5991 ニッパツ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 522 | 528 | 520 | 520 | 195,000 | 520 |
| 1995-12-28 | 520 | 528 | 519 | 522 | 481,000 | 522 |
| 1995-12-27 | 502 | 519 | 499 | 519 | 406,000 | 519 |
| 1995-12-26 | 500 | 502 | 498 | 502 | 206,000 | 502 |
| 1995-12-25 | 497 | 507 | 496 | 500 | 222,000 | 500 |
| 1995-12-22 | 505 | 509 | 504 | 507 | 165,000 | 507 |
| 1995-12-21 | 506 | 508 | 500 | 505 | 241,000 | 505 |
| 1995-12-20 | 510 | 510 | 506 | 508 | 398,000 | 508 |
| 1995-12-19 | 510 | 511 | 506 | 506 | 230,000 | 506 |
| 1995-12-18 | 509 | 516 | 509 | 516 | 693,000 | 516 |
| 1995-12-15 | 517 | 520 | 513 | 516 | 248,000 | 516 |
| 1995-12-14 | 515 | 516 | 510 | 516 | 240,000 | 516 |
| 1995-12-13 | 518 | 520 | 515 | 515 | 308,000 | 515 |
| 1995-12-12 | 521 | 523 | 517 | 518 | 327,000 | 518 |
| 1995-12-11 | 529 | 530 | 521 | 523 | 219,000 | 523 |
| 1995-12-08 | 529 | 530 | 524 | 529 | 484,000 | 529 |
| 1995-12-07 | 525 | 536 | 525 | 530 | 915,000 | 530 |
| 1995-12-06 | 533 | 537 | 518 | 520 | 580,000 | 520 |
| 1995-12-05 | 514 | 538 | 511 | 538 | 1,368,000 | 538 |
| 1995-12-04 | 508 | 514 | 505 | 514 | 338,000 | 514 |
| 1995-12-01 | 504 | 508 | 499 | 508 | 307,000 | 508 |
| 1995-11-30 | 494 | 511 | 494 | 505 | 405,000 | 505 |
| 1995-11-29 | 485 | 500 | 485 | 491 | 365,000 | 491 |
| 1995-11-28 | 485 | 490 | 483 | 490 | 208,000 | 490 |
| 1995-11-27 | 483 | 494 | 483 | 484 | 278,000 | 484 |
| 1995-11-24 | 484 | 488 | 482 | 483 | 108,000 | 483 |
| 1995-11-22 | 483 | 487 | 482 | 482 | 122,000 | 482 |
| 1995-11-21 | 490 | 490 | 482 | 488 | 211,000 | 488 |
| 1995-11-20 | 490 | 492 | 490 | 490 | 165,000 | 490 |
| 1995-11-17 | 485 | 495 | 482 | 490 | 223,000 | 490 |
| 1995-11-16 | 483 | 483 | 474 | 480 | 672,000 | 480 |
| 1995-11-15 | 488 | 494 | 484 | 484 | 265,000 | 484 |
| 1995-11-14 | 486 | 491 | 486 | 488 | 186,000 | 488 |
| 1995-11-13 | 490 | 495 | 480 | 485 | 714,000 | 485 |
| 1995-11-10 | 507 | 510 | 501 | 503 | 521,000 | 503 |
| 1995-11-09 | 512 | 520 | 510 | 510 | 495,000 | 510 |
| 1995-11-08 | 539 | 540 | 520 | 522 | 587,000 | 522 |
| 1995-11-07 | 540 | 545 | 535 | 539 | 829,000 | 539 |
| 1995-11-06 | 547 | 548 | 535 | 540 | 1,545,000 | 540 |
| 1995-11-02 | 535 | 545 | 525 | 543 | 2,602,000 | 543 |
| 1995-11-01 | 520 | 541 | 520 | 530 | 4,510,000 | 530 |
