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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 418 | 425 | 418 | 425 | 53,000 | 425 |
| 1996-12-27 | 411 | 426 | 409 | 426 | 66,000 | 426 |
| 1996-12-26 | 420 | 420 | 412 | 412 | 67,000 | 412 |
| 1996-12-25 | 401 | 425 | 401 | 420 | 128,000 | 420 |
| 1996-12-24 | 421 | 421 | 400 | 400 | 103,000 | 400 |
| 1996-12-20 | 427 | 428 | 422 | 423 | 171,000 | 423 |
| 1996-12-19 | 431 | 438 | 420 | 425 | 128,000 | 425 |
| 1996-12-18 | 437 | 441 | 432 | 433 | 292,000 | 433 |
| 1996-12-17 | 438 | 443 | 431 | 433 | 441,000 | 433 |
| 1996-12-16 | 445 | 448 | 443 | 443 | 59,000 | 443 |
| 1996-12-13 | 435 | 441 | 435 | 438 | 324,000 | 438 |
| 1996-12-12 | 442 | 442 | 439 | 439 | 132,000 | 439 |
| 1996-12-11 | 443 | 449 | 442 | 445 | 175,000 | 445 |
| 1996-12-10 | 433 | 448 | 433 | 443 | 260,000 | 443 |
| 1996-12-09 | 426 | 435 | 426 | 431 | 273,000 | 431 |
| 1996-12-06 | 443 | 443 | 425 | 425 | 258,000 | 425 |
| 1996-12-05 | 438 | 438 | 429 | 438 | 356,000 | 438 |
| 1996-12-04 | 438 | 438 | 425 | 428 | 269,000 | 428 |
| 1996-12-03 | 444 | 447 | 438 | 438 | 260,000 | 438 |
| 1996-12-02 | 457 | 459 | 443 | 444 | 163,000 | 444 |
| 1996-11-29 | 466 | 470 | 455 | 457 | 157,000 | 457 |
| 1996-11-28 | 470 | 474 | 469 | 469 | 238,000 | 469 |
| 1996-11-27 | 477 | 479 | 474 | 478 | 212,000 | 478 |
| 1996-11-26 | 483 | 483 | 475 | 479 | 159,000 | 479 |
| 1996-11-25 | 478 | 480 | 474 | 474 | 85,000 | 474 |
| 1996-11-22 | 472 | 475 | 470 | 473 | 118,000 | 473 |
| 1996-11-21 | 470 | 471 | 468 | 469 | 232,000 | 469 |
| 1996-11-20 | 471 | 472 | 468 | 470 | 405,000 | 470 |
| 1996-11-19 | 475 | 476 | 470 | 471 | 85,000 | 471 |
| 1996-11-18 | 480 | 487 | 475 | 475 | 43,000 | 475 |
| 1996-11-15 | 485 | 487 | 478 | 480 | 226,000 | 480 |
| 1996-11-14 | 485 | 489 | 484 | 487 | 106,000 | 487 |
| 1996-11-13 | 491 | 493 | 485 | 485 | 144,000 | 485 |
| 1996-11-12 | 486 | 495 | 486 | 492 | 416,000 | 492 |
| 1996-11-11 | 482 | 489 | 482 | 488 | 93,000 | 488 |
| 1996-11-08 | 479 | 487 | 473 | 484 | 303,000 | 484 |
| 1996-11-07 | 485 | 486 | 474 | 477 | 279,000 | 477 |
| 1996-11-06 | 470 | 485 | 470 | 485 | 587,000 | 485 |
| 1996-11-05 | 471 | 473 | 464 | 465 | 220,000 | 465 |
| 1996-11-01 | 464 | 473 | 463 | 473 | 572,000 | 473 |
| 1996-10-31 | 470 | 472 | 467 | 468 | 403,000 | 468 |
| 1996-10-30 | 475 | 475 | 468 | 470 | 347,000 | 470 |
| 1996-10-29 | 473 | 474 | 470 | 472 | 160,000 | 472 |
| 1996-10-28 | 472 | 474 | 469 | 472 | 306,000 | 472 |
| 1996-10-25 | 474 | 475 | 466 | 467 | 475,000 | 467 |
| 1996-10-24 | 471 | 475 | 470 | 475 | 394,000 | 475 |
| 1996-10-23 | 475 | 475 | 467 | 473 | 276,000 | 473 |
| 1996-10-22 | 479 | 479 | 472 | 472 | 226,000 | 472 |
