5991 ニッパツ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 489 | 500 | 484 | 498 | 313,000 | 498 |
| 2000-12-28 | 482 | 485 | 451 | 454 | 193,000 | 454 |
| 2000-12-27 | 469 | 473 | 461 | 472 | 191,000 | 472 |
| 2000-12-26 | 480 | 480 | 465 | 465 | 150,000 | 465 |
| 2000-12-25 | 495 | 495 | 463 | 470 | 149,000 | 470 |
| 2000-12-22 | 450 | 472 | 450 | 465 | 268,000 | 465 |
| 2000-12-21 | 456 | 460 | 433 | 444 | 422,000 | 444 |
| 2000-12-20 | 470 | 470 | 457 | 457 | 630,000 | 457 |
| 2000-12-19 | 490 | 492 | 470 | 484 | 420,000 | 484 |
| 2000-12-18 | 514 | 514 | 489 | 495 | 332,000 | 495 |
| 2000-12-15 | 521 | 526 | 521 | 523 | 201,000 | 523 |
| 2000-12-14 | 521 | 530 | 520 | 521 | 225,000 | 521 |
| 2000-12-13 | 528 | 528 | 521 | 522 | 197,000 | 522 |
| 2000-12-12 | 538 | 538 | 527 | 530 | 294,000 | 530 |
| 2000-12-11 | 517 | 534 | 517 | 528 | 459,000 | 528 |
| 2000-12-08 | 521 | 530 | 512 | 515 | 551,000 | 515 |
| 2000-12-07 | 525 | 525 | 500 | 511 | 751,000 | 511 |
| 2000-12-06 | 552 | 552 | 535 | 535 | 369,000 | 535 |
| 2000-12-05 | 550 | 558 | 538 | 549 | 489,000 | 549 |
| 2000-12-04 | 545 | 555 | 539 | 546 | 519,000 | 546 |
| 2000-12-01 | 548 | 557 | 545 | 555 | 860,000 | 555 |
| 2000-11-30 | 535 | 549 | 533 | 540 | 503,000 | 540 |
| 2000-11-29 | 558 | 558 | 545 | 545 | 282,000 | 545 |
| 2000-11-28 | 551 | 562 | 541 | 562 | 1,240,000 | 562 |
| 2000-11-27 | 544 | 557 | 539 | 552 | 1,016,000 | 552 |
| 2000-11-24 | 531 | 547 | 531 | 545 | 340,000 | 545 |
| 2000-11-22 | 550 | 563 | 539 | 539 | 1,035,000 | 539 |
| 2000-11-21 | 540 | 550 | 537 | 550 | 1,700,000 | 550 |
| 2000-11-20 | 527 | 550 | 510 | 537 | 1,270,000 | 537 |
| 2000-11-17 | 537 | 537 | 505 | 531 | 299,000 | 531 |
| 2000-11-16 | 528 | 539 | 527 | 537 | 1,230,000 | 537 |
| 2000-11-15 | 527 | 540 | 526 | 537 | 616,000 | 537 |
| 2000-11-14 | 532 | 535 | 516 | 522 | 540,000 | 522 |
| 2000-11-13 | 517 | 524 | 497 | 523 | 594,000 | 523 |
| 2000-11-10 | 545 | 546 | 530 | 537 | 576,000 | 537 |
| 2000-11-09 | 533 | 549 | 525 | 541 | 963,000 | 541 |
| 2000-11-08 | 540 | 560 | 531 | 540 | 2,875,000 | 540 |
| 2000-11-07 | 517 | 547 | 515 | 540 | 3,570,000 | 540 |
| 2000-11-06 | 498 | 518 | 495 | 510 | 1,556,000 | 510 |
| 2000-11-02 | 480 | 504 | 474 | 504 | 1,040,000 | 504 |
| 2000-11-01 | 465 | 483 | 465 | 483 | 631,000 | 483 |
| 2000-10-31 | 460 | 465 | 450 | 465 | 239,000 | 465 |
| 2000-10-30 | 458 | 472 | 458 | 465 | 405,000 | 465 |
| 2000-10-27 | 450 | 469 | 450 | 458 | 299,000 | 458 |
| 2000-10-26 | 445 | 455 | 444 | 455 | 168,000 | 455 |
| 2000-10-25 | 459 | 461 | 450 | 460 | 205,000 | 460 |
| 2000-10-24 | 461 | 475 | 460 | 464 | 232,000 | 464 |
