5991 ニッパツの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	415	429	415	425	493,000	425
1998-12-29	418	422	411	415	651,000	415
1998-12-28	430	430	414	420	1,196,000	420
1998-12-25	439	445	422	430	3,716,000	430
1998-12-24	423	434	418	434	4,232,000	434
1998-12-22	402	423	402	414	2,477,000	414
1998-12-21	399	405	399	400	361,000	400
1998-12-18	395	416	393	404	1,100,000	404
1998-12-17	400	400	386	399	1,147,000	399
1998-12-16	420	420	400	405	859,000	405
1998-12-15	407	420	407	412	1,019,000	412
1998-12-14	410	422	410	412	892,000	412
1998-12-11	417	423	409	415	1,602,000	415
1998-12-10	422	428	413	413	1,911,000	413
1998-12-09	410	431	409	421	6,259,000	421
1998-12-08	401	411	395	406	6,485,000	406
1998-12-07	371	384	370	382	466,000	382
1998-12-04	375	380	371	371	206,000	371
1998-12-03	388	389	371	378	406,000	378
1998-12-02	377	389	366	389	838,000	389
1998-12-01	365	383	363	379	447,000	379
1998-11-30	370	375	365	370	365,000	370
1998-11-27	382	382	375	379	350,000	379
1998-11-26	393	395	374	378	961,000	378
1998-11-25	367	390	360	388	1,538,000	388
1998-11-24	373	380	367	369	528,000	369
1998-11-20	374	387	367	373	884,000	373
1998-11-19	380	382	370	374	999,000	374
1998-11-18	383	393	375	385	1,607,000	385
1998-11-17	375	396	375	383	3,303,000	383
1998-11-16	364	373	357	370	993,000	370
1998-11-13	371	373	356	366	1,387,000	366
1998-11-12	360	377	355	366	3,379,000	366
1998-11-11	350	367	345	360	3,516,000	360
1998-11-10	335	363	333	350	4,803,000	350
1998-11-09	265	335	265	335	2,961,000	335
1998-11-06	244	259	239	255	922,000	255
1998-11-05	255	256	239	239	807,000	239
1998-11-04	261	264	239	251	950,000	251
1998-11-02	257	265	253	261	300,000	261
1998-10-30	264	264	252	252	251,000	252
1998-10-29	281	281	235	260	460,000	260
1998-10-28	283	284	281	281	78,000	281
1998-10-27	285	288	283	286	82,000	286
1998-10-26	285	289	285	286	76,000	286
1998-10-23	290	292	287	290	43,000	290
1998-10-22	299	310	285	287	171,000	287
1998-10-21	300	310	290	299	65,000	299
1998-10-20	295	295	280	281	38,000	281
1998-10-19	282	290	282	287	45,000	287
1998-10-16	280	283	280	282	66,000	282
1998-10-15	300	300	282	282	38,000	282
1998-10-14	297	297	285	285	52,000	285
1998-10-13	295	295	280	282	170,000	282
1998-10-12	297	311	297	311	84,000	311
1998-10-09	301	311	297	297	208,000	297
1998-10-08	300	302	295	296	102,000	296
1998-10-07	295	302	295	302	169,000	302
1998-10-06	290	300	288	300	143,000	300
1998-10-05	290	295	288	293	135,000	293
1998-10-02	300	305	295	303	136,000	303
1998-10-01	322	322	303	303	128,000	303
1998-09-30	327	330	325	325	62,000	325
1998-09-29	329	331	322	322	33,000	322
1998-09-28	320	337	319	335	47,000	335
1998-09-25	330	333	320	320	73,000	320
1998-09-24	333	341	330	334	66,000	334
1998-09-22	340	345	331	333	61,000	333
1998-09-21	340	345	338	340	89,000	340
1998-09-18	334	339	332	339	46,000	339
1998-09-17	337	342	335	339	118,000	339
1998-09-16	336	341	330	338	146,000	338
1998-09-14	331	336	330	335	114,000	335
1998-09-11	335	344	330	331	224,000	331
1998-09-10	354	354	340	340	71,000	340
1998-09-09	350	350	344	344	84,000	344
1998-09-08	361	365	355	355	198,000	355
1998-09-07	330	368	330	368	223,000	368
1998-09-04	328	333	327	333	87,000	333
1998-09-03	326	330	326	329	83,000	329
1998-09-02	330	335	326	326	112,000	326
