5991 ニッパツ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 541 | 552 | 536 | 540 | 43,000 | 540 |
| 1994-12-29 | 553 | 556 | 545 | 545 | 177,000 | 545 |
| 1994-12-28 | 550 | 556 | 545 | 553 | 417,000 | 553 |
| 1994-12-27 | 544 | 546 | 540 | 544 | 98,000 | 544 |
| 1994-12-26 | 533 | 545 | 530 | 544 | 320,000 | 544 |
| 1994-12-22 | 511 | 529 | 511 | 527 | 262,000 | 527 |
| 1994-12-21 | 511 | 512 | 505 | 505 | 146,000 | 505 |
| 1994-12-20 | 506 | 513 | 506 | 513 | 141,000 | 513 |
| 1994-12-19 | 512 | 517 | 510 | 516 | 48,000 | 516 |
| 1994-12-16 | 515 | 515 | 505 | 508 | 291,000 | 508 |
| 1994-12-15 | 517 | 517 | 510 | 513 | 176,000 | 513 |
| 1994-12-14 | 510 | 519 | 508 | 519 | 198,000 | 519 |
| 1994-12-13 | 509 | 515 | 509 | 510 | 243,000 | 510 |
| 1994-12-12 | 520 | 520 | 506 | 510 | 84,000 | 510 |
| 1994-12-09 | 523 | 524 | 505 | 506 | 655,000 | 506 |
| 1994-12-08 | 529 | 529 | 515 | 523 | 342,000 | 523 |
| 1994-12-07 | 538 | 538 | 530 | 533 | 173,000 | 533 |
| 1994-12-06 | 540 | 540 | 539 | 539 | 102,000 | 539 |
| 1994-12-05 | 549 | 549 | 540 | 542 | 143,000 | 542 |
| 1994-12-02 | 545 | 547 | 539 | 541 | 162,000 | 541 |
| 1994-12-01 | 548 | 549 | 547 | 549 | 122,000 | 549 |
| 1994-11-30 | 545 | 549 | 544 | 549 | 118,000 | 549 |
| 1994-11-29 | 543 | 547 | 542 | 547 | 81,000 | 547 |
| 1994-11-28 | 539 | 545 | 539 | 542 | 241,000 | 542 |
| 1994-11-25 | 546 | 549 | 539 | 539 | 368,000 | 539 |
| 1994-11-24 | 541 | 551 | 537 | 547 | 371,000 | 547 |
| 1994-11-22 | 541 | 552 | 541 | 551 | 186,000 | 551 |
| 1994-11-21 | 563 | 563 | 550 | 557 | 64,000 | 557 |
| 1994-11-18 | 568 | 570 | 560 | 568 | 188,000 | 568 |
| 1994-11-17 | 550 | 570 | 550 | 570 | 213,000 | 570 |
| 1994-11-16 | 550 | 560 | 547 | 560 | 184,000 | 560 |
| 1994-11-15 | 544 | 555 | 544 | 545 | 113,000 | 545 |
| 1994-11-14 | 534 | 543 | 530 | 543 | 133,000 | 543 |
| 1994-11-11 | 549 | 550 | 533 | 543 | 265,000 | 543 |
| 1994-11-10 | 559 | 560 | 545 | 546 | 329,000 | 546 |
| 1994-11-09 | 556 | 559 | 555 | 558 | 211,000 | 558 |
| 1994-11-08 | 564 | 564 | 555 | 564 | 107,000 | 564 |
| 1994-11-07 | 567 | 570 | 565 | 565 | 122,000 | 565 |
| 1994-11-04 | 581 | 581 | 572 | 575 | 129,000 | 575 |
| 1994-11-02 | 571 | 576 | 571 | 571 | 125,000 | 571 |
| 1994-11-01 | 561 | 580 | 561 | 579 | 187,000 | 579 |
| 1994-10-31 | 571 | 571 | 561 | 565 | 38,000 | 565 |
| 1994-10-28 | 564 | 565 | 558 | 561 | 123,000 | 561 |
| 1994-10-27 | 558 | 563 | 557 | 557 | 224,000 | 557 |
| 1994-10-26 | 557 | 560 | 557 | 558 | 110,000 | 558 |
| 1994-10-25 | 555 | 559 | 555 | 555 | 61,000 | 555 |
| 1994-10-24 | 556 | 560 | 555 | 560 | 51,000 | 560 |
| 1994-10-21 | 555 | 560 | 555 | 555 | 104,000 | 555 |
| 1994-10-20 | 551 | 560 | 551 | 560 | 172,000 | 560 |