| 1996-10-21 | 495 | 495 | 484 | 484 | 445,000 | 484 |
| 1996-10-18 | 484 | 500 | 483 | 492 | 528,000 | 492 |
| 1996-10-17 | 485 | 492 | 480 | 484 | 122,000 | 484 |
| 1996-10-16 | 489 | 492 | 485 | 490 | 168,000 | 490 |
| 1996-10-15 | 476 | 484 | 476 | 482 | 181,000 | 482 |
| 1996-10-14 | 479 | 480 | 472 | 472 | 44,000 | 472 |
| 1996-10-11 | 472 | 479 | 470 | 475 | 352,000 | 475 |
| 1996-10-09 | 482 | 483 | 475 | 476 | 189,000 | 476 |
| 1996-10-08 | 481 | 491 | 480 | 483 | 186,000 | 483 |
| 1996-10-07 | 495 | 495 | 486 | 488 | 88,000 | 488 |
| 1996-10-04 | 496 | 500 | 490 | 490 | 84,000 | 490 |
| 1996-10-03 | 509 | 509 | 496 | 501 | 209,000 | 501 |
| 1996-10-02 | 499 | 502 | 498 | 500 | 211,000 | 500 |
| 1996-10-01 | 503 | 505 | 498 | 499 | 306,000 | 499 |
| 1996-09-30 | 510 | 510 | 503 | 503 | 62,000 | 503 |
| 1996-09-27 | 504 | 505 | 498 | 503 | 160,000 | 503 |
| 1996-09-26 | 503 | 505 | 503 | 503 | 115,000 | 503 |
| 1996-09-25 | 497 | 502 | 497 | 498 | 128,000 | 498 |
| 1996-09-24 | 502 | 507 | 501 | 507 | 120,000 | 507 |
| 1996-09-20 | 510 | 510 | 505 | 506 | 166,000 | 506 |
| 1996-09-19 | 508 | 514 | 506 | 510 | 195,000 | 510 |
| 1996-09-18 | 518 | 518 | 508 | 508 | 303,000 | 508 |
| 1996-09-17 | 520 | 520 | 503 | 510 | 585,000 | 510 |
| 1996-09-13 | 500 | 500 | 495 | 500 | 283,000 | 500 |
| 1996-09-12 | 494 | 495 | 490 | 495 | 356,000 | 495 |
| 1996-09-11 | 493 | 494 | 489 | 489 | 151,000 | 489 |
| 1996-09-10 | 489 | 490 | 485 | 488 | 391,000 | 488 |
| 1996-09-09 | 486 | 486 | 480 | 480 | 84,000 | 480 |
| 1996-09-06 | 485 | 488 | 476 | 476 | 376,000 | 476 |
| 1996-09-05 | 486 | 494 | 484 | 489 | 426,000 | 489 |
| 1996-09-04 | 486 | 487 | 482 | 482 | 341,000 | 482 |
| 1996-09-03 | 486 | 490 | 486 | 488 | 147,000 | 488 |
| 1996-09-02 | 485 | 490 | 484 | 486 | 116,000 | 486 |
| 1996-08-30 | 492 | 492 | 484 | 484 | 511,000 | 484 |
| 1996-08-29 | 500 | 501 | 490 | 491 | 186,000 | 491 |
| 1996-08-28 | 506 | 507 | 501 | 501 | 153,000 | 501 |
| 1996-08-27 | 510 | 516 | 505 | 510 | 141,000 | 510 |
| 1996-08-26 | 530 | 530 | 520 | 520 | 136,000 | 520 |
| 1996-08-23 | 529 | 531 | 524 | 529 | 431,000 | 529 |
| 1996-08-22 | 528 | 529 | 516 | 520 | 678,000 | 520 |
| 1996-08-21 | 506 | 516 | 506 | 516 | 136,000 | 516 |
| 1996-08-20 | 505 | 509 | 505 | 506 | 66,000 | 506 |
| 1996-08-19 | 504 | 506 | 503 | 504 | 404,000 | 504 |
| 1996-08-16 | 503 | 505 | 494 | 499 | 214,000 | 499 |
| 1996-08-15 | 500 | 510 | 496 | 503 | 527,000 | 503 |
| 1996-08-14 | 485 | 498 | 484 | 491 | 175,000 | 491 |
| 1996-08-13 | 475 | 485 | 474 | 480 | 210,000 | 480 |
| 1996-08-12 | 490 | 490 | 468 | 474 | 266,000 | 474 |
| 1996-08-09 | 501 | 504 | 490 | 490 | 276,000 | 490 |
| 1996-08-08 | 508 | 508 | 492 | 500 | 183,000 | 500 |
| 1996-08-07 | 498 | 508 | 498 | 500 | 178,000 | 500 |
