09-01 | 538 | 540 | 538 | 539 | 122,000 | 539 |
| 1993-08-31 | 546 | 548 | 542 | 548 | 76,000 | 548 |
| 1993-08-30 | 555 | 555 | 535 | 536 | 121,000 | 536 |
| 1993-08-27 | 545 | 550 | 535 | 550 | 185,000 | 550 |
| 1993-08-26 | 545 | 548 | 545 | 545 | 83,000 | 545 |
| 1993-08-25 | 535 | 549 | 535 | 545 | 76,000 | 545 |
| 1993-08-24 | 543 | 543 | 532 | 535 | 76,000 | 535 |
| 1993-08-23 | 535 | 539 | 534 | 539 | 95,000 | 539 |
| 1993-08-20 | 535 | 538 | 534 | 535 | 133,000 | 535 |
| 1993-08-19 | 534 | 535 | 533 | 534 | 181,000 | 534 |
| 1993-08-18 | 537 | 537 | 533 | 534 | 238,000 | 534 |
| 1993-08-17 | 547 | 555 | 531 | 532 | 753,000 | 532 |
| 1993-08-16 | 555 | 558 | 550 | 555 | 157,000 | 555 |
| 1993-08-13 | 558 | 558 | 553 | 555 | 168,000 | 555 |
| 1993-08-12 | 568 | 569 | 558 | 560 | 202,000 | 560 |
| 1993-08-11 | 555 | 565 | 555 | 565 | 136,000 | 565 |
| 1993-08-10 | 565 | 565 | 557 | 560 | 139,000 | 560 |
| 1993-08-09 | 558 | 562 | 555 | 555 | 128,000 | 555 |
| 1993-08-06 | 560 | 561 | 560 | 560 | 130,000 | 560 |
| 1993-08-05 | 563 | 566 | 561 | 561 | 176,000 | 561 |
| 1993-08-04 | 561 | 566 | 561 | 566 | 177,000 | 566 |
| 1993-08-03 | 560 | 569 | 560 | 563 | 132,000 | 563 |
| 1993-08-02 | 570 | 570 | 560 | 560 | 106,000 | 560 |
| 1993-07-30 | 568 | 568 | 560 | 562 | 103,000 | 562 |
| 1993-07-29 | 540 | 570 | 535 | 568 | 283,000 | 568 |
| 1993-07-28 | 535 | 539 | 530 | 535 | 209,000 | 535 |
| 1993-07-27 | 535 | 540 | 533 | 533 | 248,000 | 533 |
| 1993-07-26 | 549 | 550 | 535 | 535 | 304,000 | 535 |
| 1993-07-23 | 544 | 550 | 544 | 550 | 107,000 | 550 |
| 1993-07-22 | 543 | 557 | 540 | 544 | 263,000 | 544 |
| 1993-07-21 | 560 | 560 | 547 | 547 | 323,000 | 547 |
| 1993-07-20 | 574 | 574 | 540 | 550 | 95,000 | 550 |
| 1993-07-19 | 569 | 569 | 562 | 564 | 69,000 | 564 |
| 1993-07-16 | 560 | 568 | 560 | 568 | 205,000 | 568 |
| 1993-07-15 | 560 | 585 | 557 | 565 | 431,000 | 565 |
| 1993-07-14 | 570 | 570 | 555 | 560 | 189,000 | 560 |
| 1993-07-13 | 560 | 565 | 560 | 560 | 161,000 | 560 |
| 1993-07-12 | 559 | 560 | 555 | 560 | 284,000 | 560 |
| 1993-07-09 | 551 | 557 | 551 | 553 | 214,000 | 553 |
| 1993-07-08 | 545 | 550 | 541 | 541 | 133,000 | 541 |
| 1993-07-07 | 552 | 553 | 550 | 550 | 74,000 | 550 |
| 1993-07-06 | 552 | 554 | 552 | 553 | 45,000 | 553 |
