5991 ニッパツ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 357 | 357 | 350 | 350 | 66,000 | 350 |
| 1997-12-29 | 359 | 360 | 340 | 357 | 59,000 | 357 |
| 1997-12-26 | 370 | 372 | 360 | 360 | 77,000 | 360 |
| 1997-12-25 | 369 | 400 | 363 | 373 | 194,000 | 373 |
| 1997-12-24 | 340 | 374 | 340 | 374 | 171,000 | 374 |
| 1997-12-22 | 362 | 362 | 340 | 340 | 253,000 | 340 |
| 1997-12-19 | 371 | 371 | 340 | 349 | 181,000 | 349 |
| 1997-12-18 | 392 | 398 | 390 | 390 | 96,000 | 390 |
| 1997-12-17 | 390 | 402 | 385 | 397 | 94,000 | 397 |
| 1997-12-16 | 388 | 395 | 387 | 392 | 170,000 | 392 |
| 1997-12-15 | 390 | 390 | 381 | 381 | 135,000 | 381 |
| 1997-12-12 | 390 | 399 | 385 | 385 | 288,000 | 385 |
| 1997-12-11 | 395 | 395 | 390 | 390 | 141,000 | 390 |
| 1997-12-10 | 400 | 402 | 393 | 400 | 194,000 | 400 |
| 1997-12-09 | 385 | 398 | 385 | 398 | 100,000 | 398 |
| 1997-12-08 | 395 | 398 | 380 | 380 | 113,000 | 380 |
| 1997-12-05 | 381 | 396 | 381 | 393 | 222,000 | 393 |
| 1997-12-04 | 394 | 396 | 384 | 384 | 257,000 | 384 |
| 1997-12-03 | 405 | 405 | 390 | 398 | 213,000 | 398 |
| 1997-12-02 | 405 | 410 | 400 | 405 | 170,000 | 405 |
| 1997-12-01 | 399 | 406 | 399 | 403 | 148,000 | 403 |
| 1997-11-28 | 403 | 407 | 391 | 400 | 216,000 | 400 |
| 1997-11-27 | 396 | 415 | 396 | 402 | 410,000 | 402 |
| 1997-11-26 | 381 | 398 | 381 | 396 | 258,000 | 396 |
| 1997-11-25 | 374 | 380 | 374 | 380 | 154,000 | 380 |
| 1997-11-21 | 380 | 394 | 380 | 389 | 163,000 | 389 |
| 1997-11-20 | 374 | 380 | 373 | 379 | 127,000 | 379 |
| 1997-11-19 | 385 | 386 | 378 | 378 | 271,000 | 378 |
| 1997-11-18 | 379 | 386 | 376 | 386 | 206,000 | 386 |
| 1997-11-17 | 369 | 384 | 366 | 384 | 214,000 | 384 |
| 1997-11-14 | 362 | 363 | 360 | 362 | 258,000 | 362 |
| 1997-11-13 | 349 | 366 | 346 | 364 | 536,000 | 364 |
| 1997-11-12 | 354 | 358 | 349 | 354 | 319,000 | 354 |
| 1997-11-11 | 352 | 364 | 352 | 364 | 260,000 | 364 |
| 1997-11-10 | 338 | 349 | 336 | 349 | 183,000 | 349 |
| 1997-11-07 | 357 | 357 | 341 | 341 | 282,000 | 341 |
| 1997-11-06 | 360 | 366 | 360 | 362 | 200,000 | 362 |
| 1997-11-05 | 376 | 376 | 361 | 364 | 567,000 | 364 |
| 1997-11-04 | 387 | 387 | 378 | 381 | 175,000 | 381 |
| 1997-10-31 | 378 | 385 | 376 | 385 | 355,000 | 385 |
| 1997-10-30 | 380 | 382 | 376 | 378 | 215,000 | 378 |
| 1997-10-29 | 381 | 385 | 380 | 383 | 148,000 | 383 |
| 1997-10-28 | 365 | 367 | 360 | 367 | 242,000 | 367 |
| 1997-10-27 | 368 | 376 | 364 | 375 | 209,000 | 375 |
| 1997-10-24 | 349 | 368 | 348 | 368 | 167,000 | 368 |
| 1997-10-23 | 362 | 370 | 355 | 356 | 408,000 | 356 |
| 1997-10-22 | 348 | 362 | 346 | 361 | 505,000 | 361 |
| 1997-10-21 | 351 | 352 | 348 | 348 | 308,000 | 348 |