| 1996-08-06 | 511 | 511 | 496 | 498 | 114,000 | 498 |
| 1996-08-05 | 507 | 510 | 501 | 501 | 121,000 | 501 |
| 1996-08-02 | 515 | 515 | 509 | 515 | 102,000 | 515 |
| 1996-08-01 | 504 | 509 | 500 | 509 | 230,000 | 509 |
| 1996-07-31 | 510 | 512 | 501 | 501 | 281,000 | 501 |
| 1996-07-30 | 518 | 520 | 510 | 514 | 364,000 | 514 |
| 1996-07-29 | 524 | 527 | 520 | 520 | 110,000 | 520 |
| 1996-07-26 | 526 | 530 | 520 | 521 | 65,000 | 521 |
| 1996-07-25 | 530 | 530 | 518 | 530 | 185,000 | 530 |
| 1996-07-24 | 529 | 529 | 520 | 523 | 128,000 | 523 |
| 1996-07-23 | 527 | 529 | 515 | 529 | 250,000 | 529 |
| 1996-07-22 | 543 | 544 | 537 | 537 | 272,000 | 537 |
| 1996-07-19 | 551 | 557 | 543 | 543 | 158,000 | 543 |
| 1996-07-18 | 556 | 557 | 550 | 550 | 155,000 | 550 |
| 1996-07-17 | 564 | 564 | 556 | 556 | 137,000 | 556 |
| 1996-07-16 | 560 | 566 | 556 | 558 | 169,000 | 558 |
| 1996-07-15 | 569 | 569 | 565 | 566 | 84,000 | 566 |
| 1996-07-12 | 567 | 570 | 566 | 566 | 219,000 | 566 |
| 1996-07-11 | 564 | 571 | 564 | 566 | 110,000 | 566 |
| 1996-07-10 | 567 | 568 | 563 | 563 | 271,000 | 563 |
| 1996-07-09 | 561 | 567 | 561 | 563 | 154,000 | 563 |
| 1996-07-08 | 571 | 571 | 561 | 568 | 283,000 | 568 |
| 1996-07-05 | 571 | 574 | 565 | 565 | 144,000 | 565 |
| 1996-07-04 | 577 | 579 | 570 | 571 | 127,000 | 571 |
| 1996-07-03 | 579 | 579 | 567 | 574 | 95,000 | 574 |
| 1996-07-02 | 577 | 578 | 566 | 570 | 158,000 | 570 |
| 1996-07-01 | 592 | 592 | 577 | 577 | 139,000 | 577 |
| 1996-06-28 | 600 | 601 | 583 | 586 | 398,000 | 586 |
| 1996-06-27 | 583 | 600 | 583 | 600 | 178,000 | 600 |
| 1996-06-26 | 582 | 586 | 582 | 583 | 151,000 | 583 |
| 1996-06-25 | 584 | 587 | 582 | 582 | 547,000 | 582 |
| 1996-06-24 | 591 | 594 | 586 | 587 | 102,000 | 587 |
| 1996-06-21 | 597 | 597 | 590 | 591 | 285,000 | 591 |
| 1996-06-20 | 586 | 597 | 583 | 597 | 249,000 | 597 |
| 1996-06-19 | 585 | 590 | 581 | 581 | 312,000 | 581 |
| 1996-06-18 | 590 | 591 | 585 | 585 | 339,000 | 585 |
| 1996-06-17 | 603 | 603 | 581 | 585 | 148,000 | 585 |
| 1996-06-14 | 594 | 596 | 585 | 596 | 455,000 | 596 |
| 1996-06-13 | 585 | 587 | 578 | 584 | 208,000 | 584 |
| 1996-06-12 | 576 | 584 | 573 | 577 | 853,000 | 577 |
| 1996-06-11 | 570 | 577 | 560 | 565 | 211,000 | 565 |
| 1996-06-10 | 568 | 577 | 561 | 577 | 251,000 | 577 |
| 1996-06-07 | 577 | 579 | 555 | 567 | 302,000 | 567 |
| 1996-06-06 | 583 | 584 | 578 | 580 | 242,000 | 580 |
| 1996-06-05 | 583 | 587 | 580 | 583 | 137,000 | 583 |
| 1996-06-04 | 575 | 590 | 575 | 581 | 183,000 | 581 |
| 1996-06-03 | 594 | 594 | 571 | 585 | 435,000 | 585 |
| 1996-05-31 | 602 | 602 | 593 | 594 | 264,000 | 594 |
| 1996-05-30 | 596 | 602 | 595 | 598 | 450,000 | 598 |
| 1996-05-29 | 603 | 607 | 600 | 600 | 339,000 | 600 |