| 1995-10-31 | 524 | 531 | 515 | 520 | 2,147,000 | 520 |
| 1995-10-30 | 513 | 527 | 507 | 519 | 1,379,000 | 519 |
| 1995-10-27 | 505 | 535 | 500 | 505 | 3,864,000 | 505 |
| 1995-10-26 | 507 | 510 | 492 | 500 | 1,228,000 | 500 |
| 1995-10-25 | 465 | 514 | 465 | 507 | 1,754,000 | 507 |
| 1995-10-24 | 474 | 474 | 466 | 470 | 147,000 | 470 |
| 1995-10-23 | 478 | 481 | 474 | 474 | 133,000 | 474 |
| 1995-10-20 | 474 | 482 | 470 | 482 | 173,000 | 482 |
| 1995-10-19 | 465 | 475 | 465 | 469 | 333,000 | 469 |
| 1995-10-18 | 474 | 474 | 467 | 470 | 43,000 | 470 |
| 1995-10-17 | 475 | 475 | 469 | 475 | 97,000 | 475 |
| 1995-10-16 | 475 | 477 | 469 | 475 | 104,000 | 475 |
| 1995-10-13 | 485 | 487 | 472 | 478 | 316,000 | 478 |
| 1995-10-12 | 463 | 490 | 463 | 488 | 253,000 | 488 |
| 1995-10-11 | 478 | 478 | 466 | 466 | 62,000 | 466 |
| 1995-10-09 | 478 | 478 | 470 | 475 | 82,000 | 475 |
| 1995-10-06 | 467 | 480 | 467 | 476 | 97,000 | 476 |
| 1995-10-05 | 473 | 475 | 466 | 466 | 112,000 | 466 |
| 1995-10-04 | 470 | 475 | 465 | 475 | 114,000 | 475 |
| 1995-10-03 | 466 | 469 | 460 | 460 | 87,000 | 460 |
| 1995-10-02 | 475 | 475 | 465 | 465 | 37,000 | 465 |
| 1995-09-29 | 465 | 470 | 460 | 460 | 83,000 | 460 |
| 1995-09-28 | 468 | 470 | 465 | 468 | 87,000 | 468 |
| 1995-09-27 | 465 | 475 | 464 | 475 | 129,000 | 475 |
| 1995-09-26 | 465 | 475 | 465 | 470 | 47,000 | 470 |
| 1995-09-25 | 469 | 473 | 469 | 473 | 90,000 | 473 |
| 1995-09-22 | 470 | 479 | 466 | 474 | 257,000 | 474 |
| 1995-09-21 | 485 | 488 | 471 | 472 | 175,000 | 472 |
| 1995-09-20 | 482 | 490 | 476 | 480 | 140,000 | 480 |
| 1995-09-19 | 482 | 489 | 480 | 482 | 132,000 | 482 |
| 1995-09-18 | 501 | 505 | 488 | 488 | 303,000 | 488 |
| 1995-09-14 | 505 | 509 | 485 | 496 | 952,000 | 496 |
| 1995-09-13 | 480 | 507 | 480 | 501 | 3,050,000 | 501 |
| 1995-09-12 | 469 | 469 | 461 | 462 | 286,000 | 462 |
| 1995-09-11 | 465 | 470 | 461 | 469 | 252,000 | 469 |
| 1995-09-08 | 462 | 470 | 460 | 465 | 418,000 | 465 |
| 1995-09-07 | 452 | 460 | 450 | 457 | 368,000 | 457 |
| 1995-09-06 | 450 | 455 | 450 | 452 | 184,000 | 452 |
| 1995-09-05 | 451 | 451 | 445 | 446 | 70,000 | 446 |
| 1995-09-04 | 450 | 456 | 448 | 453 | 127,000 | 453 |
| 1995-09-01 | 452 | 457 | 445 | 445 | 106,000 | 445 |