| 1997-10-20 | 352 | 352 | 349 | 349 | 106,000 | 349 |
| 1997-10-17 | 357 | 358 | 352 | 354 | 160,000 | 354 |
| 1997-10-16 | 352 | 363 | 352 | 362 | 137,000 | 362 |
| 1997-10-15 | 361 | 365 | 359 | 359 | 200,000 | 359 |
| 1997-10-14 | 359 | 360 | 351 | 359 | 79,000 | 359 |
| 1997-10-13 | 360 | 361 | 355 | 360 | 52,000 | 360 |
| 1997-10-09 | 360 | 360 | 351 | 360 | 119,000 | 360 |
| 1997-10-08 | 362 | 363 | 355 | 355 | 60,000 | 355 |
| 1997-10-07 | 375 | 375 | 360 | 360 | 118,000 | 360 |
| 1997-10-06 | 367 | 380 | 365 | 365 | 589,000 | 365 |
| 1997-10-03 | 356 | 375 | 356 | 364 | 741,000 | 364 |
| 1997-10-02 | 354 | 354 | 335 | 337 | 98,000 | 337 |
| 1997-10-01 | 360 | 360 | 340 | 355 | 167,000 | 355 |
| 1997-09-30 | 360 | 360 | 350 | 360 | 267,000 | 360 |
| 1997-09-29 | 375 | 375 | 348 | 357 | 159,000 | 357 |
| 1997-09-26 | 383 | 383 | 374 | 379 | 170,000 | 379 |
| 1997-09-25 | 392 | 400 | 381 | 381 | 327,000 | 381 |
| 1997-09-24 | 384 | 407 | 384 | 396 | 103,000 | 396 |
| 1997-09-22 | 374 | 380 | 374 | 378 | 131,000 | 378 |
| 1997-09-19 | 376 | 377 | 372 | 375 | 140,000 | 375 |
| 1997-09-18 | 373 | 379 | 372 | 377 | 71,000 | 377 |
| 1997-09-17 | 386 | 386 | 375 | 375 | 228,000 | 375 |
| 1997-09-16 | 395 | 395 | 385 | 386 | 42,000 | 386 |
| 1997-09-12 | 391 | 391 | 385 | 385 | 243,000 | 385 |
| 1997-09-11 | 400 | 400 | 391 | 391 | 205,000 | 391 |
| 1997-09-10 | 403 | 403 | 398 | 399 | 69,000 | 399 |
| 1997-09-09 | 401 | 406 | 395 | 399 | 76,000 | 399 |
| 1997-09-08 | 405 | 409 | 402 | 409 | 243,000 | 409 |
| 1997-09-05 | 409 | 409 | 405 | 406 | 48,000 | 406 |
| 1997-09-04 | 409 | 410 | 405 | 409 | 102,000 | 409 |
| 1997-09-03 | 403 | 410 | 402 | 410 | 101,000 | 410 |
| 1997-09-02 | 398 | 400 | 391 | 399 | 117,000 | 399 |
| 1997-09-01 | 401 | 409 | 398 | 398 | 81,000 | 398 |
| 1997-08-29 | 412 | 414 | 400 | 414 | 81,000 | 414 |
| 1997-08-28 | 413 | 418 | 410 | 416 | 194,000 | 416 |
| 1997-08-27 | 418 | 419 | 415 | 418 | 82,000 | 418 |
| 1997-08-26 | 417 | 422 | 412 | 422 | 177,000 | 422 |
| 1997-08-25 | 417 | 425 | 417 | 422 | 127,000 | 422 |
| 1997-08-22 | 423 | 427 | 421 | 427 | 83,000 | 427 |
| 1997-08-21 | 425 | 430 | 423 | 425 | 193,000 | 425 |
| 1997-08-20 | 417 | 425 | 417 | 425 | 315,000 | 425 |
| 1997-08-19 | 413 | 424 | 413 | 421 | 105,000 | 421 |
| 1997-08-18 | 410 | 416 | 410 | 415 | 101,000 | 415 |
| 1997-08-15 | 429 | 430 | 418 | 419 | 95,000 | 419 |
| 1997-08-14 | 416 | 430 | 416 | 430 | 80,000 | 430 |
| 1997-08-13 | 418 | 419 | 415 | 416 | 305,000 | 416 |
| 1997-08-12 | 420 | 428 | 415 | 418 | 139,000 | 418 |
| 1997-08-11 | 430 | 432 | 411 | 412 | 99,000 | 412 |
| 1997-08-08 | 440 | 443 | 436 | 439 | 200,000 | 439 |
| 1997-08-07 | 443 | 445 | 438 | 440 | 84,000 | 440 |