| 1993-07-05 | 562 | 562 | 552 | 552 | 76,000 | 552 |
| 1993-07-02 | 562 | 562 | 551 | 552 | 170,000 | 552 |
| 1993-07-01 | 551 | 554 | 551 | 552 | 38,000 | 552 |
| 1993-06-30 | 559 | 559 | 550 | 550 | 71,000 | 550 |
| 1993-06-29 | 566 | 570 | 560 | 561 | 240,000 | 561 |
| 1993-06-28 | 565 | 565 | 560 | 562 | 96,000 | 562 |
| 1993-06-25 | 565 | 565 | 554 | 565 | 86,000 | 565 |
| 1993-06-24 | 565 | 575 | 559 | 574 | 155,000 | 574 |
| 1993-06-23 | 559 | 559 | 550 | 550 | 104,000 | 550 |
| 1993-06-22 | 545 | 560 | 540 | 556 | 105,000 | 556 |
| 1993-06-21 | 556 | 556 | 545 | 545 | 162,000 | 545 |
| 1993-06-18 | 570 | 570 | 567 | 570 | 147,000 | 570 |
| 1993-06-17 | 551 | 570 | 551 | 570 | 240,000 | 570 |
| 1993-06-16 | 580 | 581 | 560 | 575 | 172,000 | 575 |
| 1993-06-15 | 600 | 605 | 580 | 597 | 210,000 | 597 |
| 1993-06-14 | 618 | 618 | 604 | 610 | 124,000 | 610 |
| 1993-06-11 | 620 | 628 | 611 | 612 | 268,000 | 612 |
| 1993-06-10 | 628 | 629 | 614 | 614 | 149,000 | 614 |
| 1993-06-08 | 638 | 640 | 628 | 628 | 414,000 | 628 |
| 1993-06-07 | 639 | 640 | 636 | 639 | 318,000 | 639 |
| 1993-06-04 | 639 | 640 | 635 | 637 | 361,000 | 637 |
| 1993-06-03 | 645 | 646 | 631 | 639 | 731,000 | 639 |
| 1993-06-02 | 626 | 643 | 626 | 643 | 799,000 | 643 |
| 1993-06-01 | 624 | 631 | 615 | 623 | 495,000 | 623 |
| 1993-05-31 | 608 | 615 | 604 | 614 | 153,000 | 614 |
| 1993-05-28 | 630 | 634 | 618 | 618 | 311,000 | 618 |
| 1993-05-27 | 634 | 642 | 625 | 630 | 983,000 | 630 |
| 1993-05-26 | 606 | 633 | 606 | 630 | 889,000 | 630 |
| 1993-05-25 | 606 | 615 | 605 | 615 | 360,000 | 615 |
| 1993-05-24 | 609 | 612 | 601 | 611 | 276,000 | 611 |
| 1993-05-21 | 591 | 605 | 591 | 605 | 134,000 | 605 |
| 1993-05-20 | 600 | 604 | 590 | 600 | 62,000 | 600 |
| 1993-05-19 | 580 | 600 | 580 | 600 | 222,000 | 600 |
| 1993-05-18 | 607 | 608 | 594 | 600 | 212,000 | 600 |
| 1993-05-17 | 610 | 615 | 606 | 609 | 230,000 | 609 |
| 1993-05-14 | 615 | 624 | 610 | 616 | 841,000 | 616 |
| 1993-05-13 | 605 | 619 | 601 | 615 | 948,000 | 615 |
| 1993-05-12 | 608 | 616 | 595 | 608 | 906,000 | 608 |
| 1993-05-11 | 605 | 609 | 601 | 605 | 595,000 | 605 |
| 1993-05-10 | 607 | 607 | 597 | 601 | 480,000 | 601 |
| 1993-05-07 | 594 | 607 | 590 | 607 | 1,751,000 | 607 |
| 1993-05-06 | 585 | 599 | 580 | 596 | 794,000 | 596 |
