5991 ニッパツ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 485 | 508 | 485 | 500 | 48,000 | 500 |
| 1999-12-29 | 518 | 518 | 493 | 495 | 107,000 | 495 |
| 1999-12-28 | 500 | 516 | 500 | 508 | 82,000 | 508 |
| 1999-12-27 | 490 | 520 | 490 | 519 | 89,000 | 519 |
| 1999-12-24 | 530 | 544 | 487 | 487 | 643,000 | 487 |
| 1999-12-22 | 518 | 520 | 510 | 510 | 448,000 | 510 |
| 1999-12-21 | 502 | 509 | 497 | 502 | 179,000 | 502 |
| 1999-12-20 | 496 | 506 | 490 | 497 | 313,000 | 497 |
| 1999-12-17 | 534 | 535 | 506 | 506 | 580,000 | 506 |
| 1999-12-16 | 533 | 540 | 525 | 536 | 645,000 | 536 |
| 1999-12-15 | 530 | 548 | 529 | 540 | 1,116,000 | 540 |
| 1999-12-14 | 519 | 531 | 511 | 525 | 521,000 | 525 |
| 1999-12-13 | 527 | 532 | 515 | 520 | 339,000 | 520 |
| 1999-12-10 | 524 | 540 | 516 | 536 | 993,000 | 536 |
| 1999-12-09 | 532 | 532 | 510 | 514 | 702,000 | 514 |
| 1999-12-08 | 525 | 535 | 523 | 532 | 829,000 | 532 |
| 1999-12-07 | 525 | 534 | 516 | 531 | 1,618,000 | 531 |
| 1999-12-06 | 536 | 545 | 525 | 525 | 1,912,000 | 525 |
| 1999-12-03 | 472 | 524 | 472 | 506 | 2,149,000 | 506 |
| 1999-12-02 | 457 | 462 | 452 | 462 | 317,000 | 462 |
| 1999-12-01 | 435 | 465 | 435 | 452 | 403,000 | 452 |
| 1999-11-30 | 443 | 445 | 431 | 431 | 446,000 | 431 |
| 1999-11-29 | 420 | 446 | 420 | 441 | 314,000 | 441 |
| 1999-11-26 | 417 | 423 | 415 | 418 | 358,000 | 418 |
| 1999-11-25 | 435 | 436 | 415 | 417 | 508,000 | 417 |
| 1999-11-24 | 452 | 459 | 435 | 450 | 345,000 | 450 |
| 1999-11-22 | 460 | 465 | 435 | 447 | 724,000 | 447 |
| 1999-11-19 | 476 | 480 | 461 | 470 | 187,000 | 470 |
| 1999-11-18 | 474 | 498 | 465 | 470 | 476,000 | 470 |
| 1999-11-17 | 471 | 490 | 460 | 473 | 437,000 | 473 |
| 1999-11-16 | 480 | 490 | 468 | 476 | 685,000 | 476 |
| 1999-11-15 | 432 | 465 | 432 | 460 | 632,000 | 460 |
| 1999-11-12 | 420 | 430 | 410 | 412 | 490,000 | 412 |
| 1999-11-11 | 465 | 465 | 424 | 440 | 599,000 | 440 |
| 1999-11-10 | 475 | 479 | 465 | 472 | 456,000 | 472 |
| 1999-11-09 | 500 | 500 | 476 | 490 | 529,000 | 490 |
| 1999-11-08 | 535 | 535 | 500 | 500 | 671,000 | 500 |
| 1999-11-05 | 545 | 545 | 515 | 529 | 1,094,000 | 529 |
| 1999-11-04 | 510 | 519 | 505 | 505 | 1,228,000 | 505 |
| 1999-11-02 | 455 | 502 | 454 | 500 | 638,000 | 500 |
| 1999-11-01 | 452 | 466 | 450 | 450 | 780,000 | 450 |
| 1999-10-29 | 404 | 432 | 403 | 432 | 365,000 | 432 |
| 1999-10-28 | 400 | 410 | 400 | 400 | 308,000 | 400 |
| 1999-10-27 | 410 | 411 | 400 | 405 | 329,000 | 405 |
| 1999-10-26 | 413 | 417 | 410 | 411 | 217,000 | 411 |
| 1999-10-25 | 415 | 430 | 410 | 410 | 303,000 | 410 |
| 1999-10-22 | 430 | 430 | 410 | 410 | 317,000 | 410 |
| 1999-10-21 | 429 | 430 | 415 | 415 | 223,000 | 415 |
| 1999-10-20 | 421 | 425 | 408 | 425 | 556,000 | 425 |
