5991 ニッパツ の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3041842541842553,000425
1996-12-2741142640942666,000426
1996-12-2642042041241267,000412
1996-12-25401425401420128,000420
1996-12-24421421400400103,000400
1996-12-20427428422423171,000423
1996-12-19431438420425128,000425
1996-12-18437441432433292,000433
1996-12-17438443431433441,000433
1996-12-1644544844344359,000443
1996-12-13435441435438324,000438
1996-12-12442442439439132,000439
1996-12-11443449442445175,000445
1996-12-10433448433443260,000443
1996-12-09426435426431273,000431
1996-12-06443443425425258,000425
1996-12-05438438429438356,000438
1996-12-04438438425428269,000428
1996-12-03444447438438260,000438
1996-12-02457459443444163,000444
1996-11-29466470455457157,000457
1996-11-28470474469469238,000469
1996-11-27477479474478212,000478
1996-11-26483483475479159,000479
1996-11-2547848047447485,000474
1996-11-22472475470473118,000473
1996-11-21470471468469232,000469
1996-11-20471472468470405,000470
1996-11-1947547647047185,000471
1996-11-1848048747547543,000475
1996-11-15485487478480226,000480
1996-11-14485489484487106,000487
1996-11-13491493485485144,000485
1996-11-12486495486492416,000492
1996-11-1148248948248893,000488
1996-11-08479487473484303,000484
1996-11-07485486474477279,000477
1996-11-06470485470485587,000485
1996-11-05471473464465220,000465
1996-11-01464473463473572,000473
1996-10-31470472467468403,000468
1996-10-30475475468470347,000470
1996-10-29473474470472160,000472
1996-10-28472474469472306,000472
1996-10-25474475466467475,000467
1996-10-24471475470475394,000475
1996-10-23475475467473276,000473
1996-10-22479479472472226,000472
1996-10-21495495484484445,000484
1996-10-18484500483492528,000492
1996-10-17485492480484122,000484
1996-10-16489492485490168,000490
1996-10-15476484476482181,000482
1996-10-1447948047247244,000472
1996-10-11472479470475352,000475
1996-10-09482483475476189,000476
1996-10-08481491480483186,000483
1996-10-0749549548648888,000488
1996-10-0449650049049084,000490
1996-10-03509509496501209,000501
1996-10-02499502498500211,000500
1996-10-01503505498499306,000499
1996-09-3051051050350362,000503
1996-09-27504505498503160,000503
1996-09-26503505503503115,000503
1996-09-25497502497498128,000498
1996-09-24502507501507120,000507
1996-09-20510510505506166,000506
1996-09-19508514506510195,000510
1996-09-18518518508508303,000508
1996-09-17520520503510585,000510
1996-09-13500500495500283,000500
1996-09-12494495490495356,000495
1996-09-11493494489489151,000489
1996-09-10489490485488391,000488
1996-09-0948648648048084,000480
1996-09-06485488476476376,000476
1996-09-05486494484489426,000489
1996-09-04486487482482341,000482
1996-09-03486490486488147,000488
1996-09-02485490484486116,000486
1996-08-30492492484484511,000484
1996-08-29500501490491186,000491
1996-08-28506507501501153,000501
1996-08-27510516505510141,000510
1996-08-26530530520520136,000520
1996-08-23529531524529431,000529
1996-08-22528529516520678,000520
1996-08-21506516506516136,000516
1996-08-2050550950550666,000506
1996-08-19504506503504404,000504
1996-08-16503505494499214,000499
1996-08-15500510496503527,000503
1996-08-14485498484491175,000491
1996-08-13475485474480210,000480
1996-08-12490490468474266,000474
1996-08-09501504490490276,000490
1996-08-08508508492500183,000500
1996-08-07498508498500178,000500
1996-08-06511511496498114,000498
1996-08-05507510501501121,000501
1996-08-02515515509515102,000515
1996-08-01504509500509230,000509
1996-07-31510512501501281,000501
1996-07-30518520510514364,000514
1996-07-29524527520520110,000520
1996-07-2652653052052165,000521
1996-07-25530530518530185,000530
1996-07-24529529520523128,000523
1996-07-23527529515529250,000529
1996-07-22543544537537272,000537
1996-07-19551557543543158,000543
1996-07-18556557550550155,000550
1996-07-17564564556556137,000556
1996-07-16560566556558169,000558
1996-07-1556956956556684,000566
1996-07-12567570566566219,000566
1996-07-11564571564566110,000566
1996-07-10567568563563271,000563
1996-07-09561567561563154,000563
1996-07-08571571561568283,000568
1996-07-05571574565565144,000565
1996-07-04577579570571127,000571
1996-07-0357957956757495,000574