| 1996-05-28 | 601 | 610 | 600 | 601 | 274,000 | 601 |
| 1996-05-27 | 611 | 611 | 601 | 601 | 423,000 | 601 |
| 1996-05-24 | 609 | 615 | 605 | 610 | 125,000 | 610 |
| 1996-05-23 | 619 | 619 | 602 | 603 | 191,000 | 603 |
| 1996-05-22 | 619 | 625 | 611 | 617 | 251,000 | 617 |
| 1996-05-21 | 620 | 630 | 615 | 629 | 520,000 | 629 |
| 1996-05-20 | 606 | 616 | 606 | 610 | 256,000 | 610 |
| 1996-05-17 | 606 | 611 | 605 | 605 | 156,000 | 605 |
| 1996-05-16 | 607 | 616 | 607 | 609 | 391,000 | 609 |
| 1996-05-15 | 602 | 610 | 602 | 607 | 369,000 | 607 |
| 1996-05-14 | 610 | 610 | 596 | 598 | 319,000 | 598 |
| 1996-05-13 | 621 | 622 | 600 | 600 | 268,000 | 600 |
| 1996-05-10 | 622 | 630 | 622 | 622 | 361,000 | 622 |
| 1996-05-09 | 623 | 625 | 619 | 621 | 365,000 | 621 |
| 1996-05-08 | 622 | 624 | 617 | 621 | 435,000 | 621 |
| 1996-05-07 | 643 | 644 | 620 | 620 | 574,000 | 620 |
| 1996-05-02 | 655 | 655 | 638 | 643 | 1,998,000 | 643 |
| 1996-05-01 | 631 | 661 | 631 | 646 | 4,878,000 | 646 |
| 1996-04-30 | 625 | 635 | 620 | 633 | 645,000 | 633 |
| 1996-04-26 | 636 | 638 | 625 | 634 | 845,000 | 634 |
| 1996-04-25 | 645 | 649 | 630 | 631 | 3,015,000 | 631 |
| 1996-04-24 | 626 | 628 | 614 | 625 | 1,095,000 | 625 |
| 1996-04-23 | 612 | 629 | 606 | 606 | 1,084,000 | 606 |
| 1996-04-22 | 600 | 619 | 599 | 613 | 540,000 | 613 |
| 1996-04-19 | 606 | 606 | 600 | 606 | 443,000 | 606 |
| 1996-04-18 | 602 | 605 | 595 | 600 | 583,000 | 600 |
| 1996-04-17 | 610 | 610 | 598 | 602 | 362,000 | 602 |
| 1996-04-16 | 611 | 611 | 602 | 603 | 350,000 | 603 |
| 1996-04-15 | 612 | 615 | 600 | 601 | 339,000 | 601 |
| 1996-04-12 | 595 | 612 | 595 | 612 | 416,000 | 612 |
| 1996-04-11 | 595 | 600 | 595 | 596 | 352,000 | 596 |
| 1996-04-10 | 600 | 609 | 593 | 608 | 505,000 | 608 |
| 1996-04-09 | 591 | 610 | 591 | 609 | 430,000 | 609 |
| 1996-04-08 | 607 | 609 | 591 | 599 | 401,000 | 599 |
| 1996-04-05 | 604 | 605 | 599 | 605 | 602,000 | 605 |
| 1996-04-04 | 609 | 611 | 600 | 605 | 334,000 | 605 |
| 1996-04-03 | 628 | 630 | 605 | 614 | 848,000 | 614 |
| 1996-04-02 | 635 | 642 | 618 | 621 | 1,214,000 | 621 |
| 1996-04-01 | 621 | 632 | 616 | 620 | 2,010,000 | 620 |
| 1996-03-29 | 596 | 599 | 588 | 591 | 343,000 | 591 |
| 1996-03-28 | 590 | 600 | 585 | 586 | 520,000 | 586 |
| 1996-03-27 | 591 | 595 | 580 | 581 | 282,000 | 581 |
| 1996-03-26 | 590 | 600 | 579 | 590 | 510,000 | 590 |
| 1996-03-25 | 580 | 590 | 578 | 585 | 220,000 | 585 |
| 1996-03-22 | 580 | 584 | 572 | 579 | 411,000 | 579 |
| 1996-03-21 | 581 | 588 | 580 | 581 | 367,000 | 581 |
| 1996-03-19 | 585 | 595 | 581 | 588 | 371,000 | 588 |
| 1996-03-18 | 591 | 595 | 579 | 580 | 313,000 | 580 |
| 1996-03-15 | 576 | 600 | 576 | 588 | 582,000 | 588 |