| 1999-10-19 | 434 | 436 | 415 | 420 | 262,000 | 420 |
| 1999-10-18 | 450 | 450 | 423 | 430 | 280,000 | 430 |
| 1999-10-15 | 458 | 460 | 450 | 454 | 221,000 | 454 |
| 1999-10-14 | 460 | 465 | 452 | 455 | 260,000 | 455 |
| 1999-10-13 | 470 | 472 | 461 | 461 | 308,000 | 461 |
| 1999-10-12 | 489 | 494 | 475 | 476 | 341,000 | 476 |
| 1999-10-08 | 491 | 495 | 481 | 483 | 335,000 | 483 |
| 1999-10-07 | 520 | 520 | 483 | 495 | 224,000 | 495 |
| 1999-10-06 | 493 | 510 | 489 | 510 | 284,000 | 510 |
| 1999-10-05 | 491 | 498 | 480 | 483 | 160,000 | 483 |
| 1999-10-04 | 500 | 517 | 485 | 491 | 408,000 | 491 |
| 1999-10-01 | 481 | 520 | 481 | 510 | 312,000 | 510 |
| 1999-09-30 | 475 | 500 | 475 | 477 | 357,000 | 477 |
| 1999-09-29 | 490 | 491 | 462 | 468 | 230,000 | 468 |
| 1999-09-28 | 490 | 495 | 490 | 490 | 277,000 | 490 |
| 1999-09-27 | 517 | 517 | 486 | 486 | 404,000 | 486 |
| 1999-09-24 | 520 | 525 | 505 | 508 | 317,000 | 508 |
| 1999-09-22 | 538 | 548 | 535 | 544 | 179,000 | 544 |
| 1999-09-21 | 570 | 570 | 548 | 550 | 205,000 | 550 |
| 1999-09-20 | 582 | 590 | 550 | 560 | 503,000 | 560 |
| 1999-09-17 | 581 | 596 | 581 | 596 | 235,000 | 596 |
| 1999-09-16 | 590 | 595 | 581 | 582 | 299,000 | 582 |
| 1999-09-14 | 630 | 630 | 591 | 591 | 150,000 | 591 |
| 1999-09-13 | 582 | 630 | 582 | 620 | 205,000 | 620 |
| 1999-09-10 | 603 | 609 | 580 | 590 | 679,000 | 590 |
| 1999-09-09 | 615 | 618 | 601 | 605 | 221,000 | 605 |
| 1999-09-08 | 620 | 620 | 601 | 608 | 281,000 | 608 |
| 1999-09-07 | 630 | 632 | 617 | 630 | 303,000 | 630 |
| 1999-09-06 | 632 | 635 | 630 | 630 | 211,000 | 630 |
| 1999-09-03 | 635 | 645 | 633 | 642 | 157,000 | 642 |
| 1999-09-02 | 645 | 645 | 626 | 644 | 249,000 | 644 |
| 1999-09-01 | 642 | 645 | 631 | 645 | 251,000 | 645 |
| 1999-08-31 | 639 | 643 | 625 | 642 | 322,000 | 642 |
| 1999-08-30 | 649 | 649 | 640 | 645 | 149,000 | 645 |
| 1999-08-27 | 655 | 660 | 651 | 651 | 172,000 | 651 |
| 1999-08-26 | 658 | 663 | 655 | 660 | 81,000 | 660 |
| 1999-08-25 | 660 | 668 | 655 | 668 | 114,000 | 668 |
| 1999-08-24 | 667 | 670 | 662 | 665 | 157,000 | 665 |
| 1999-08-23 | 675 | 685 | 663 | 663 | 251,000 | 663 |
| 1999-08-20 | 670 | 680 | 670 | 675 | 138,000 | 675 |
| 1999-08-19 | 677 | 682 | 670 | 670 | 97,000 | 670 |
| 1999-08-18 | 688 | 695 | 681 | 682 | 189,000 | 682 |
| 1999-08-17 | 692 | 692 | 681 | 681 | 172,000 | 681 |
| 1999-08-16 | 685 | 690 | 675 | 690 | 206,000 | 690 |
| 1999-08-13 | 670 | 690 | 670 | 680 | 314,000 | 680 |
| 1999-08-12 | 663 | 681 | 658 | 680 | 957,000 | 680 |
| 1999-08-11 | 661 | 671 | 650 | 656 | 690,000 | 656 |
| 1999-08-10 | 686 | 688 | 660 | 671 | 829,000 | 671 |
| 1999-08-09 | 697 | 699 | 693 | 696 | 240,000 | 696 |