| 1994-10-19 | 557 | 557 | 552 | 554 | 73,000 | 554 |
| 1994-10-18 | 560 | 562 | 555 | 555 | 99,000 | 555 |
| 1994-10-17 | 561 | 561 | 560 | 560 | 56,000 | 560 |
| 1994-10-14 | 570 | 570 | 561 | 561 | 86,000 | 561 |
| 1994-10-13 | 565 | 569 | 562 | 569 | 80,000 | 569 |
| 1994-10-12 | 564 | 570 | 560 | 570 | 91,000 | 570 |
| 1994-10-11 | 570 | 570 | 560 | 564 | 44,000 | 564 |
| 1994-10-07 | 575 | 575 | 563 | 563 | 87,000 | 563 |
| 1994-10-06 | 569 | 572 | 565 | 565 | 42,000 | 565 |
| 1994-10-05 | 566 | 573 | 565 | 566 | 52,000 | 566 |
| 1994-10-04 | 570 | 574 | 565 | 565 | 116,000 | 565 |
| 1994-10-03 | 570 | 572 | 570 | 570 | 82,000 | 570 |
| 1994-09-30 | 570 | 580 | 570 | 580 | 97,000 | 580 |
| 1994-09-29 | 579 | 580 | 571 | 580 | 250,000 | 580 |
| 1994-09-28 | 573 | 573 | 565 | 570 | 233,000 | 570 |
| 1994-09-27 | 570 | 570 | 562 | 570 | 98,000 | 570 |
| 1994-09-26 | 570 | 580 | 565 | 570 | 72,000 | 570 |
| 1994-09-22 | 563 | 570 | 563 | 568 | 166,000 | 568 |
| 1994-09-21 | 561 | 578 | 561 | 578 | 236,000 | 578 |
| 1994-09-20 | 560 | 565 | 556 | 564 | 255,000 | 564 |
| 1994-09-19 | 560 | 560 | 555 | 555 | 153,000 | 555 |
| 1994-09-16 | 561 | 570 | 559 | 560 | 133,000 | 560 |
| 1994-09-14 | 566 | 570 | 564 | 569 | 192,000 | 569 |
| 1994-09-13 | 575 | 575 | 566 | 566 | 274,000 | 566 |
| 1994-09-12 | 581 | 581 | 575 | 577 | 157,000 | 577 |
| 1994-09-09 | 580 | 588 | 575 | 583 | 797,000 | 583 |
| 1994-09-08 | 575 | 580 | 567 | 575 | 186,000 | 575 |
| 1994-09-07 | 584 | 585 | 565 | 566 | 472,000 | 566 |
| 1994-09-06 | 580 | 594 | 577 | 590 | 216,000 | 590 |
| 1994-09-05 | 575 | 580 | 575 | 580 | 77,000 | 580 |
| 1994-09-02 | 580 | 585 | 575 | 585 | 127,000 | 585 |
| 1994-09-01 | 581 | 584 | 578 | 581 | 117,000 | 581 |
| 1994-08-31 | 582 | 588 | 578 | 587 | 682,000 | 587 |
| 1994-08-30 | 590 | 597 | 578 | 578 | 206,000 | 578 |
| 1994-08-29 | 594 | 603 | 589 | 597 | 390,000 | 597 |
| 1994-08-26 | 581 | 595 | 579 | 594 | 185,000 | 594 |
| 1994-08-25 | 581 | 592 | 581 | 584 | 156,000 | 584 |
| 1994-08-24 | 585 | 599 | 581 | 591 | 1,005,000 | 591 |
| 1994-08-23 | 570 | 575 | 565 | 575 | 386,000 | 575 |
| 1994-08-22 | 584 | 584 | 575 | 575 | 154,000 | 575 |
| 1994-08-19 | 588 | 590 | 580 | 582 | 387,000 | 582 |
| 1994-08-18 | 585 | 589 | 580 | 585 | 228,000 | 585 |
| 1994-08-17 | 577 | 585 | 575 | 585 | 141,000 | 585 |
| 1994-08-16 | 575 | 585 | 575 | 585 | 68,000 | 585 |
| 1994-08-15 | 575 | 577 | 575 | 576 | 24,000 | 576 |
| 1994-08-12 | 585 | 585 | 575 | 579 | 69,000 | 579 |
| 1994-08-11 | 573 | 585 | 570 | 585 | 80,000 | 585 |
| 1994-08-10 | 573 | 577 | 554 | 567 | 112,000 | 567 |
| 1994-08-09 | 585 | 585 | 573 | 575 | 74,000 | 575 |
| 1994-08-08 | 581 | 587 | 571 | 587 | 304,000 | 587 |
