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
1994-12-3054155253654043,000540
1994-12-29553556545545177,000545
1994-12-28550556545553417,000553
1994-12-2754454654054498,000544
1994-12-26533545530544320,000544
1994-12-22511529511527262,000527
1994-12-21511512505505146,000505
1994-12-20506513506513141,000513
1994-12-1951251751051648,000516
1994-12-16515515505508291,000508
1994-12-15517517510513176,000513
1994-12-14510519508519198,000519
1994-12-13509515509510243,000510
1994-12-1252052050651084,000510
1994-12-09523524505506655,000506
1994-12-08529529515523342,000523
1994-12-07538538530533173,000533
1994-12-06540540539539102,000539
1994-12-05549549540542143,000542
1994-12-02545547539541162,000541
1994-12-01548549547549122,000549
1994-11-30545549544549118,000549
1994-11-2954354754254781,000547
1994-11-28539545539542241,000542
1994-11-25546549539539368,000539
1994-11-24541551537547371,000547
1994-11-22541552541551186,000551
1994-11-2156356355055764,000557
1994-11-18568570560568188,000568
1994-11-17550570550570213,000570
1994-11-16550560547560184,000560
1994-11-15544555544545113,000545
1994-11-14534543530543133,000543
1994-11-11549550533543265,000543
1994-11-10559560545546329,000546
1994-11-09556559555558211,000558
1994-11-08564564555564107,000564
1994-11-07567570565565122,000565
1994-11-04581581572575129,000575
1994-11-02571576571571125,000571
1994-11-01561580561579187,000579
1994-10-3157157156156538,000565
1994-10-28564565558561123,000561
1994-10-27558563557557224,000557
1994-10-26557560557558110,000558
1994-10-2555555955555561,000555
1994-10-2455656055556051,000560
1994-10-21555560555555104,000555
1994-10-20551560551560172,000560
1994-10-1955755755255473,000554
1994-10-1856056255555599,000555
1994-10-1756156156056056,000560
1994-10-1457057056156186,000561
1994-10-1356556956256980,000569
1994-10-1256457056057091,000570
1994-10-1157057056056444,000564
1994-10-0757557556356387,000563
1994-10-0656957256556542,000565
1994-10-0556657356556652,000566
1994-10-04570574565565116,000565
1994-10-0357057257057082,000570
1994-09-3057058057058097,000580
1994-09-29579580571580250,000580
1994-09-28573573565570233,000570
1994-09-2757057056257098,000570
1994-09-2657058056557072,000570
1994-09-22563570563568166,000568
1994-09-21561578561578236,000578
1994-09-20560565556564255,000564
1994-09-19560560555555153,000555
1994-09-16561570559560133,000560
1994-09-14566570564569192,000569
1994-09-13575575566566274,000566
1994-09-12581581575577157,000577
1994-09-09580588575583797,000583
1994-09-08575580567575186,000575
1994-09-07584585565566472,000566
1994-09-06580594577590216,000590
1994-09-0557558057558077,000580
1994-09-02580585575585127,000585
1994-09-01581584578581117,000581
1994-08-31582588578587682,000587
1994-08-30590597578578206,000578
1994-08-29594603589597390,000597
1994-08-26581595579594185,000594
1994-08-25581592581584156,000584
1994-08-245855995815911,005,000591
1994-08-23570575565575386,000575
1994-08-22584584575575154,000575
1994-08-19588590580582387,000582
1994-08-18585589580585228,000585
1994-08-17577585575585141,000585
1994-08-1657558557558568,000585
1994-08-1557557757557624,000576
1994-08-1258558557557969,000579
1994-08-1157358557058580,000585
1994-08-10573577554567112,000567
1994-08-0958558557357574,000575
1994-08-08581587571587304,000587
1994-08-05580586580586184,000586
1994-08-0457458557458369,000583
1994-08-03578584578584160,000584
1994-08-0258558557057889,000578
1994-08-01570575565566108,000566
1994-07-29580584562580235,000580
1994-07-28555570554570277,000570
1994-07-27570570558558256,000558
1994-07-26558573555573434,000573
1994-07-25558561555555161,000555
1994-07-22582585565565202,000565
1994-07-21589589571572147,000572
1994-07-20595595581581590,000581
1994-07-19564580564575104,000575
1994-07-18564569564564104,000564
1994-07-15571571561564120,000564
1994-07-14561569560561143,000561
1994-07-13568573566566122,000566
1994-07-12565575560574117,000574
1994-07-1157857857057158,000571
1994-07-0857057756856876,000568
1994-07-07583585578578101,000578
1994-07-0659659658558666,000586
1994-07-05581596581591193,000591
1994-07-04595595588588168,000588