| 1999-08-06 | 705 | 710 | 700 | 707 | 842,000 | 707 |
| 1999-08-05 | 709 | 719 | 705 | 708 | 296,000 | 708 |
| 1999-08-04 | 750 | 769 | 730 | 739 | 326,000 | 739 |
| 1999-08-03 | 740 | 764 | 735 | 760 | 789,000 | 760 |
| 1999-08-02 | 710 | 735 | 700 | 731 | 262,000 | 731 |
| 1999-07-30 | 738 | 741 | 715 | 715 | 413,000 | 715 |
| 1999-07-29 | 745 | 746 | 730 | 741 | 266,000 | 741 |
| 1999-07-28 | 742 | 750 | 739 | 739 | 408,000 | 739 |
| 1999-07-27 | 721 | 742 | 721 | 742 | 560,000 | 742 |
| 1999-07-26 | 710 | 730 | 700 | 730 | 289,000 | 730 |
| 1999-07-23 | 711 | 726 | 708 | 718 | 518,000 | 718 |
| 1999-07-22 | 724 | 729 | 712 | 718 | 523,000 | 718 |
| 1999-07-21 | 744 | 755 | 738 | 754 | 564,000 | 754 |
| 1999-07-19 | 750 | 780 | 745 | 764 | 1,388,000 | 764 |
| 1999-07-16 | 734 | 763 | 730 | 760 | 2,139,000 | 760 |
| 1999-07-15 | 728 | 735 | 720 | 729 | 1,549,000 | 729 |
| 1999-07-14 | 720 | 735 | 710 | 725 | 1,700,000 | 725 |
| 1999-07-13 | 681 | 712 | 675 | 702 | 1,579,000 | 702 |
| 1999-07-12 | 670 | 679 | 665 | 671 | 736,000 | 671 |
| 1999-07-09 | 691 | 691 | 662 | 684 | 552,000 | 684 |
| 1999-07-08 | 693 | 694 | 685 | 692 | 253,000 | 692 |
| 1999-07-07 | 700 | 702 | 682 | 682 | 547,000 | 682 |
| 1999-07-06 | 709 | 709 | 690 | 703 | 599,000 | 703 |
| 1999-07-05 | 680 | 726 | 680 | 719 | 2,496,000 | 719 |
| 1999-07-02 | 673 | 675 | 661 | 672 | 579,000 | 672 |
| 1999-07-01 | 678 | 689 | 671 | 673 | 665,000 | 673 |
| 1999-06-30 | 686 | 690 | 675 | 676 | 606,000 | 676 |
| 1999-06-29 | 675 | 685 | 670 | 672 | 567,000 | 672 |
| 1999-06-28 | 667 | 699 | 667 | 685 | 1,012,000 | 685 |
| 1999-06-25 | 683 | 686 | 671 | 671 | 990,000 | 671 |
| 1999-06-24 | 694 | 710 | 685 | 685 | 1,761,000 | 685 |
| 1999-06-23 | 679 | 705 | 670 | 697 | 3,002,000 | 697 |
| 1999-06-22 | 683 | 685 | 665 | 670 | 814,000 | 670 |
| 1999-06-21 | 652 | 675 | 650 | 675 | 1,747,000 | 675 |
| 1999-06-18 | 650 | 652 | 646 | 648 | 998,000 | 648 |
| 1999-06-17 | 655 | 655 | 640 | 646 | 733,000 | 646 |
| 1999-06-16 | 657 | 662 | 647 | 650 | 2,223,000 | 650 |
| 1999-06-15 | 645 | 657 | 637 | 649 | 3,762,000 | 649 |
| 1999-06-14 | 613 | 645 | 613 | 640 | 3,716,000 | 640 |
| 1999-06-11 | 595 | 613 | 595 | 610 | 930,000 | 610 |
| 1999-06-10 | 605 | 608 | 595 | 605 | 584,000 | 605 |
| 1999-06-09 | 589 | 615 | 589 | 601 | 2,874,000 | 601 |
| 1999-06-08 | 594 | 599 | 585 | 586 | 659,000 | 586 |
| 1999-06-07 | 590 | 590 | 585 | 590 | 491,000 | 590 |
| 1999-06-04 | 593 | 593 | 587 | 588 | 1,005,000 | 588 |
| 1999-06-03 | 587 | 604 | 580 | 590 | 2,163,000 | 590 |
| 1999-06-02 | 580 | 583 | 570 | 580 | 372,000 | 580 |
| 1999-06-01 | 564 | 579 | 555 | 577 | 727,000 | 577 |
| 1999-05-31 | 570 | 580 | 555 | 555 | 273,000 | 555 |