| 1994-08-05 | 580 | 586 | 580 | 586 | 184,000 | 586 |
| 1994-08-04 | 574 | 585 | 574 | 583 | 69,000 | 583 |
| 1994-08-03 | 578 | 584 | 578 | 584 | 160,000 | 584 |
| 1994-08-02 | 585 | 585 | 570 | 578 | 89,000 | 578 |
| 1994-08-01 | 570 | 575 | 565 | 566 | 108,000 | 566 |
| 1994-07-29 | 580 | 584 | 562 | 580 | 235,000 | 580 |
| 1994-07-28 | 555 | 570 | 554 | 570 | 277,000 | 570 |
| 1994-07-27 | 570 | 570 | 558 | 558 | 256,000 | 558 |
| 1994-07-26 | 558 | 573 | 555 | 573 | 434,000 | 573 |
| 1994-07-25 | 558 | 561 | 555 | 555 | 161,000 | 555 |
| 1994-07-22 | 582 | 585 | 565 | 565 | 202,000 | 565 |
| 1994-07-21 | 589 | 589 | 571 | 572 | 147,000 | 572 |
| 1994-07-20 | 595 | 595 | 581 | 581 | 590,000 | 581 |
| 1994-07-19 | 564 | 580 | 564 | 575 | 104,000 | 575 |
| 1994-07-18 | 564 | 569 | 564 | 564 | 104,000 | 564 |
| 1994-07-15 | 571 | 571 | 561 | 564 | 120,000 | 564 |
| 1994-07-14 | 561 | 569 | 560 | 561 | 143,000 | 561 |
| 1994-07-13 | 568 | 573 | 566 | 566 | 122,000 | 566 |
| 1994-07-12 | 565 | 575 | 560 | 574 | 117,000 | 574 |
| 1994-07-11 | 578 | 578 | 570 | 571 | 58,000 | 571 |
| 1994-07-08 | 570 | 577 | 568 | 568 | 76,000 | 568 |
| 1994-07-07 | 583 | 585 | 578 | 578 | 101,000 | 578 |
| 1994-07-06 | 596 | 596 | 585 | 586 | 66,000 | 586 |
| 1994-07-05 | 581 | 596 | 581 | 591 | 193,000 | 591 |
| 1994-07-04 | 595 | 595 | 588 | 588 | 168,000 | 588 |
| 1994-07-01 | 591 | 596 | 584 | 588 | 190,000 | 588 |
| 1994-06-30 | 575 | 600 | 565 | 600 | 625,000 | 600 |
| 1994-06-29 | 570 | 579 | 566 | 569 | 106,000 | 569 |
| 1994-06-28 | 573 | 580 | 571 | 579 | 267,000 | 579 |
| 1994-06-27 | 573 | 575 | 560 | 563 | 532,000 | 563 |
| 1994-06-24 | 585 | 595 | 585 | 585 | 171,000 | 585 |
| 1994-06-23 | 591 | 593 | 580 | 590 | 379,000 | 590 |
| 1994-06-22 | 575 | 588 | 573 | 588 | 302,000 | 588 |
| 1994-06-21 | 591 | 595 | 587 | 588 | 368,000 | 588 |
| 1994-06-20 | 615 | 615 | 600 | 601 | 347,000 | 601 |
| 1994-06-17 | 607 | 615 | 606 | 615 | 715,000 | 615 |
| 1994-06-16 | 610 | 610 | 603 | 606 | 269,000 | 606 |
| 1994-06-15 | 610 | 614 | 602 | 610 | 628,000 | 610 |
| 1994-06-14 | 610 | 620 | 610 | 610 | 332,000 | 610 |
| 1994-06-13 | 619 | 625 | 615 | 620 | 625,000 | 620 |
| 1994-06-10 | 617 | 630 | 617 | 625 | 2,761,000 | 625 |
| 1994-06-09 | 613 | 623 | 607 | 617 | 4,844,000 | 617 |
| 1994-06-08 | 592 | 607 | 589 | 605 | 3,735,000 | 605 |
| 1994-06-07 | 572 | 588 | 571 | 588 | 2,244,000 | 588 |
| 1994-06-06 | 566 | 579 | 566 | 572 | 1,662,000 | 572 |
| 1994-06-03 | 556 | 571 | 556 | 564 | 996,000 | 564 |
| 1994-06-02 | 555 | 562 | 552 | 555 | 799,000 | 555 |
| 1994-06-01 | 563 | 563 | 547 | 555 | 601,000 | 555 |
| 1994-05-31 | 532 | 560 | 529 | 555 | 875,000 | 555 |