| 1997-08-06 | 441 | 445 | 437 | 443 | 90,000 | 443 |
| 1997-08-05 | 438 | 446 | 436 | 441 | 123,000 | 441 |
| 1997-08-04 | 440 | 444 | 436 | 436 | 252,000 | 436 |
| 1997-08-01 | 432 | 440 | 430 | 430 | 418,000 | 430 |
| 1997-07-31 | 475 | 475 | 465 | 472 | 319,000 | 472 |
| 1997-07-30 | 462 | 486 | 461 | 475 | 987,000 | 475 |
| 1997-07-29 | 464 | 470 | 459 | 459 | 402,000 | 459 |
| 1997-07-28 | 461 | 464 | 460 | 461 | 62,000 | 461 |
| 1997-07-25 | 465 | 465 | 457 | 460 | 146,000 | 460 |
| 1997-07-24 | 460 | 465 | 458 | 465 | 299,000 | 465 |
| 1997-07-23 | 459 | 461 | 459 | 460 | 191,000 | 460 |
| 1997-07-22 | 460 | 465 | 459 | 459 | 135,000 | 459 |
| 1997-07-18 | 455 | 465 | 455 | 459 | 263,000 | 459 |
| 1997-07-17 | 466 | 467 | 456 | 460 | 297,000 | 460 |
| 1997-07-16 | 466 | 470 | 462 | 465 | 140,000 | 465 |
| 1997-07-15 | 475 | 478 | 466 | 467 | 98,000 | 467 |
| 1997-07-14 | 467 | 475 | 466 | 475 | 318,000 | 475 |
| 1997-07-11 | 479 | 479 | 464 | 465 | 97,000 | 465 |
| 1997-07-10 | 464 | 480 | 463 | 474 | 313,000 | 474 |
| 1997-07-09 | 462 | 462 | 459 | 459 | 108,000 | 459 |
| 1997-07-08 | 471 | 471 | 460 | 463 | 113,000 | 463 |
| 1997-07-07 | 471 | 471 | 461 | 462 | 110,000 | 462 |
| 1997-07-04 | 480 | 480 | 473 | 474 | 70,000 | 474 |
| 1997-07-03 | 473 | 480 | 473 | 480 | 115,000 | 480 |
| 1997-07-02 | 481 | 481 | 471 | 473 | 157,000 | 473 |
| 1997-07-01 | 485 | 489 | 476 | 476 | 231,000 | 476 |
| 1997-06-30 | 499 | 500 | 485 | 485 | 293,000 | 485 |
| 1997-06-27 | 495 | 501 | 494 | 498 | 100,000 | 498 |
| 1997-06-26 | 505 | 508 | 498 | 498 | 201,000 | 498 |
| 1997-06-25 | 500 | 509 | 500 | 505 | 161,000 | 505 |
| 1997-06-24 | 497 | 505 | 496 | 498 | 341,000 | 498 |
| 1997-06-23 | 506 | 506 | 500 | 500 | 369,000 | 500 |
| 1997-06-20 | 498 | 507 | 495 | 500 | 437,000 | 500 |
| 1997-06-19 | 498 | 498 | 485 | 498 | 178,000 | 498 |
| 1997-06-18 | 508 | 510 | 499 | 500 | 184,000 | 500 |
| 1997-06-17 | 512 | 512 | 508 | 512 | 303,000 | 512 |
| 1997-06-16 | 515 | 518 | 508 | 512 | 213,000 | 512 |
| 1997-06-13 | 514 | 520 | 510 | 510 | 386,000 | 510 |
| 1997-06-12 | 507 | 514 | 505 | 510 | 346,000 | 510 |
| 1997-06-11 | 504 | 512 | 496 | 508 | 336,000 | 508 |
| 1997-06-10 | 511 | 519 | 507 | 511 | 350,000 | 511 |
| 1997-06-09 | 521 | 522 | 507 | 509 | 412,000 | 509 |
| 1997-06-06 | 515 | 531 | 513 | 522 | 1,624,000 | 522 |
| 1997-06-05 | 505 | 518 | 501 | 508 | 1,518,000 | 508 |
| 1997-06-04 | 480 | 505 | 479 | 499 | 1,348,000 | 499 |
| 1997-06-03 | 478 | 481 | 477 | 480 | 203,000 | 480 |
| 1997-06-02 | 480 | 485 | 475 | 482 | 238,000 | 482 |
| 1997-05-30 | 482 | 487 | 475 | 484 | 774,000 | 484 |
| 1997-05-29 | 487 | 487 | 478 | 481 | 718,000 | 481 |