| 1995-08-31 | 461 | 465 | 451 | 458 | 145,000 | 458 |
| 1995-08-30 | 466 | 468 | 460 | 465 | 333,000 | 465 |
| 1995-08-29 | 460 | 465 | 452 | 460 | 266,000 | 460 |
| 1995-08-28 | 454 | 458 | 451 | 458 | 74,000 | 458 |
| 1995-08-25 | 449 | 454 | 448 | 454 | 121,000 | 454 |
| 1995-08-24 | 449 | 455 | 448 | 452 | 288,000 | 452 |
| 1995-08-23 | 457 | 457 | 443 | 449 | 130,000 | 449 |
| 1995-08-22 | 466 | 469 | 457 | 462 | 127,000 | 462 |
| 1995-08-21 | 479 | 479 | 461 | 466 | 177,000 | 466 |
| 1995-08-18 | 470 | 479 | 455 | 479 | 378,000 | 479 |
| 1995-08-17 | 484 | 484 | 461 | 470 | 518,000 | 470 |
| 1995-08-16 | 454 | 495 | 451 | 490 | 2,675,000 | 490 |
| 1995-08-15 | 410 | 440 | 410 | 439 | 812,000 | 439 |
| 1995-08-14 | 407 | 410 | 405 | 410 | 91,000 | 410 |
| 1995-08-11 | 404 | 409 | 400 | 409 | 227,000 | 409 |
| 1995-08-10 | 405 | 405 | 404 | 404 | 72,000 | 404 |
| 1995-08-09 | 405 | 406 | 401 | 401 | 79,000 | 401 |
| 1995-08-08 | 402 | 407 | 401 | 407 | 205,000 | 407 |
| 1995-08-07 | 398 | 400 | 395 | 400 | 40,000 | 400 |
| 1995-08-04 | 398 | 400 | 395 | 400 | 175,000 | 400 |
| 1995-08-03 | 397 | 404 | 397 | 398 | 126,000 | 398 |
| 1995-08-02 | 388 | 396 | 386 | 395 | 131,000 | 395 |
| 1995-08-01 | 400 | 400 | 387 | 393 | 62,000 | 393 |
| 1995-07-31 | 400 | 405 | 397 | 398 | 66,000 | 398 |
| 1995-07-28 | 409 | 409 | 400 | 405 | 54,000 | 405 |
| 1995-07-27 | 405 | 414 | 405 | 405 | 171,000 | 405 |
| 1995-07-26 | 395 | 405 | 395 | 405 | 114,000 | 405 |
| 1995-07-25 | 410 | 410 | 400 | 400 | 64,000 | 400 |
| 1995-07-24 | 412 | 419 | 400 | 415 | 165,000 | 415 |
| 1995-07-21 | 400 | 410 | 397 | 410 | 174,000 | 410 |
| 1995-07-20 | 400 | 403 | 391 | 400 | 48,000 | 400 |
| 1995-07-19 | 402 | 410 | 402 | 403 | 131,000 | 403 |
| 1995-07-18 | 424 | 424 | 417 | 417 | 123,000 | 417 |
| 1995-07-17 | 423 | 430 | 423 | 424 | 226,000 | 424 |
| 1995-07-14 | 433 | 433 | 425 | 426 | 118,000 | 426 |
| 1995-07-13 | 413 | 439 | 410 | 434 | 468,000 | 434 |
| 1995-07-12 | 407 | 420 | 407 | 407 | 587,000 | 407 |
| 1995-07-11 | 400 | 407 | 388 | 397 | 51,000 | 397 |
| 1995-07-10 | 400 | 413 | 400 | 400 | 190,000 | 400 |
| 1995-07-07 | 375 | 417 | 375 | 401 | 240,000 | 401 |
| 1995-07-06 | 364 | 374 | 363 | 374 | 46,000 | 374 |
| 1995-07-05 | 365 | 369 | 364 | 369 | 64,000 | 369 |