| 2000-10-23 | 461 | 467 | 461 | 466 | 250,000 | 466 |
| 2000-10-20 | 448 | 468 | 448 | 460 | 342,000 | 460 |
| 2000-10-19 | 447 | 457 | 438 | 440 | 806,000 | 440 |
| 2000-10-18 | 470 | 475 | 460 | 460 | 426,000 | 460 |
| 2000-10-17 | 465 | 470 | 464 | 468 | 152,000 | 468 |
| 2000-10-16 | 463 | 480 | 460 | 473 | 389,000 | 473 |
| 2000-10-13 | 456 | 464 | 445 | 464 | 258,000 | 464 |
| 2000-10-12 | 472 | 472 | 461 | 464 | 111,000 | 464 |
| 2000-10-11 | 473 | 474 | 460 | 474 | 251,000 | 474 |
| 2000-10-10 | 478 | 485 | 464 | 483 | 645,000 | 483 |
| 2000-10-06 | 460 | 484 | 460 | 483 | 622,000 | 483 |
| 2000-10-05 | 448 | 460 | 445 | 456 | 196,000 | 456 |
| 2000-10-04 | 453 | 456 | 450 | 453 | 230,000 | 453 |
| 2000-10-03 | 455 | 460 | 451 | 459 | 203,000 | 459 |
| 2000-10-02 | 455 | 457 | 449 | 455 | 362,000 | 455 |
| 2000-09-29 | 464 | 473 | 458 | 465 | 276,000 | 465 |
| 2000-09-28 | 460 | 465 | 456 | 463 | 172,000 | 463 |
| 2000-09-27 | 462 | 473 | 455 | 465 | 424,000 | 465 |
| 2000-09-26 | 466 | 480 | 465 | 469 | 321,000 | 469 |
| 2000-09-25 | 476 | 481 | 464 | 464 | 407,000 | 464 |
| 2000-09-22 | 470 | 486 | 468 | 475 | 776,000 | 475 |
| 2000-09-21 | 485 | 489 | 474 | 485 | 971,000 | 485 |
| 2000-09-20 | 463 | 495 | 463 | 494 | 2,129,000 | 494 |
| 2000-09-19 | 419 | 454 | 419 | 448 | 1,387,000 | 448 |
| 2000-09-18 | 394 | 420 | 394 | 420 | 225,000 | 420 |
| 2000-09-14 | 403 | 404 | 390 | 390 | 270,000 | 390 |
| 2000-09-13 | 393 | 401 | 393 | 401 | 166,000 | 401 |
| 2000-09-12 | 396 | 399 | 393 | 394 | 231,000 | 394 |
| 2000-09-11 | 411 | 411 | 395 | 396 | 132,000 | 396 |
| 2000-09-08 | 395 | 410 | 393 | 410 | 231,000 | 410 |
| 2000-09-07 | 392 | 402 | 390 | 390 | 778,000 | 390 |
| 2000-09-06 | 395 | 395 | 388 | 392 | 279,000 | 392 |
| 2000-09-05 | 390 | 399 | 385 | 398 | 975,000 | 398 |
| 2000-09-04 | 395 | 395 | 383 | 390 | 351,000 | 390 |
| 2000-09-01 | 405 | 407 | 393 | 395 | 385,000 | 395 |
| 2000-08-31 | 406 | 409 | 402 | 405 | 201,000 | 405 |
| 2000-08-30 | 420 | 420 | 411 | 411 | 202,000 | 411 |
| 2000-08-29 | 422 | 425 | 415 | 420 | 139,000 | 420 |
| 2000-08-28 | 422 | 428 | 422 | 428 | 274,000 | 428 |
| 2000-08-25 | 422 | 423 | 418 | 422 | 345,000 | 422 |
| 2000-08-24 | 427 | 430 | 420 | 422 | 301,000 | 422 |
| 2000-08-23 | 440 | 440 | 427 | 427 | 94,000 | 427 |
| 2000-08-22 | 422 | 448 | 422 | 443 | 403,000 | 443 |
| 2000-08-21 | 431 | 434 | 414 | 420 | 107,000 | 420 |
| 2000-08-18 | 423 | 434 | 423 | 434 | 151,000 | 434 |
| 2000-08-17 | 430 | 430 | 418 | 422 | 122,000 | 422 |
| 2000-08-16 | 430 | 437 | 430 | 434 | 148,000 | 434 |
| 2000-08-15 | 432 | 440 | 426 | 429 | 140,000 | 429 |
| 2000-08-14 | 435 | 436 | 430 | 434 | 68,000 | 434 |