| 1999-05-28 | 564 | 573 | 564 | 570 | 452,000 | 570 |
| 1999-05-27 | 585 | 591 | 580 | 584 | 727,000 | 584 |
| 1999-05-26 | 590 | 590 | 575 | 585 | 550,000 | 585 |
| 1999-05-25 | 575 | 594 | 575 | 590 | 815,000 | 590 |
| 1999-05-24 | 569 | 613 | 563 | 605 | 1,745,000 | 605 |
| 1999-05-21 | 552 | 577 | 550 | 574 | 788,000 | 574 |
| 1999-05-20 | 540 | 556 | 531 | 552 | 593,000 | 552 |
| 1999-05-19 | 557 | 559 | 531 | 532 | 622,000 | 532 |
| 1999-05-18 | 558 | 563 | 554 | 557 | 461,000 | 557 |
| 1999-05-17 | 563 | 565 | 559 | 560 | 407,000 | 560 |
| 1999-05-14 | 560 | 578 | 558 | 569 | 744,000 | 569 |
| 1999-05-13 | 569 | 569 | 558 | 565 | 990,000 | 565 |
| 1999-05-12 | 581 | 585 | 573 | 575 | 826,000 | 575 |
| 1999-05-11 | 600 | 600 | 582 | 588 | 887,000 | 588 |
| 1999-05-10 | 611 | 614 | 595 | 600 | 616,000 | 600 |
| 1999-05-07 | 608 | 618 | 603 | 611 | 2,849,000 | 611 |
| 1999-05-06 | 593 | 605 | 589 | 605 | 1,053,000 | 605 |
| 1999-04-30 | 583 | 591 | 571 | 588 | 601,000 | 588 |
| 1999-04-28 | 594 | 594 | 574 | 576 | 994,000 | 576 |
| 1999-04-27 | 561 | 594 | 560 | 594 | 1,966,000 | 594 |
| 1999-04-26 | 555 | 564 | 554 | 560 | 908,000 | 560 |
| 1999-04-23 | 540 | 554 | 533 | 554 | 617,000 | 554 |
| 1999-04-22 | 539 | 543 | 525 | 532 | 470,000 | 532 |
| 1999-04-21 | 550 | 555 | 536 | 545 | 520,000 | 545 |
| 1999-04-20 | 544 | 562 | 540 | 550 | 1,557,000 | 550 |
| 1999-04-19 | 540 | 545 | 535 | 538 | 455,000 | 538 |
| 1999-04-16 | 530 | 536 | 528 | 535 | 337,000 | 535 |
| 1999-04-15 | 545 | 545 | 531 | 535 | 359,000 | 535 |
| 1999-04-14 | 549 | 549 | 530 | 535 | 596,000 | 535 |
| 1999-04-13 | 544 | 560 | 540 | 549 | 2,590,000 | 549 |
| 1999-04-12 | 517 | 540 | 511 | 538 | 2,464,000 | 538 |
| 1999-04-09 | 520 | 520 | 504 | 507 | 779,000 | 507 |
| 1999-04-08 | 517 | 520 | 500 | 519 | 617,000 | 519 |
| 1999-04-07 | 503 | 515 | 493 | 515 | 744,000 | 515 |
| 1999-04-06 | 510 | 514 | 495 | 498 | 751,000 | 498 |
| 1999-04-05 | 514 | 516 | 490 | 492 | 743,000 | 492 |
| 1999-04-02 | 499 | 529 | 492 | 506 | 3,455,000 | 506 |
| 1999-04-01 | 485 | 493 | 476 | 489 | 2,051,000 | 489 |
| 1999-03-31 | 465 | 484 | 452 | 475 | 902,000 | 475 |
| 1999-03-30 | 455 | 461 | 450 | 460 | 241,000 | 460 |
| 1999-03-29 | 445 | 454 | 445 | 450 | 233,000 | 450 |
| 1999-03-26 | 465 | 470 | 454 | 455 | 285,000 | 455 |
| 1999-03-25 | 470 | 470 | 454 | 461 | 313,000 | 461 |
| 1999-03-24 | 455 | 463 | 454 | 463 | 390,000 | 463 |
| 1999-03-23 | 470 | 470 | 452 | 455 | 377,000 | 455 |
| 1999-03-19 | 463 | 479 | 455 | 457 | 594,000 | 457 |
| 1999-03-18 | 486 | 486 | 460 | 461 | 799,000 | 461 |
| 1999-03-17 | 490 | 490 | 475 | 485 | 2,098,000 | 485 |
| 1999-03-16 | 452 | 475 | 452 | 470 | 1,814,000 | 470 |
| 1999-03-15 | 452 | 456 | 450 | 451 | 293,000 | 451 |