| 1995-07-04 | 354 | 364 | 353 | 364 | 95,000 | 364 |
| 1995-07-03 | 352 | 354 | 350 | 350 | 121,000 | 350 |
| 1995-06-30 | 361 | 361 | 354 | 354 | 46,000 | 354 |
| 1995-06-29 | 375 | 375 | 351 | 351 | 180,000 | 351 |
| 1995-06-28 | 365 | 365 | 360 | 360 | 85,000 | 360 |
| 1995-06-27 | 368 | 368 | 363 | 365 | 78,000 | 365 |
| 1995-06-26 | 376 | 382 | 365 | 367 | 110,000 | 367 |
| 1995-06-23 | 372 | 375 | 370 | 375 | 69,000 | 375 |
| 1995-06-22 | 372 | 375 | 370 | 370 | 68,000 | 370 |
| 1995-06-21 | 381 | 381 | 375 | 377 | 149,000 | 377 |
| 1995-06-20 | 381 | 385 | 379 | 381 | 201,000 | 381 |
| 1995-06-19 | 383 | 383 | 375 | 375 | 29,000 | 375 |
| 1995-06-16 | 385 | 385 | 380 | 380 | 241,000 | 380 |
| 1995-06-15 | 385 | 389 | 385 | 385 | 183,000 | 385 |
| 1995-06-14 | 385 | 388 | 385 | 385 | 142,000 | 385 |
| 1995-06-13 | 390 | 390 | 385 | 385 | 207,000 | 385 |
| 1995-06-12 | 393 | 393 | 385 | 388 | 175,000 | 388 |
| 1995-06-09 | 400 | 400 | 385 | 390 | 158,000 | 390 |
| 1995-06-08 | 382 | 395 | 382 | 395 | 305,000 | 395 |
| 1995-06-07 | 382 | 387 | 382 | 387 | 62,000 | 387 |
| 1995-06-06 | 383 | 385 | 380 | 383 | 184,000 | 383 |
| 1995-06-05 | 390 | 390 | 385 | 386 | 40,000 | 386 |
| 1995-06-02 | 387 | 395 | 387 | 390 | 102,000 | 390 |
| 1995-06-01 | 392 | 395 | 389 | 395 | 44,000 | 395 |
| 1995-05-31 | 395 | 395 | 384 | 394 | 160,000 | 394 |
| 1995-05-30 | 393 | 400 | 392 | 395 | 149,000 | 395 |
| 1995-05-29 | 391 | 397 | 386 | 390 | 99,000 | 390 |
| 1995-05-26 | 388 | 400 | 385 | 400 | 169,000 | 400 |
| 1995-05-25 | 396 | 402 | 383 | 383 | 207,000 | 383 |
| 1995-05-24 | 390 | 394 | 389 | 394 | 51,000 | 394 |
| 1995-05-23 | 385 | 390 | 385 | 389 | 340,000 | 389 |
| 1995-05-22 | 398 | 398 | 381 | 381 | 81,000 | 381 |
| 1995-05-19 | 390 | 395 | 390 | 393 | 70,000 | 393 |
| 1995-05-18 | 401 | 402 | 390 | 390 | 49,000 | 390 |
| 1995-05-17 | 401 | 403 | 401 | 401 | 67,000 | 401 |
| 1995-05-16 | 402 | 406 | 401 | 401 | 57,000 | 401 |
| 1995-05-15 | 406 | 406 | 401 | 401 | 108,000 | 401 |
| 1995-05-12 | 401 | 410 | 400 | 400 | 103,000 | 400 |
| 1995-05-11 | 408 | 409 | 401 | 401 | 166,000 | 401 |
| 1995-05-10 | 415 | 416 | 411 | 413 | 53,000 | 413 |
| 1995-05-09 | 427 | 427 | 418 | 420 | 109,000 | 420 |
| 1995-05-08 | 443 | 443 | 425 | 426 | 117,000 | 426 |