1998-09-01	326	330	322	330	85,000	330
1998-08-31	334	340	322	336	93,000	336
1998-08-28	332	340	325	335	123,000	335
1998-08-27	349	353	340	352	294,000	352
1998-08-26	345	350	345	349	221,000	349
1998-08-25	341	350	340	344	165,000	344
1998-08-24	340	345	335	341	169,000	341
1998-08-21	336	345	336	340	101,000	340
1998-08-20	349	349	340	340	113,000	340
1998-08-19	336	351	336	340	103,000	340
1998-08-18	332	334	330	331	70,000	331
1998-08-17	341	343	330	330	98,000	330
1998-08-14	342	345	338	341	131,000	341
1998-08-13	338	342	338	340	84,000	340
1998-08-12	336	342	336	342	85,000	342
1998-08-11	348	348	340	341	71,000	341
1998-08-10	357	357	347	348	154,000	348
1998-08-07	355	357	352	352	107,000	352
1998-08-06	362	364	351	351	155,000	351
1998-08-05	357	362	353	362	116,000	362
1998-08-04	361	362	350	362	161,000	362
1998-08-03	364	369	361	362	53,000	362
1998-07-31	362	369	358	369	109,000	369
1998-07-30	353	370	352	362	151,000	362
1998-07-29	350	356	349	353	173,000	353
1998-07-28	351	352	345	350	84,000	350
1998-07-27	358	358	351	351	38,000	351
1998-07-24	359	361	355	358	98,000	358
1998-07-23	365	367	361	362	53,000	362
1998-07-22	370	370	366	368	26,000	368
1998-07-21	379	379	370	372	34,000	372
1998-07-17	380	380	370	375	96,000	375
1998-07-16	384	384	379	380	172,000	380
1998-07-15	379	385	376	381	158,000	381
1998-07-14	371	374	368	374	53,000	374
1998-07-13	370	370	365	370	73,000	370
1998-07-10	385	389	380	380	317,000	380
1998-07-09	386	386	373	384	258,000	384
1998-07-08	375	385	373	384	433,000	384
1998-07-07	373	373	368	371	191,000	371
1998-07-06	368	368	362	368	189,000	368
1998-07-03	369	370	362	362	152,000	362
1998-07-02	374	378	360	360	199,000	360
1998-07-01	360	371	352	371	123,000	371
1998-06-30	349	357	349	351	57,000	351
1998-06-29	342	355	342	350	38,000	350
1998-06-26	340	341	335	337	30,000	337
1998-06-25	340	354	332	348	43,000	348
1998-06-24	343	354	340	340	63,000	340
1998-06-23	345	350	340	341	36,000	341
1998-06-22	349	354	345	345	58,000	345
1998-06-19	355	355	344	349	23,000	349
1998-06-18	348	365	344	360	87,000	360
1998-06-17	342	343	335	343	43,000	343
1998-06-16	332	343	325	342	67,000	342
1998-06-15	346	346	325	332	108,000	332
1998-06-12	364	364	341	343	250,000	343
1998-06-11	365	367	360	365	218,000	365
1998-06-10	365	370	359	368	352,000	368
1998-06-09	356	356	350	356	117,000	356
1998-06-08	360	361	357	360	107,000	360
1998-06-05	364	364	360	362	60,000	362
1998-06-04	360	365	359	360	148,000	360
1998-06-03	357	362	357	360	197,000	360
1998-06-02	360	361	359	361	280,000	361
1998-06-01	360	361	358	360	205,000	360
1998-05-29	360	362	356	361	223,000	361
1998-05-28	355	362	354	361	225,000	361
1998-05-27	355	355	350	355	67,000	355
1998-05-26	354	360	350	356	120,000	356
1998-05-25	353	354	350	354	104,000	354
1998-05-22	352	352	345	348	205,000	348
1998-05-21	325	341	322	332	159,000	332
1998-05-20	328	336	320	320	181,000	320
1998-05-19	325	326	320	326	130,000	326
1998-05-18	339	339	326	330	49,000	330
1998-05-15	340	368	333	338	183,000	338
1998-05-14	331	345	330	343	104,000	343
1998-05-13	341	341	332	332	54,000	332
1998-05-12	346	352	342	342	194,000	342
1998-05-11	339	341	333	341	57,000	341
1998-05-08	340	340	326	328	91,000	328
1998-05-07	321	322	320	320	131,000	320
1998-05-06	334	334	321	321	87,000	321