| 1999-03-12 | 457 | 457 | 447 | 455 | 470,000 | 455 |
| 1999-03-11 | 448 | 455 | 446 | 447 | 556,000 | 447 |
| 1999-03-10 | 450 | 450 | 441 | 448 | 372,000 | 448 |
| 1999-03-09 | 443 | 449 | 441 | 445 | 217,000 | 445 |
| 1999-03-08 | 452 | 457 | 442 | 443 | 238,000 | 443 |
| 1999-03-05 | 450 | 452 | 441 | 450 | 322,000 | 450 |
| 1999-03-04 | 440 | 454 | 440 | 450 | 596,000 | 450 |
| 1999-03-03 | 435 | 449 | 435 | 436 | 224,000 | 436 |
| 1999-03-02 | 434 | 450 | 432 | 435 | 545,000 | 435 |
| 1999-03-01 | 435 | 449 | 432 | 432 | 548,000 | 432 |
| 1999-02-26 | 460 | 463 | 451 | 454 | 292,000 | 454 |
| 1999-02-25 | 458 | 467 | 458 | 459 | 319,000 | 459 |
| 1999-02-24 | 460 | 465 | 458 | 463 | 744,000 | 463 |
| 1999-02-23 | 463 | 465 | 455 | 461 | 721,000 | 461 |
| 1999-02-22 | 459 | 464 | 451 | 463 | 809,000 | 463 |
| 1999-02-19 | 443 | 458 | 439 | 451 | 501,000 | 451 |
| 1999-02-18 | 443 | 445 | 432 | 439 | 293,000 | 439 |
| 1999-02-17 | 445 | 448 | 438 | 438 | 367,000 | 438 |
| 1999-02-16 | 440 | 445 | 437 | 440 | 702,000 | 440 |
| 1999-02-15 | 442 | 446 | 431 | 437 | 1,287,000 | 437 |
| 1999-02-12 | 460 | 464 | 440 | 446 | 1,334,000 | 446 |
| 1999-02-10 | 458 | 472 | 454 | 469 | 1,044,000 | 469 |
| 1999-02-09 | 477 | 477 | 458 | 465 | 1,064,000 | 465 |
| 1999-02-08 | 499 | 505 | 474 | 476 | 3,460,000 | 476 |
| 1999-02-05 | 469 | 495 | 462 | 495 | 2,951,000 | 495 |
| 1999-02-04 | 470 | 470 | 459 | 469 | 582,000 | 469 |
| 1999-02-03 | 455 | 472 | 453 | 470 | 1,114,000 | 470 |
| 1999-02-02 | 466 | 467 | 456 | 457 | 478,000 | 457 |
| 1999-02-01 | 474 | 478 | 463 | 468 | 779,000 | 468 |
| 1999-01-29 | 465 | 472 | 465 | 471 | 946,000 | 471 |
| 1999-01-28 | 470 | 474 | 465 | 466 | 983,000 | 466 |
| 1999-01-27 | 467 | 472 | 461 | 465 | 1,566,000 | 465 |
| 1999-01-26 | 448 | 466 | 446 | 461 | 1,479,000 | 461 |
| 1999-01-25 | 447 | 452 | 444 | 446 | 748,000 | 446 |
| 1999-01-22 | 453 | 458 | 448 | 448 | 705,000 | 448 |
| 1999-01-21 | 450 | 458 | 448 | 453 | 667,000 | 453 |
| 1999-01-20 | 467 | 474 | 450 | 454 | 2,005,000 | 454 |
| 1999-01-19 | 459 | 465 | 442 | 461 | 1,812,000 | 461 |
| 1999-01-18 | 459 | 463 | 450 | 459 | 808,000 | 459 |
| 1999-01-14 | 455 | 470 | 453 | 464 | 2,395,000 | 464 |
| 1999-01-13 | 450 | 460 | 443 | 455 | 1,557,000 | 455 |
| 1999-01-12 | 465 | 465 | 445 | 453 | 1,961,000 | 453 |
| 1999-01-11 | 468 | 480 | 461 | 470 | 4,754,000 | 470 |
| 1999-01-08 | 443 | 470 | 440 | 464 | 6,595,000 | 464 |
| 1999-01-07 | 440 | 451 | 428 | 438 | 3,665,000 | 438 |
| 1999-01-06 | 418 | 436 | 418 | 432 | 999,000 | 432 |
| 1999-01-05 | 435 | 435 | 413 | 417 | 669,000 | 417 |
| 1999-01-04 | 430 | 439 | 425 | 435 | 1,058,000 | 435 |
分割・併合履歴 ： [1986-03-27]1株→1.15株