| 1996-03-14 | 578 | 580 | 570 | 574 | 758,000 | 574 |
| 1996-03-13 | 603 | 611 | 578 | 578 | 1,307,000 | 578 |
| 1996-03-12 | 615 | 620 | 600 | 603 | 1,056,000 | 603 |
| 1996-03-11 | 603 | 615 | 603 | 610 | 1,455,000 | 610 |
| 1996-03-08 | 621 | 644 | 620 | 622 | 2,206,000 | 622 |
| 1996-03-07 | 629 | 651 | 622 | 623 | 4,268,000 | 623 |
| 1996-03-06 | 623 | 640 | 606 | 619 | 2,224,000 | 619 |
| 1996-03-05 | 633 | 638 | 611 | 623 | 1,513,000 | 623 |
| 1996-03-04 | 639 | 654 | 633 | 633 | 7,127,000 | 633 |
| 1996-03-01 | 624 | 638 | 612 | 631 | 8,071,000 | 631 |
| 1996-02-29 | 600 | 607 | 590 | 607 | 1,183,000 | 607 |
| 1996-02-28 | 576 | 610 | 575 | 585 | 2,544,000 | 585 |
| 1996-02-27 | 593 | 599 | 574 | 575 | 1,086,000 | 575 |
| 1996-02-26 | 568 | 594 | 561 | 594 | 488,000 | 594 |
| 1996-02-23 | 574 | 580 | 560 | 568 | 428,000 | 568 |
| 1996-02-22 | 566 | 578 | 565 | 571 | 533,000 | 571 |
| 1996-02-21 | 586 | 588 | 567 | 568 | 792,000 | 568 |
| 1996-02-20 | 598 | 599 | 579 | 586 | 1,117,000 | 586 |
| 1996-02-19 | 595 | 613 | 590 | 600 | 2,150,000 | 600 |
| 1996-02-16 | 597 | 616 | 565 | 596 | 3,863,000 | 596 |
| 1996-02-15 | 600 | 655 | 594 | 600 | 15,744,000 | 600 |
| 1996-02-14 | 536 | 590 | 535 | 590 | 2,599,000 | 590 |
| 1996-02-13 | 551 | 555 | 535 | 536 | 588,000 | 536 |
| 1996-02-09 | 552 | 556 | 543 | 551 | 908,000 | 551 |
| 1996-02-08 | 544 | 558 | 540 | 552 | 2,352,000 | 552 |
| 1996-02-07 | 535 | 540 | 528 | 535 | 975,000 | 535 |
| 1996-02-06 | 535 | 543 | 530 | 535 | 407,000 | 535 |
| 1996-02-05 | 550 | 550 | 535 | 545 | 748,000 | 545 |
| 1996-02-02 | 557 | 560 | 546 | 550 | 1,252,000 | 550 |
| 1996-02-01 | 550 | 563 | 545 | 551 | 2,232,000 | 551 |
| 1996-01-31 | 536 | 551 | 536 | 541 | 1,704,000 | 541 |
| 1996-01-30 | 531 | 535 | 518 | 530 | 385,000 | 530 |
| 1996-01-29 | 518 | 535 | 517 | 531 | 577,000 | 531 |
| 1996-01-26 | 494 | 519 | 492 | 518 | 405,000 | 518 |
| 1996-01-25 | 495 | 498 | 493 | 493 | 323,000 | 493 |
| 1996-01-24 | 494 | 495 | 490 | 493 | 114,000 | 493 |
| 1996-01-23 | 500 | 501 | 495 | 495 | 364,000 | 495 |
| 1996-01-22 | 511 | 511 | 498 | 498 | 492,000 | 498 |
| 1996-01-19 | 508 | 511 | 507 | 509 | 229,000 | 509 |
| 1996-01-18 | 517 | 519 | 508 | 508 | 196,000 | 508 |
| 1996-01-17 | 517 | 520 | 516 | 517 | 291,000 | 517 |
| 1996-01-16 | 520 | 520 | 515 | 515 | 516,000 | 515 |
| 1996-01-12 | 521 | 525 | 518 | 520 | 451,000 | 520 |
| 1996-01-11 | 520 | 522 | 518 | 521 | 151,000 | 521 |
| 1996-01-10 | 520 | 525 | 520 | 520 | 278,000 | 520 |
| 1996-01-09 | 522 | 523 | 520 | 520 | 246,000 | 520 |
| 1996-01-08 | 525 | 525 | 520 | 521 | 137,000 | 521 |
| 1996-01-05 | 527 | 529 | 520 | 529 | 316,000 | 529 |
| 1996-01-04 | 526 | 529 | 525 | 529 | 165,000 | 529 |
分割・併合履歴 ： [1986-03-27]1株→1.15株