| 1994-05-30 | 533 | 539 | 521 | 539 | 127,000 | 539 |
| 1994-05-27 | 543 | 543 | 530 | 543 | 442,000 | 543 |
| 1994-05-26 | 533 | 538 | 531 | 538 | 246,000 | 538 |
| 1994-05-25 | 525 | 534 | 525 | 531 | 121,000 | 531 |
| 1994-05-24 | 520 | 535 | 519 | 535 | 494,000 | 535 |
| 1994-05-23 | 508 | 520 | 508 | 520 | 141,000 | 520 |
| 1994-05-20 | 515 | 515 | 508 | 512 | 124,000 | 512 |
| 1994-05-19 | 510 | 515 | 510 | 515 | 126,000 | 515 |
| 1994-05-18 | 515 | 515 | 510 | 513 | 59,000 | 513 |
| 1994-05-17 | 518 | 518 | 511 | 513 | 135,000 | 513 |
| 1994-05-16 | 520 | 521 | 515 | 518 | 269,000 | 518 |
| 1994-05-13 | 515 | 523 | 515 | 516 | 179,000 | 516 |
| 1994-05-12 | 510 | 525 | 510 | 524 | 243,000 | 524 |
| 1994-05-11 | 508 | 518 | 508 | 510 | 284,000 | 510 |
| 1994-05-10 | 505 | 515 | 505 | 508 | 169,000 | 508 |
| 1994-05-09 | 509 | 510 | 508 | 510 | 50,000 | 510 |
| 1994-05-06 | 528 | 528 | 515 | 519 | 745,000 | 519 |
| 1994-05-02 | 510 | 529 | 510 | 528 | 25,000 | 528 |
| 1994-04-28 | 536 | 536 | 525 | 529 | 89,000 | 529 |
| 1994-04-27 | 517 | 529 | 513 | 529 | 100,000 | 529 |
| 1994-04-26 | 530 | 530 | 511 | 516 | 412,000 | 516 |
| 1994-04-25 | 538 | 538 | 525 | 538 | 141,000 | 538 |
| 1994-04-22 | 545 | 545 | 536 | 538 | 152,000 | 538 |
| 1994-04-21 | 535 | 540 | 531 | 535 | 66,000 | 535 |
| 1994-04-20 | 540 | 540 | 533 | 535 | 523,000 | 535 |
| 1994-04-19 | 548 | 555 | 545 | 555 | 305,000 | 555 |
| 1994-04-18 | 551 | 565 | 551 | 558 | 990,000 | 558 |
| 1994-04-15 | 545 | 560 | 543 | 560 | 1,436,000 | 560 |
| 1994-04-14 | 515 | 538 | 515 | 538 | 435,000 | 538 |
| 1994-04-13 | 518 | 530 | 511 | 530 | 135,000 | 530 |
| 1994-04-12 | 510 | 516 | 510 | 516 | 57,000 | 516 |
| 1994-04-11 | 499 | 515 | 499 | 510 | 33,000 | 510 |
| 1994-04-08 | 519 | 519 | 505 | 509 | 196,000 | 509 |
| 1994-04-07 | 512 | 519 | 510 | 519 | 88,000 | 519 |
| 1994-04-06 | 527 | 530 | 515 | 515 | 187,000 | 515 |
| 1994-04-05 | 503 | 524 | 503 | 524 | 165,000 | 524 |
| 1994-04-04 | 501 | 518 | 500 | 506 | 61,000 | 506 |
| 1994-04-01 | 500 | 519 | 500 | 506 | 69,000 | 506 |
| 1994-03-31 | 490 | 507 | 490 | 500 | 63,000 | 500 |
| 1994-03-30 | 499 | 503 | 495 | 500 | 144,000 | 500 |
| 1994-03-29 | 516 | 519 | 516 | 517 | 60,000 | 517 |
| 1994-03-28 | 520 | 525 | 520 | 521 | 178,000 | 521 |
| 1994-03-25 | 518 | 525 | 518 | 523 | 114,000 | 523 |
| 1994-03-24 | 525 | 528 | 520 | 528 | 160,000 | 528 |
| 1994-03-23 | 510 | 530 | 510 | 525 | 294,000 | 525 |
| 1994-03-22 | 515 | 515 | 511 | 512 | 261,000 | 512 |
| 1994-03-18 | 515 | 520 | 513 | 515 | 532,000 | 515 |
| 1994-03-17 | 544 | 546 | 525 | 525 | 811,000 | 525 |
| 1994-03-16 | 516 | 550 | 516 | 546 | 812,000 | 546 |
| 1994-03-15 | 525 | 530 | 519 | 519 | 348,000 | 519 |