| 1995-05-02 | 439 | 440 | 435 | 438 | 31,000 | 438 |
| 1995-05-01 | 425 | 434 | 425 | 434 | 21,000 | 434 |
| 1995-04-28 | 431 | 435 | 427 | 430 | 53,000 | 430 |
| 1995-04-27 | 435 | 436 | 427 | 429 | 99,000 | 429 |
| 1995-04-26 | 449 | 449 | 434 | 436 | 88,000 | 436 |
| 1995-04-25 | 450 | 458 | 447 | 450 | 57,000 | 450 |
| 1995-04-24 | 450 | 450 | 446 | 446 | 46,000 | 446 |
| 1995-04-21 | 446 | 456 | 446 | 450 | 164,000 | 450 |
| 1995-04-20 | 440 | 452 | 440 | 446 | 231,000 | 446 |
| 1995-04-19 | 440 | 440 | 433 | 438 | 137,000 | 438 |
| 1995-04-18 | 430 | 435 | 425 | 435 | 118,000 | 435 |
| 1995-04-17 | 422 | 425 | 419 | 425 | 42,000 | 425 |
| 1995-04-14 | 422 | 425 | 418 | 422 | 224,000 | 422 |
| 1995-04-13 | 417 | 422 | 415 | 421 | 55,000 | 421 |
| 1995-04-12 | 418 | 420 | 412 | 412 | 60,000 | 412 |
| 1995-04-11 | 420 | 420 | 411 | 411 | 32,000 | 411 |
| 1995-04-10 | 418 | 420 | 411 | 420 | 79,000 | 420 |
| 1995-04-07 | 406 | 420 | 406 | 410 | 47,000 | 410 |
| 1995-04-06 | 406 | 422 | 404 | 420 | 110,000 | 420 |
| 1995-04-05 | 405 | 410 | 400 | 404 | 118,000 | 404 |
| 1995-04-04 | 396 | 404 | 389 | 400 | 49,000 | 400 |
| 1995-04-03 | 400 | 400 | 387 | 390 | 122,000 | 390 |
| 1995-03-31 | 421 | 425 | 407 | 408 | 147,000 | 408 |
| 1995-03-30 | 420 | 420 | 412 | 412 | 42,000 | 412 |
| 1995-03-29 | 427 | 427 | 423 | 427 | 60,000 | 427 |
| 1995-03-28 | 419 | 430 | 418 | 418 | 152,000 | 418 |
| 1995-03-27 | 405 | 420 | 403 | 420 | 56,000 | 420 |
| 1995-03-24 | 400 | 400 | 385 | 391 | 261,000 | 391 |
| 1995-03-23 | 410 | 410 | 401 | 401 | 122,000 | 401 |
| 1995-03-22 | 407 | 408 | 405 | 405 | 81,000 | 405 |
| 1995-03-20 | 411 | 415 | 407 | 407 | 139,000 | 407 |
| 1995-03-17 | 420 | 424 | 411 | 411 | 296,000 | 411 |
| 1995-03-16 | 410 | 415 | 408 | 415 | 170,000 | 415 |
| 1995-03-15 | 410 | 410 | 399 | 405 | 443,000 | 405 |
| 1995-03-14 | 406 | 412 | 403 | 405 | 220,000 | 405 |
| 1995-03-13 | 435 | 435 | 401 | 401 | 119,000 | 401 |
| 1995-03-10 | 445 | 445 | 430 | 430 | 229,000 | 430 |
| 1995-03-09 | 445 | 450 | 434 | 440 | 135,000 | 440 |
| 1995-03-08 | 452 | 452 | 445 | 445 | 2,083,000 | 445 |
| 1995-03-07 | 458 | 463 | 458 | 458 | 96,000 | 458 |
| 1995-03-06 | 451 | 463 | 451 | 463 | 83,000 | 463 |
| 1995-03-03 | 454 | 457 | 453 | 457 | 72,000 | 457 |
