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
1997-12-3035735735035066,000350
1997-12-2935936034035759,000357
1997-12-2637037236036077,000360
1997-12-25369400363373194,000373
1997-12-24340374340374171,000374
1997-12-22362362340340253,000340
1997-12-19371371340349181,000349
1997-12-1839239839039096,000390
1997-12-1739040238539794,000397
1997-12-16388395387392170,000392
1997-12-15390390381381135,000381
1997-12-12390399385385288,000385
1997-12-11395395390390141,000390
1997-12-10400402393400194,000400
1997-12-09385398385398100,000398
1997-12-08395398380380113,000380
1997-12-05381396381393222,000393
1997-12-04394396384384257,000384
1997-12-03405405390398213,000398
1997-12-02405410400405170,000405
1997-12-01399406399403148,000403
1997-11-28403407391400216,000400
1997-11-27396415396402410,000402
1997-11-26381398381396258,000396
1997-11-25374380374380154,000380
1997-11-21380394380389163,000389
1997-11-20374380373379127,000379
1997-11-19385386378378271,000378
1997-11-18379386376386206,000386
1997-11-17369384366384214,000384
1997-11-14362363360362258,000362
1997-11-13349366346364536,000364
1997-11-12354358349354319,000354
1997-11-11352364352364260,000364
1997-11-10338349336349183,000349
1997-11-07357357341341282,000341
1997-11-06360366360362200,000362
1997-11-05376376361364567,000364
1997-11-04387387378381175,000381
1997-10-31378385376385355,000385
1997-10-30380382376378215,000378
1997-10-29381385380383148,000383
1997-10-28365367360367242,000367
1997-10-27368376364375209,000375
1997-10-24349368348368167,000368
1997-10-23362370355356408,000356
1997-10-22348362346361505,000361
1997-10-21351352348348308,000348
1997-10-20352352349349106,000349
1997-10-17357358352354160,000354
1997-10-16352363352362137,000362
1997-10-15361365359359200,000359
1997-10-1435936035135979,000359
1997-10-1336036135536052,000360
1997-10-09360360351360119,000360
1997-10-0836236335535560,000355
1997-10-07375375360360118,000360
1997-10-06367380365365589,000365
1997-10-03356375356364741,000364
1997-10-0235435433533798,000337
1997-10-01360360340355167,000355
1997-09-30360360350360267,000360
1997-09-29375375348357159,000357
1997-09-26383383374379170,000379
1997-09-25392400381381327,000381
1997-09-24384407384396103,000396
1997-09-22374380374378131,000378
1997-09-19376377372375140,000375
1997-09-1837337937237771,000377
1997-09-17386386375375228,000375
1997-09-1639539538538642,000386
1997-09-12391391385385243,000385
1997-09-11400400391391205,000391
1997-09-1040340339839969,000399
1997-09-0940140639539976,000399
1997-09-08405409402409243,000409
1997-09-0540940940540648,000406
1997-09-04409410405409102,000409
1997-09-03403410402410101,000410
1997-09-02398400391399117,000399
1997-09-0140140939839881,000398
1997-08-2941241440041481,000414
1997-08-28413418410416194,000416
1997-08-2741841941541882,000418
1997-08-26417422412422177,000422
1997-08-25417425417422127,000422
1997-08-2242342742142783,000427
1997-08-21425430423425193,000425
1997-08-20417425417425315,000425
1997-08-19413424413421105,000421
1997-08-18410416410415101,000415
1997-08-1542943041841995,000419
1997-08-1441643041643080,000430
1997-08-13418419415416305,000416
1997-08-12420428415418139,000418
1997-08-1143043241141299,000412
1997-08-08440443436439200,000439
1997-08-0744344543844084,000440
1997-08-0644144543744390,000443
1997-08-05438446436441123,000441
1997-08-04440444436436252,000436
1997-08-01432440430430418,000430
1997-07-31475475465472319,000472
1997-07-30462486461475987,000475
1997-07-29464470459459402,000459
1997-07-2846146446046162,000461
1997-07-25465465457460146,000460
1997-07-24460465458465299,000465
1997-07-23459461459460191,000460
1997-07-22460465459459135,000459
1997-07-18455465455459263,000459
1997-07-17466467456460297,000460
1997-07-16466470462465140,000465
1997-07-1547547846646798,000467
1997-07-14467475466475318,000475
1997-07-1147947946446597,000465
1997-07-10464480463474313,000474
1997-07-09462462459459108,000459
1997-07-08471471460463113,000463
1997-07-07471471461462110,000462
1997-07-0448048047347470,000474
1997-07-03473480473480115,000480