| 1993-04-30 | 564 | 580 | 562 | 579 | 402,000 | 579 |
| 1993-04-28 | 570 | 570 | 560 | 560 | 262,000 | 560 |
| 1993-04-27 | 550 | 560 | 545 | 552 | 173,000 | 552 |
| 1993-04-26 | 547 | 547 | 537 | 540 | 157,000 | 540 |
| 1993-04-23 | 549 | 549 | 537 | 537 | 167,000 | 537 |
| 1993-04-22 | 540 | 545 | 539 | 539 | 316,000 | 539 |
| 1993-04-21 | 559 | 559 | 545 | 545 | 276,000 | 545 |
| 1993-04-20 | 571 | 571 | 555 | 555 | 137,000 | 555 |
| 1993-04-19 | 570 | 576 | 560 | 576 | 139,000 | 576 |
| 1993-04-16 | 596 | 596 | 565 | 570 | 665,000 | 570 |
| 1993-04-15 | 558 | 588 | 557 | 586 | 836,000 | 586 |
| 1993-04-14 | 570 | 571 | 559 | 561 | 364,000 | 561 |
| 1993-04-13 | 560 | 568 | 555 | 568 | 372,000 | 568 |
| 1993-04-12 | 569 | 570 | 555 | 556 | 162,000 | 556 |
| 1993-04-09 | 562 | 570 | 559 | 569 | 682,000 | 569 |
| 1993-04-08 | 555 | 569 | 555 | 559 | 575,000 | 559 |
| 1993-04-07 | 554 | 575 | 554 | 555 | 1,204,000 | 555 |
| 1993-04-06 | 555 | 560 | 541 | 547 | 403,000 | 547 |
| 1993-04-05 | 546 | 554 | 540 | 548 | 619,000 | 548 |
| 1993-04-02 | 536 | 549 | 530 | 536 | 714,000 | 536 |
| 1993-04-01 | 526 | 535 | 525 | 535 | 309,000 | 535 |
| 1993-03-31 | 540 | 543 | 526 | 526 | 401,000 | 526 |
| 1993-03-30 | 540 | 545 | 536 | 536 | 350,000 | 536 |
| 1993-03-29 | 538 | 545 | 536 | 538 | 344,000 | 538 |
| 1993-03-26 | 542 | 545 | 531 | 536 | 257,000 | 536 |
| 1993-03-25 | 530 | 539 | 526 | 533 | 158,000 | 533 |
| 1993-03-24 | 535 | 540 | 521 | 521 | 444,000 | 521 |
| 1993-03-23 | 540 | 540 | 525 | 525 | 228,000 | 525 |
| 1993-03-22 | 535 | 542 | 535 | 542 | 365,000 | 542 |
| 1993-03-19 | 550 | 555 | 530 | 530 | 1,146,000 | 530 |
| 1993-03-18 | 530 | 555 | 529 | 551 | 1,794,000 | 551 |
| 1993-03-17 | 505 | 525 | 495 | 525 | 339,000 | 525 |
| 1993-03-16 | 510 | 515 | 504 | 505 | 223,000 | 505 |
| 1993-03-15 | 507 | 510 | 501 | 510 | 122,000 | 510 |
| 1993-03-12 | 482 | 500 | 482 | 493 | 362,000 | 493 |
| 1993-03-11 | 485 | 485 | 480 | 482 | 88,000 | 482 |
| 1993-03-10 | 495 | 495 | 490 | 490 | 157,000 | 490 |
| 1993-03-09 | 500 | 509 | 495 | 499 | 225,000 | 499 |
| 1993-03-08 | 484 | 504 | 480 | 502 | 175,000 | 502 |
| 1993-03-05 | 466 | 479 | 463 | 479 | 92,000 | 479 |
| 1993-03-04 | 472 | 472 | 461 | 461 | 80,000 | 461 |