| 1997-05-28 | 468 | 485 | 467 | 484 | 1,069,000 | 484 |
| 1997-05-27 | 456 | 461 | 454 | 460 | 340,000 | 460 |
| 1997-05-26 | 465 | 467 | 451 | 452 | 285,000 | 452 |
| 1997-05-23 | 450 | 474 | 448 | 460 | 753,000 | 460 |
| 1997-05-22 | 459 | 462 | 450 | 450 | 269,000 | 450 |
| 1997-05-21 | 479 | 480 | 455 | 460 | 1,137,000 | 460 |
| 1997-05-20 | 443 | 496 | 430 | 484 | 2,663,000 | 484 |
| 1997-05-19 | 439 | 448 | 439 | 447 | 897,000 | 447 |
| 1997-05-16 | 435 | 447 | 435 | 447 | 597,000 | 447 |
| 1997-05-15 | 435 | 435 | 430 | 434 | 169,000 | 434 |
| 1997-05-14 | 434 | 436 | 430 | 435 | 598,000 | 435 |
| 1997-05-13 | 437 | 438 | 432 | 432 | 196,000 | 432 |
| 1997-05-12 | 420 | 438 | 420 | 435 | 324,000 | 435 |
| 1997-05-09 | 420 | 426 | 420 | 421 | 156,000 | 421 |
| 1997-05-08 | 420 | 426 | 420 | 425 | 188,000 | 425 |
| 1997-05-07 | 425 | 428 | 420 | 424 | 488,000 | 424 |
| 1997-05-06 | 430 | 434 | 425 | 434 | 156,000 | 434 |
| 1997-05-02 | 407 | 415 | 402 | 415 | 667,000 | 415 |
| 1997-05-01 | 407 | 413 | 406 | 407 | 462,000 | 407 |
| 1997-04-30 | 404 | 407 | 397 | 405 | 229,000 | 405 |
| 1997-04-28 | 404 | 404 | 403 | 404 | 97,000 | 404 |
| 1997-04-25 | 407 | 407 | 402 | 403 | 264,000 | 403 |
| 1997-04-24 | 408 | 410 | 407 | 407 | 114,000 | 407 |
| 1997-04-23 | 410 | 410 | 407 | 407 | 308,000 | 407 |
| 1997-04-22 | 401 | 413 | 401 | 408 | 165,000 | 408 |
| 1997-04-21 | 407 | 414 | 401 | 401 | 276,000 | 401 |
| 1997-04-18 | 391 | 410 | 391 | 407 | 228,000 | 407 |
| 1997-04-17 | 372 | 380 | 372 | 379 | 118,000 | 379 |
| 1997-04-16 | 372 | 372 | 367 | 371 | 259,000 | 371 |
| 1997-04-15 | 375 | 378 | 367 | 367 | 85,000 | 367 |
| 1997-04-14 | 378 | 381 | 371 | 371 | 42,000 | 371 |
| 1997-04-11 | 372 | 381 | 371 | 381 | 105,000 | 381 |
| 1997-04-10 | 374 | 379 | 374 | 374 | 376,000 | 374 |
| 1997-04-09 | 372 | 373 | 370 | 373 | 249,000 | 373 |
| 1997-04-08 | 388 | 390 | 371 | 372 | 127,000 | 372 |
| 1997-04-07 | 392 | 396 | 385 | 386 | 160,000 | 386 |
| 1997-04-04 | 391 | 396 | 391 | 396 | 197,000 | 396 |
| 1997-04-03 | 396 | 396 | 390 | 390 | 131,000 | 390 |
| 1997-04-02 | 393 | 396 | 390 | 391 | 88,000 | 391 |
| 1997-04-01 | 400 | 401 | 382 | 392 | 194,000 | 392 |
| 1997-03-31 | 402 | 407 | 400 | 401 | 35,000 | 401 |
| 1997-03-28 | 408 | 409 | 403 | 407 | 90,000 | 407 |
| 1997-03-27 | 408 | 410 | 407 | 410 | 444,000 | 410 |
| 1997-03-26 | 412 | 412 | 407 | 407 | 104,000 | 407 |
| 1997-03-25 | 407 | 410 | 406 | 407 | 206,000 | 407 |
| 1997-03-24 | 413 | 413 | 400 | 403 | 104,000 | 403 |
| 1997-03-21 | 407 | 412 | 405 | 407 | 72,000 | 407 |
| 1997-03-19 | 418 | 418 | 407 | 407 | 115,000 | 407 |
| 1997-03-18 | 406 | 419 | 406 | 415 | 145,000 | 415 |