| 2000-08-11 | 434 | 439 | 433 | 438 | 180,000 | 438 |
| 2000-08-10 | 428 | 440 | 422 | 430 | 469,000 | 430 |
| 2000-08-09 | 418 | 429 | 418 | 428 | 464,000 | 428 |
| 2000-08-08 | 409 | 420 | 409 | 418 | 367,000 | 418 |
| 2000-08-07 | 400 | 403 | 400 | 402 | 170,000 | 402 |
| 2000-08-04 | 400 | 404 | 397 | 400 | 415,000 | 400 |
| 2000-08-03 | 415 | 415 | 396 | 400 | 368,000 | 400 |
| 2000-08-02 | 412 | 424 | 404 | 411 | 527,000 | 411 |
| 2000-08-01 | 414 | 419 | 405 | 412 | 630,000 | 412 |
| 2000-07-31 | 415 | 415 | 399 | 405 | 627,000 | 405 |
| 2000-07-28 | 429 | 447 | 405 | 415 | 792,000 | 415 |
| 2000-07-27 | 467 | 473 | 456 | 459 | 253,000 | 459 |
| 2000-07-26 | 480 | 480 | 472 | 474 | 368,000 | 474 |
| 2000-07-25 | 473 | 478 | 465 | 476 | 223,000 | 476 |
| 2000-07-24 | 493 | 495 | 461 | 478 | 414,000 | 478 |
| 2000-07-21 | 494 | 505 | 493 | 495 | 220,000 | 495 |
| 2000-07-19 | 500 | 502 | 490 | 500 | 283,000 | 500 |
| 2000-07-18 | 515 | 520 | 507 | 509 | 572,000 | 509 |
| 2000-07-17 | 516 | 530 | 516 | 525 | 552,000 | 525 |
| 2000-07-14 | 510 | 535 | 503 | 512 | 1,324,000 | 512 |
| 2000-07-13 | 508 | 517 | 485 | 510 | 1,882,000 | 510 |
| 2000-07-12 | 497 | 517 | 497 | 510 | 2,587,000 | 510 |
| 2000-07-11 | 495 | 495 | 476 | 487 | 504,000 | 487 |
| 2000-07-10 | 494 | 495 | 484 | 493 | 885,000 | 493 |
| 2000-07-07 | 480 | 482 | 470 | 479 | 416,000 | 479 |
| 2000-07-06 | 474 | 494 | 471 | 480 | 447,000 | 480 |
| 2000-07-05 | 487 | 490 | 470 | 474 | 476,000 | 474 |
| 2000-07-04 | 500 | 514 | 490 | 497 | 2,418,000 | 497 |
| 2000-07-03 | 480 | 483 | 475 | 482 | 609,000 | 482 |
| 2000-06-30 | 467 | 475 | 460 | 470 | 892,000 | 470 |
| 2000-06-29 | 440 | 475 | 440 | 468 | 1,410,000 | 468 |
| 2000-06-28 | 445 | 447 | 435 | 435 | 498,000 | 435 |
| 2000-06-27 | 438 | 447 | 437 | 444 | 401,000 | 444 |
| 2000-06-26 | 438 | 438 | 424 | 426 | 255,000 | 426 |
| 2000-06-23 | 437 | 440 | 430 | 433 | 247,000 | 433 |
| 2000-06-22 | 440 | 449 | 435 | 437 | 226,000 | 437 |
| 2000-06-21 | 449 | 450 | 441 | 450 | 475,000 | 450 |
| 2000-06-20 | 436 | 447 | 436 | 445 | 221,000 | 445 |
| 2000-06-19 | 434 | 442 | 430 | 439 | 191,000 | 439 |
| 2000-06-16 | 435 | 450 | 435 | 449 | 302,000 | 449 |
| 2000-06-15 | 438 | 450 | 430 | 430 | 451,000 | 430 |
| 2000-06-14 | 460 | 464 | 440 | 440 | 371,000 | 440 |
| 2000-06-13 | 453 | 466 | 451 | 459 | 1,045,000 | 459 |
| 2000-06-12 | 440 | 459 | 438 | 447 | 1,088,000 | 447 |
| 2000-06-09 | 436 | 440 | 429 | 440 | 711,000 | 440 |
| 2000-06-08 | 450 | 450 | 430 | 440 | 391,000 | 440 |
| 2000-06-07 | 446 | 450 | 438 | 450 | 967,000 | 450 |
| 2000-06-06 | 430 | 450 | 430 | 443 | 1,656,000 | 443 |