| 1993-03-03 | 476 | 479 | 470 | 472 | 129,000 | 472 |
| 1993-03-02 | 475 | 475 | 470 | 471 | 116,000 | 471 |
| 1993-03-01 | 482 | 484 | 476 | 476 | 117,000 | 476 |
| 1993-02-26 | 484 | 488 | 482 | 487 | 142,000 | 487 |
| 1993-02-25 | 492 | 492 | 486 | 489 | 105,000 | 489 |
| 1993-02-24 | 492 | 496 | 485 | 487 | 192,000 | 487 |
| 1993-02-23 | 497 | 497 | 490 | 497 | 94,000 | 497 |
| 1993-02-22 | 500 | 505 | 497 | 497 | 106,000 | 497 |
| 1993-02-19 | 498 | 508 | 491 | 500 | 170,000 | 500 |
| 1993-02-18 | 486 | 499 | 486 | 499 | 102,000 | 499 |
| 1993-02-17 | 495 | 495 | 490 | 491 | 125,000 | 491 |
| 1993-02-16 | 495 | 500 | 495 | 499 | 123,000 | 499 |
| 1993-02-15 | 498 | 505 | 491 | 505 | 146,000 | 505 |
| 1993-02-12 | 505 | 507 | 495 | 498 | 533,000 | 498 |
| 1993-02-10 | 506 | 515 | 505 | 515 | 153,000 | 515 |
| 1993-02-09 | 515 | 520 | 505 | 512 | 272,000 | 512 |
| 1993-02-08 | 530 | 530 | 523 | 523 | 451,000 | 523 |
| 1993-02-05 | 512 | 525 | 512 | 520 | 399,000 | 520 |
| 1993-02-04 | 529 | 538 | 521 | 521 | 573,000 | 521 |
| 1993-02-03 | 504 | 539 | 504 | 539 | 1,393,000 | 539 |
| 1993-02-02 | 504 | 508 | 504 | 505 | 152,000 | 505 |
| 1993-02-01 | 496 | 504 | 491 | 504 | 79,000 | 504 |
| 1993-01-29 | 512 | 512 | 495 | 496 | 153,000 | 496 |
| 1993-01-28 | 485 | 515 | 485 | 510 | 296,000 | 510 |
| 1993-01-27 | 486 | 500 | 486 | 500 | 293,000 | 500 |
| 1993-01-26 | 486 | 489 | 481 | 483 | 150,000 | 483 |
| 1993-01-25 | 485 | 491 | 485 | 491 | 90,000 | 491 |
| 1993-01-22 | 484 | 491 | 483 | 491 | 132,000 | 491 |
| 1993-01-21 | 491 | 491 | 486 | 490 | 156,000 | 490 |
| 1993-01-20 | 500 | 500 | 492 | 495 | 241,000 | 495 |
| 1993-01-19 | 485 | 495 | 483 | 495 | 227,000 | 495 |
| 1993-01-18 | 488 | 490 | 481 | 485 | 113,000 | 485 |
| 1993-01-14 | 486 | 493 | 486 | 493 | 163,000 | 493 |
| 1993-01-13 | 504 | 504 | 495 | 495 | 269,000 | 495 |
| 1993-01-12 | 485 | 500 | 485 | 499 | 171,000 | 499 |
| 1993-01-11 | 481 | 490 | 481 | 490 | 66,000 | 490 |
| 1993-01-08 | 490 | 495 | 481 | 481 | 90,000 | 481 |
| 1993-01-07 | 486 | 500 | 485 | 486 | 175,000 | 486 |
| 1993-01-06 | 490 | 493 | 485 | 485 | 134,000 | 485 |
| 1993-01-05 | 495 | 500 | 492 | 495 | 49,000 | 495 |
| 1993-01-04 | 490 | 500 | 490 | 499 | 26,000 | 499 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