| 1997-03-17 | 406 | 410 | 400 | 405 | 162,000 | 405 |
| 1997-03-14 | 410 | 410 | 399 | 399 | 212,000 | 399 |
| 1997-03-13 | 392 | 396 | 391 | 391 | 93,000 | 391 |
| 1997-03-12 | 397 | 401 | 391 | 397 | 116,000 | 397 |
| 1997-03-11 | 411 | 412 | 406 | 406 | 98,000 | 406 |
| 1997-03-10 | 425 | 425 | 412 | 412 | 121,000 | 412 |
| 1997-03-07 | 415 | 425 | 411 | 425 | 97,000 | 425 |
| 1997-03-06 | 416 | 418 | 411 | 415 | 196,000 | 415 |
| 1997-03-05 | 429 | 430 | 416 | 418 | 167,000 | 418 |
| 1997-03-04 | 423 | 433 | 423 | 431 | 288,000 | 431 |
| 1997-03-03 | 426 | 427 | 418 | 418 | 182,000 | 418 |
| 1997-02-28 | 421 | 440 | 421 | 430 | 328,000 | 430 |
| 1997-02-27 | 421 | 423 | 419 | 419 | 124,000 | 419 |
| 1997-02-26 | 418 | 429 | 418 | 423 | 230,000 | 423 |
| 1997-02-25 | 415 | 420 | 415 | 418 | 119,000 | 418 |
| 1997-02-24 | 415 | 419 | 414 | 415 | 108,000 | 415 |
| 1997-02-21 | 404 | 410 | 404 | 410 | 94,000 | 410 |
| 1997-02-20 | 400 | 410 | 400 | 410 | 130,000 | 410 |
| 1997-02-19 | 393 | 400 | 390 | 400 | 97,000 | 400 |
| 1997-02-18 | 390 | 398 | 390 | 398 | 84,000 | 398 |
| 1997-02-17 | 379 | 390 | 378 | 380 | 119,000 | 380 |
| 1997-02-14 | 381 | 381 | 378 | 378 | 207,000 | 378 |
| 1997-02-13 | 382 | 389 | 380 | 387 | 182,000 | 387 |
| 1997-02-12 | 390 | 395 | 380 | 382 | 204,000 | 382 |
| 1997-02-10 | 404 | 404 | 390 | 395 | 81,000 | 395 |
| 1997-02-07 | 402 | 406 | 394 | 394 | 82,000 | 394 |
| 1997-02-06 | 401 | 403 | 395 | 400 | 204,000 | 400 |
| 1997-02-05 | 400 | 400 | 396 | 399 | 194,000 | 399 |
| 1997-02-04 | 404 | 404 | 397 | 400 | 106,000 | 400 |
| 1997-02-03 | 403 | 403 | 397 | 399 | 177,000 | 399 |
| 1997-01-31 | 391 | 400 | 391 | 398 | 175,000 | 398 |
| 1997-01-30 | 397 | 400 | 390 | 390 | 279,000 | 390 |
| 1997-01-29 | 388 | 398 | 386 | 397 | 61,000 | 397 |
| 1997-01-28 | 390 | 393 | 385 | 393 | 239,000 | 393 |
| 1997-01-27 | 385 | 392 | 385 | 390 | 206,000 | 390 |
| 1997-01-24 | 400 | 400 | 392 | 392 | 272,000 | 392 |
| 1997-01-23 | 395 | 400 | 395 | 399 | 119,000 | 399 |
| 1997-01-22 | 380 | 390 | 380 | 390 | 96,000 | 390 |
| 1997-01-21 | 380 | 383 | 379 | 379 | 58,000 | 379 |
| 1997-01-20 | 385 | 385 | 380 | 380 | 111,000 | 380 |
| 1997-01-17 | 384 | 390 | 382 | 390 | 244,000 | 390 |
| 1997-01-16 | 388 | 390 | 387 | 389 | 215,000 | 389 |
| 1997-01-14 | 390 | 390 | 385 | 386 | 87,000 | 386 |
| 1997-01-13 | 365 | 395 | 365 | 395 | 259,000 | 395 |
| 1997-01-10 | 375 | 385 | 366 | 367 | 377,000 | 367 |
| 1997-01-09 | 400 | 400 | 365 | 370 | 183,000 | 370 |
| 1997-01-08 | 412 | 412 | 401 | 402 | 157,000 | 402 |
| 1997-01-07 | 421 | 422 | 412 | 412 | 75,000 | 412 |
| 1997-01-06 | 430 | 432 | 429 | 430 | 70,000 | 430 |
分割・併合履歴 ： [1986-03-27]1株→1.15株