1996-07-02577578566570158,000570
1996-07-01592592577577139,000577
1996-06-28600601583586398,000586
1996-06-27583600583600178,000600
1996-06-26582586582583151,000583
1996-06-25584587582582547,000582
1996-06-24591594586587102,000587
1996-06-21597597590591285,000591
1996-06-20586597583597249,000597
1996-06-19585590581581312,000581
1996-06-18590591585585339,000585
1996-06-17603603581585148,000585
1996-06-14594596585596455,000596
1996-06-13585587578584208,000584
1996-06-12576584573577853,000577
1996-06-11570577560565211,000565
1996-06-10568577561577251,000577
1996-06-07577579555567302,000567
1996-06-06583584578580242,000580
1996-06-05583587580583137,000583
1996-06-04575590575581183,000581
1996-06-03594594571585435,000585
1996-05-31602602593594264,000594
1996-05-30596602595598450,000598
1996-05-29603607600600339,000600
1996-05-28601610600601274,000601
1996-05-27611611601601423,000601
1996-05-24609615605610125,000610
1996-05-23619619602603191,000603
1996-05-22619625611617251,000617
1996-05-21620630615629520,000629
1996-05-20606616606610256,000610
1996-05-17606611605605156,000605
1996-05-16607616607609391,000609
1996-05-15602610602607369,000607
1996-05-14610610596598319,000598
1996-05-13621622600600268,000600
1996-05-10622630622622361,000622
1996-05-09623625619621365,000621
1996-05-08622624617621435,000621
1996-05-07643644620620574,000620
1996-05-026556556386431,998,000643
1996-05-016316616316464,878,000646
1996-04-30625635620633645,000633
1996-04-26636638625634845,000634
1996-04-256456496306313,015,000631
1996-04-246266286146251,095,000625
1996-04-236126296066061,084,000606
1996-04-22600619599613540,000613
1996-04-19606606600606443,000606
1996-04-18602605595600583,000600
1996-04-17610610598602362,000602
1996-04-16611611602603350,000603
1996-04-15612615600601339,000601
1996-04-12595612595612416,000612
1996-04-11595600595596352,000596
1996-04-10600609593608505,000608
1996-04-09591610591609430,000609
1996-04-08607609591599401,000599
1996-04-05604605599605602,000605
1996-04-04609611600605334,000605
1996-04-03628630605614848,000614
1996-04-026356426186211,214,000621
1996-04-016216326166202,010,000620
1996-03-29596599588591343,000591
1996-03-28590600585586520,000586
1996-03-27591595580581282,000581
1996-03-26590600579590510,000590
1996-03-25580590578585220,000585
1996-03-22580584572579411,000579
1996-03-21581588580581367,000581
1996-03-19585595581588371,000588
1996-03-18591595579580313,000580
1996-03-15576600576588582,000588
1996-03-14578580570574758,000574
1996-03-136036115785781,307,000578
1996-03-126156206006031,056,000603
1996-03-116036156036101,455,000610
1996-03-086216446206222,206,000622
1996-03-076296516226234,268,000623
1996-03-066236406066192,224,000619
1996-03-056336386116231,513,000623
1996-03-046396546336337,127,000633
1996-03-016246386126318,071,000631
1996-02-296006075906071,183,000607
1996-02-285766105755852,544,000585
1996-02-275935995745751,086,000575
1996-02-26568594561594488,000594
1996-02-23574580560568428,000568
1996-02-22566578565571533,000571
1996-02-21586588567568792,000568
1996-02-205985995795861,117,000586
1996-02-195956135906002,150,000600
1996-02-165976165655963,863,000596
1996-02-1560065559460015,744,000600
1996-02-145365905355902,599,000590
1996-02-13551555535536588,000536
1996-02-09552556543551908,000551
1996-02-085445585405522,352,000552
1996-02-07535540528535975,000535
1996-02-06535543530535407,000535
1996-02-05550550535545748,000545
1996-02-025575605465501,252,000550
1996-02-015505635455512,232,000551
1996-01-315365515365411,704,000541
1996-01-30531535518530385,000530
1996-01-29518535517531577,000531
1996-01-26494519492518405,000518
1996-01-25495498493493323,000493
1996-01-24494495490493114,000493
1996-01-23500501495495364,000495
1996-01-22511511498498492,000498
1996-01-19508511507509229,000509
1996-01-18517519508508196,000508
1996-01-17517520516517291,000517
1996-01-16520520515515516,000515
1996-01-12521525518520451,000520
1996-01-11520522518521151,000521
1996-01-10520525520520278,000520
1996-01-09522523520520246,000520
1996-01-08525525520521137,000521
1996-01-05527529520529316,000529
1996-01-04526529525529165,000529

分割・併合履歴 : [1986-03-27]1株→1.15株