1997-07-02481481471473157,000473
1997-07-01485489476476231,000476
1997-06-30499500485485293,000485
1997-06-27495501494498100,000498
1997-06-26505508498498201,000498
1997-06-25500509500505161,000505
1997-06-24497505496498341,000498
1997-06-23506506500500369,000500
1997-06-20498507495500437,000500
1997-06-19498498485498178,000498
1997-06-18508510499500184,000500
1997-06-17512512508512303,000512
1997-06-16515518508512213,000512
1997-06-13514520510510386,000510
1997-06-12507514505510346,000510
1997-06-11504512496508336,000508
1997-06-10511519507511350,000511
1997-06-09521522507509412,000509
1997-06-065155315135221,624,000522
1997-06-055055185015081,518,000508
1997-06-044805054794991,348,000499
1997-06-03478481477480203,000480
1997-06-02480485475482238,000482
1997-05-30482487475484774,000484
1997-05-29487487478481718,000481
1997-05-284684854674841,069,000484
1997-05-27456461454460340,000460
1997-05-26465467451452285,000452
1997-05-23450474448460753,000460
1997-05-22459462450450269,000450
1997-05-214794804554601,137,000460
1997-05-204434964304842,663,000484
1997-05-19439448439447897,000447
1997-05-16435447435447597,000447
1997-05-15435435430434169,000434
1997-05-14434436430435598,000435
1997-05-13437438432432196,000432
1997-05-12420438420435324,000435
1997-05-09420426420421156,000421
1997-05-08420426420425188,000425
1997-05-07425428420424488,000424
1997-05-06430434425434156,000434
1997-05-02407415402415667,000415
1997-05-01407413406407462,000407
1997-04-30404407397405229,000405
1997-04-2840440440340497,000404
1997-04-25407407402403264,000403
1997-04-24408410407407114,000407
1997-04-23410410407407308,000407
1997-04-22401413401408165,000408
1997-04-21407414401401276,000401
1997-04-18391410391407228,000407
1997-04-17372380372379118,000379
1997-04-16372372367371259,000371
1997-04-1537537836736785,000367
1997-04-1437838137137142,000371
1997-04-11372381371381105,000381
1997-04-10374379374374376,000374
1997-04-09372373370373249,000373
1997-04-08388390371372127,000372
1997-04-07392396385386160,000386
1997-04-04391396391396197,000396
1997-04-03396396390390131,000390
1997-04-0239339639039188,000391
1997-04-01400401382392194,000392
1997-03-3140240740040135,000401
1997-03-2840840940340790,000407
1997-03-27408410407410444,000410
1997-03-26412412407407104,000407
1997-03-25407410406407206,000407
1997-03-24413413400403104,000403
1997-03-2140741240540772,000407
1997-03-19418418407407115,000407
1997-03-18406419406415145,000415
1997-03-17406410400405162,000405
1997-03-14410410399399212,000399
1997-03-1339239639139193,000391
1997-03-12397401391397116,000397
1997-03-1141141240640698,000406
1997-03-10425425412412121,000412
1997-03-0741542541142597,000425
1997-03-06416418411415196,000415
1997-03-05429430416418167,000418
1997-03-04423433423431288,000431
1997-03-03426427418418182,000418
1997-02-28421440421430328,000430
1997-02-27421423419419124,000419
1997-02-26418429418423230,000423
1997-02-25415420415418119,000418
1997-02-24415419414415108,000415
1997-02-2140441040441094,000410
1997-02-20400410400410130,000410
1997-02-1939340039040097,000400
1997-02-1839039839039884,000398
1997-02-17379390378380119,000380
1997-02-14381381378378207,000378
1997-02-13382389380387182,000387
1997-02-12390395380382204,000382
1997-02-1040440439039581,000395
1997-02-0740240639439482,000394
1997-02-06401403395400204,000400
1997-02-05400400396399194,000399
1997-02-04404404397400106,000400
1997-02-03403403397399177,000399
1997-01-31391400391398175,000398
1997-01-30397400390390279,000390
1997-01-2938839838639761,000397
1997-01-28390393385393239,000393
1997-01-27385392385390206,000390
1997-01-24400400392392272,000392
1997-01-23395400395399119,000399
1997-01-2238039038039096,000390
1997-01-2138038337937958,000379
1997-01-20385385380380111,000380
1997-01-17384390382390244,000390
1997-01-16388390387389215,000389
1997-01-1439039038538687,000386
1997-01-13365395365395259,000395
1997-01-10375385366367377,000367
1997-01-09400400365370183,000370
1997-01-08412412401402157,000402
1997-01-0742142241241275,000412
1997-01-0643043242943070,000430

分割・併合履歴 : [1986-03-27]1株→1.15株