1994-07-01591596584588190,000588
1994-06-30575600565600625,000600
1994-06-29570579566569106,000569
1994-06-28573580571579267,000579
1994-06-27573575560563532,000563
1994-06-24585595585585171,000585
1994-06-23591593580590379,000590
1994-06-22575588573588302,000588
1994-06-21591595587588368,000588
1994-06-20615615600601347,000601
1994-06-17607615606615715,000615
1994-06-16610610603606269,000606
1994-06-15610614602610628,000610
1994-06-14610620610610332,000610
1994-06-13619625615620625,000620
1994-06-106176306176252,761,000625
1994-06-096136236076174,844,000617
1994-06-085926075896053,735,000605
1994-06-075725885715882,244,000588
1994-06-065665795665721,662,000572
1994-06-03556571556564996,000564
1994-06-02555562552555799,000555
1994-06-01563563547555601,000555
1994-05-31532560529555875,000555
1994-05-30533539521539127,000539
1994-05-27543543530543442,000543
1994-05-26533538531538246,000538
1994-05-25525534525531121,000531
1994-05-24520535519535494,000535
1994-05-23508520508520141,000520
1994-05-20515515508512124,000512
1994-05-19510515510515126,000515
1994-05-1851551551051359,000513
1994-05-17518518511513135,000513
1994-05-16520521515518269,000518
1994-05-13515523515516179,000516
1994-05-12510525510524243,000524
1994-05-11508518508510284,000510
1994-05-10505515505508169,000508
1994-05-0950951050851050,000510
1994-05-06528528515519745,000519
1994-05-0251052951052825,000528
1994-04-2853653652552989,000529
1994-04-27517529513529100,000529
1994-04-26530530511516412,000516
1994-04-25538538525538141,000538
1994-04-22545545536538152,000538
1994-04-2153554053153566,000535
1994-04-20540540533535523,000535
1994-04-19548555545555305,000555
1994-04-18551565551558990,000558
1994-04-155455605435601,436,000560
1994-04-14515538515538435,000538
1994-04-13518530511530135,000530
1994-04-1251051651051657,000516
1994-04-1149951549951033,000510
1994-04-08519519505509196,000509
1994-04-0751251951051988,000519
1994-04-06527530515515187,000515
1994-04-05503524503524165,000524
1994-04-0450151850050661,000506
1994-04-0150051950050669,000506
1994-03-3149050749050063,000500
1994-03-30499503495500144,000500
1994-03-2951651951651760,000517
1994-03-28520525520521178,000521
1994-03-25518525518523114,000523
1994-03-24525528520528160,000528
1994-03-23510530510525294,000525
1994-03-22515515511512261,000512
1994-03-18515520513515532,000515
1994-03-17544546525525811,000525
1994-03-16516550516546812,000546
1994-03-15525530519519348,000519
1994-03-14530532520524522,000524
1994-03-115195305085261,058,000526
1994-03-10489507488505629,000505
1994-03-09482485478483155,000483
1994-03-08478485478482106,000482
1994-03-07483487478478198,000478
1994-03-04489489481481150,000481
1994-03-03489490485490226,000490
1994-03-02495495481485161,000485
1994-03-01488495484491508,000491
1994-02-28468478466478264,000478
1994-02-2547047045645827,000458
1994-02-24465471465471258,000471
1994-02-23463470463465179,000465
1994-02-22454458454458156,000458
1994-02-2144146044145094,000450
1994-02-18465465440441150,000441
1994-02-17465466456456266,000456
1994-02-16461461455460153,000460
1994-02-15449451440448128,000448
1994-02-1445746445445492,000454
1994-02-10467470462467166,000467
1994-02-09484484462462199,000462
1994-02-08467487467472270,000472
1994-02-07478478456460141,000460
1994-02-04470480470478164,000478
1994-02-03485487470475350,000475
1994-02-02478480471480295,000480
1994-02-01471485465480721,000480
1994-01-31456469450465437,000465
1994-01-28436436425426117,000426
1994-01-27432440421421190,000421
1994-01-26417427417427152,000427
1994-01-25415418412415335,000415
1994-01-24417417410415104,000415
1994-01-21442445438442220,000442
1994-01-20450450441441147,000441
1994-01-19450450441450209,000450
1994-01-1846146344044076,000440
1994-01-17459463450463147,000463
1994-01-14453465453464388,000464
1994-01-13462466455458570,000458
1994-01-12429462429462413,000462
1994-01-11430437427429263,000429
1994-01-10411427411427197,000427
1994-01-07402415402415207,000415
1994-01-06416423407407135,000407
1994-01-05400420400420295,000420
1994-01-04400400395399103,000399

分割・併合履歴 : [1986-03-27]1株→1.15株