| 1995-03-02 | 458 | 463 | 455 | 463 | 134,000 | 463 |
| 1995-03-01 | 455 | 455 | 444 | 445 | 66,000 | 445 |
| 1995-02-28 | 455 | 463 | 450 | 463 | 51,000 | 463 |
| 1995-02-27 | 456 | 461 | 430 | 445 | 109,000 | 445 |
| 1995-02-24 | 478 | 478 | 463 | 463 | 128,000 | 463 |
| 1995-02-23 | 476 | 476 | 468 | 468 | 57,000 | 468 |
| 1995-02-22 | 479 | 485 | 475 | 478 | 25,000 | 478 |
| 1995-02-21 | 473 | 490 | 473 | 480 | 92,000 | 480 |
| 1995-02-20 | 476 | 482 | 472 | 472 | 43,000 | 472 |
| 1995-02-17 | 484 | 490 | 475 | 476 | 189,000 | 476 |
| 1995-02-16 | 485 | 500 | 480 | 480 | 131,000 | 480 |
| 1995-02-15 | 490 | 490 | 483 | 485 | 69,000 | 485 |
| 1995-02-14 | 500 | 500 | 490 | 490 | 31,000 | 490 |
| 1995-02-13 | 492 | 497 | 490 | 495 | 76,000 | 495 |
| 1995-02-10 | 495 | 505 | 491 | 491 | 105,000 | 491 |
| 1995-02-09 | 496 | 510 | 495 | 505 | 136,000 | 505 |
| 1995-02-08 | 496 | 500 | 490 | 500 | 74,000 | 500 |
| 1995-02-07 | 503 | 506 | 495 | 500 | 78,000 | 500 |
| 1995-02-06 | 515 | 515 | 495 | 498 | 120,000 | 498 |
| 1995-02-03 | 512 | 512 | 505 | 512 | 84,000 | 512 |
| 1995-02-02 | 515 | 518 | 512 | 512 | 274,000 | 512 |
| 1995-02-01 | 500 | 510 | 497 | 505 | 84,000 | 505 |
| 1995-01-31 | 503 | 503 | 490 | 490 | 191,000 | 490 |
| 1995-01-30 | 497 | 510 | 497 | 498 | 130,000 | 498 |
| 1995-01-27 | 497 | 499 | 490 | 499 | 106,000 | 499 |
| 1995-01-26 | 472 | 490 | 472 | 475 | 109,000 | 475 |
| 1995-01-25 | 465 | 474 | 465 | 472 | 262,000 | 472 |
| 1995-01-24 | 460 | 465 | 455 | 462 | 362,000 | 462 |
| 1995-01-23 | 490 | 495 | 462 | 462 | 146,000 | 462 |
| 1995-01-20 | 516 | 516 | 500 | 500 | 115,000 | 500 |
| 1995-01-19 | 520 | 520 | 516 | 516 | 86,000 | 516 |
| 1995-01-18 | 525 | 525 | 520 | 520 | 70,000 | 520 |
| 1995-01-17 | 530 | 540 | 522 | 522 | 31,000 | 522 |
| 1995-01-13 | 525 | 525 | 518 | 522 | 94,000 | 522 |
| 1995-01-12 | 528 | 530 | 518 | 523 | 98,000 | 523 |
| 1995-01-11 | 540 | 540 | 527 | 530 | 53,000 | 530 |
| 1995-01-10 | 531 | 537 | 527 | 530 | 25,000 | 530 |
| 1995-01-09 | 539 | 545 | 526 | 536 | 84,000 | 536 |
| 1995-01-06 | 530 | 534 | 527 | 530 | 89,000 | 530 |
| 1995-01-05 | 545 | 545 | 526 | 530 | 50,000 | 530 |
| 1995-01-04 | 525 | 549 | 525 | 545 | 35,000 | 545 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