1998-05-01	330	333	328	329	101,000	329
1998-04-30	335	340	330	340	159,000	340
1998-04-28	335	340	333	339	78,000	339
1998-04-27	340	342	336	340	78,000	340
1998-04-24	334	366	334	353	162,000	353
1998-04-23	337	338	335	336	119,000	336
1998-04-22	338	340	335	338	104,000	338
1998-04-21	335	338	334	338	91,000	338
1998-04-20	333	338	333	334	247,000	334
1998-04-17	341	342	330	332	240,000	332
1998-04-16	347	351	342	342	266,000	342
1998-04-15	347	350	344	345	391,000	345
1998-04-14	350	351	344	345	318,000	345
1998-04-13	356	359	350	350	69,000	350
1998-04-10	364	364	355	358	88,000	358
1998-04-09	361	366	355	366	102,000	366
1998-04-08	350	360	345	360	279,000	360
1998-04-07	348	355	347	351	135,000	351
1998-04-06	350	353	345	345	176,000	345
1998-04-03	342	360	342	360	345,000	360
1998-04-02	351	351	341	341	369,000	341
1998-04-01	361	362	350	351	143,000	351
1998-03-31	370	370	360	365	174,000	365
1998-03-30	372	378	364	365	176,000	365
1998-03-27	382	387	377	377	65,000	377
1998-03-26	380	390	376	376	112,000	376
1998-03-25	376	385	376	384	69,000	384
1998-03-24	371	383	370	375	159,000	375
1998-03-23	389	391	379	380	173,000	380
1998-03-20	384	390	384	388	37,000	388
1998-03-19	390	390	383	384	72,000	384
1998-03-18	392	395	385	385	114,000	385
1998-03-17	397	397	390	397	117,000	397
1998-03-16	405	405	385	392	133,000	392
1998-03-13	395	410	395	410	198,000	410
1998-03-12	400	401	398	400	85,000	400
1998-03-11	402	412	401	401	121,000	401
1998-03-10	419	419	405	417	71,000	417
1998-03-09	420	425	409	409	148,000	409
1998-03-06	412	418	412	418	283,000	418
1998-03-05	426	427	408	418	548,000	418
1998-03-04	419	435	419	434	354,000	434
1998-03-03	411	420	407	419	292,000	419
1998-03-02	417	420	405	406	187,000	406
1998-02-27	408	412	407	412	185,000	412
1998-02-26	403	403	397	403	130,000	403
1998-02-25	399	399	388	394	180,000	394
1998-02-24	401	405	398	400	112,000	400
1998-02-23	407	407	399	400	242,000	400
1998-02-20	411	415	405	406	150,000	406
1998-02-19	418	418	410	415	78,000	415
1998-02-18	415	433	415	420	163,000	420
1998-02-17	418	418	403	413	192,000	413
1998-02-16	417	417	407	415	204,000	415
1998-02-13	435	435	410	413	152,000	413
1998-02-12	443	445	426	436	150,000	436
1998-02-10	447	450	441	446	463,000	446
1998-02-09	445	446	432	443	259,000	443
1998-02-06	435	443	430	442	365,000	442
1998-02-05	420	434	420	430	151,000	430
1998-02-04	425	435	415	430	292,000	430
1998-02-03	425	425	410	415	166,000	415
1998-02-02	420	420	405	410	182,000	410
1998-01-30	419	420	406	420	253,000	420
1998-01-29	436	448	425	425	468,000	425
1998-01-28	411	443	410	441	714,000	441
1998-01-27	408	408	399	401	348,000	401
1998-01-26	397	405	390	399	255,000	399
1998-01-23	377	387	377	387	65,000	387
1998-01-22	379	388	375	382	72,000	382
1998-01-21	395	395	383	384	174,000	384
1998-01-20	380	383	378	381	129,000	381
1998-01-19	363	383	363	383	264,000	383
1998-01-16	358	380	357	363	166,000	363
1998-01-14	363	367	360	363	69,000	363
1998-01-13	360	363	360	363	47,000	363
1998-01-12	356	363	356	360	51,000	360
1998-01-09	370	370	359	366	91,000	366
1998-01-08	358	374	358	358	152,000	358
1998-01-07	360	365	360	360	49,000	360
1998-01-06	360	369	350	365	74,000	365
1998-01-05	370	370	360	360	13,000	360

分割・併合履歴： [1986-03-27]1株→1.15株

5991 ニッパツ の時系列データ [1998年度]

5991 ニッパツの時系列データ [1998年度]