| 1994-03-14 | 530 | 532 | 520 | 524 | 522,000 | 524 |
| 1994-03-11 | 519 | 530 | 508 | 526 | 1,058,000 | 526 |
| 1994-03-10 | 489 | 507 | 488 | 505 | 629,000 | 505 |
| 1994-03-09 | 482 | 485 | 478 | 483 | 155,000 | 483 |
| 1994-03-08 | 478 | 485 | 478 | 482 | 106,000 | 482 |
| 1994-03-07 | 483 | 487 | 478 | 478 | 198,000 | 478 |
| 1994-03-04 | 489 | 489 | 481 | 481 | 150,000 | 481 |
| 1994-03-03 | 489 | 490 | 485 | 490 | 226,000 | 490 |
| 1994-03-02 | 495 | 495 | 481 | 485 | 161,000 | 485 |
| 1994-03-01 | 488 | 495 | 484 | 491 | 508,000 | 491 |
| 1994-02-28 | 468 | 478 | 466 | 478 | 264,000 | 478 |
| 1994-02-25 | 470 | 470 | 456 | 458 | 27,000 | 458 |
| 1994-02-24 | 465 | 471 | 465 | 471 | 258,000 | 471 |
| 1994-02-23 | 463 | 470 | 463 | 465 | 179,000 | 465 |
| 1994-02-22 | 454 | 458 | 454 | 458 | 156,000 | 458 |
| 1994-02-21 | 441 | 460 | 441 | 450 | 94,000 | 450 |
| 1994-02-18 | 465 | 465 | 440 | 441 | 150,000 | 441 |
| 1994-02-17 | 465 | 466 | 456 | 456 | 266,000 | 456 |
| 1994-02-16 | 461 | 461 | 455 | 460 | 153,000 | 460 |
| 1994-02-15 | 449 | 451 | 440 | 448 | 128,000 | 448 |
| 1994-02-14 | 457 | 464 | 454 | 454 | 92,000 | 454 |
| 1994-02-10 | 467 | 470 | 462 | 467 | 166,000 | 467 |
| 1994-02-09 | 484 | 484 | 462 | 462 | 199,000 | 462 |
| 1994-02-08 | 467 | 487 | 467 | 472 | 270,000 | 472 |
| 1994-02-07 | 478 | 478 | 456 | 460 | 141,000 | 460 |
| 1994-02-04 | 470 | 480 | 470 | 478 | 164,000 | 478 |
| 1994-02-03 | 485 | 487 | 470 | 475 | 350,000 | 475 |
| 1994-02-02 | 478 | 480 | 471 | 480 | 295,000 | 480 |
| 1994-02-01 | 471 | 485 | 465 | 480 | 721,000 | 480 |
| 1994-01-31 | 456 | 469 | 450 | 465 | 437,000 | 465 |
| 1994-01-28 | 436 | 436 | 425 | 426 | 117,000 | 426 |
| 1994-01-27 | 432 | 440 | 421 | 421 | 190,000 | 421 |
| 1994-01-26 | 417 | 427 | 417 | 427 | 152,000 | 427 |
| 1994-01-25 | 415 | 418 | 412 | 415 | 335,000 | 415 |
| 1994-01-24 | 417 | 417 | 410 | 415 | 104,000 | 415 |
| 1994-01-21 | 442 | 445 | 438 | 442 | 220,000 | 442 |
| 1994-01-20 | 450 | 450 | 441 | 441 | 147,000 | 441 |
| 1994-01-19 | 450 | 450 | 441 | 450 | 209,000 | 450 |
| 1994-01-18 | 461 | 463 | 440 | 440 | 76,000 | 440 |
| 1994-01-17 | 459 | 463 | 450 | 463 | 147,000 | 463 |
| 1994-01-14 | 453 | 465 | 453 | 464 | 388,000 | 464 |
| 1994-01-13 | 462 | 466 | 455 | 458 | 570,000 | 458 |
| 1994-01-12 | 429 | 462 | 429 | 462 | 413,000 | 462 |
| 1994-01-11 | 430 | 437 | 427 | 429 | 263,000 | 429 |
| 1994-01-10 | 411 | 427 | 411 | 427 | 197,000 | 427 |
| 1994-01-07 | 402 | 415 | 402 | 415 | 207,000 | 415 |
| 1994-01-06 | 416 | 423 | 407 | 407 | 135,000 | 407 |
| 1994-01-05 | 400 | 420 | 400 | 420 | 295,000 | 420 |
| 1994-01-04 | 400 | 400 | 395 | 399 | 103,000 | 399 |
分割・併合履歴 ： [1986-03-27]1株→1.15株