| 2000-06-05 | 425 | 440 | 425 | 430 | 1,252,000 | 430 |
| 2000-06-02 | 425 | 427 | 413 | 420 | 1,149,000 | 420 |
| 2000-06-01 | 392 | 429 | 392 | 428 | 3,670,000 | 428 |
| 2000-05-31 | 388 | 393 | 384 | 392 | 643,000 | 392 |
| 2000-05-30 | 380 | 387 | 376 | 383 | 458,000 | 383 |
| 2000-05-29 | 380 | 380 | 363 | 380 | 274,000 | 380 |
| 2000-05-26 | 372 | 385 | 371 | 380 | 613,000 | 380 |
| 2000-05-25 | 379 | 380 | 370 | 374 | 474,000 | 374 |
| 2000-05-24 | 368 | 375 | 363 | 375 | 404,000 | 375 |
| 2000-05-23 | 365 | 374 | 365 | 373 | 499,000 | 373 |
| 2000-05-22 | 377 | 377 | 360 | 364 | 507,000 | 364 |
| 2000-05-19 | 385 | 387 | 371 | 382 | 534,000 | 382 |
| 2000-05-18 | 384 | 392 | 380 | 390 | 1,071,000 | 390 |
| 2000-05-17 | 375 | 388 | 375 | 380 | 1,084,000 | 380 |
| 2000-05-16 | 389 | 394 | 370 | 375 | 1,087,000 | 375 |
| 2000-05-15 | 370 | 387 | 370 | 384 | 2,254,000 | 384 |
| 2000-05-12 | 350 | 372 | 350 | 369 | 1,219,000 | 369 |
| 2000-05-11 | 349 | 352 | 346 | 352 | 545,000 | 352 |
| 2000-05-10 | 354 | 358 | 348 | 354 | 372,000 | 354 |
| 2000-05-09 | 351 | 353 | 346 | 353 | 234,000 | 353 |
| 2000-05-08 | 350 | 356 | 349 | 353 | 592,000 | 353 |
| 2000-05-02 | 350 | 352 | 338 | 345 | 425,000 | 345 |
| 2000-05-01 | 334 | 354 | 328 | 354 | 1,969,000 | 354 |
| 2000-04-28 | 309 | 335 | 309 | 330 | 1,558,000 | 330 |
| 2000-04-27 | 315 | 316 | 309 | 309 | 1,401,000 | 309 |
| 2000-04-26 | 310 | 311 | 308 | 310 | 1,309,000 | 310 |
| 2000-04-25 | 315 | 316 | 312 | 312 | 1,086,000 | 312 |
| 2000-04-24 | 315 | 320 | 313 | 315 | 1,148,000 | 315 |
| 2000-04-21 | 326 | 326 | 317 | 320 | 1,112,000 | 320 |
| 2000-04-20 | 325 | 340 | 323 | 325 | 617,000 | 325 |
| 2000-04-19 | 334 | 344 | 329 | 330 | 580,000 | 330 |
| 2000-04-18 | 340 | 345 | 330 | 344 | 460,000 | 344 |
| 2000-04-17 | 330 | 340 | 325 | 335 | 715,000 | 335 |
| 2000-04-14 | 364 | 368 | 360 | 360 | 218,000 | 360 |
| 2000-04-13 | 371 | 371 | 359 | 369 | 518,000 | 369 |
| 2000-04-12 | 354 | 373 | 353 | 373 | 573,000 | 373 |
| 2000-04-11 | 360 | 360 | 354 | 354 | 501,000 | 354 |
| 2000-04-10 | 365 | 365 | 355 | 358 | 488,000 | 358 |
| 2000-04-07 | 366 | 370 | 361 | 365 | 386,000 | 365 |
| 2000-04-06 | 378 | 379 | 365 | 365 | 534,000 | 365 |
| 2000-04-05 | 379 | 380 | 365 | 379 | 1,211,000 | 379 |
| 2000-04-04 | 365 | 388 | 363 | 384 | 2,211,000 | 384 |
| 2000-04-03 | 349 | 365 | 345 | 365 | 629,000 | 365 |
| 2000-03-31 | 335 | 350 | 333 | 347 | 678,000 | 347 |
| 2000-03-30 | 340 | 340 | 325 | 325 | 400,000 | 325 |
| 2000-03-29 | 333 | 350 | 333 | 335 | 530,000 | 335 |
| 2000-03-28 | 322 | 339 | 320 | 333 | 768,000 | 333 |
| 2000-03-27 | 330 | 330 | 315 | 315 | 888,000 | 315 |
| 2000-03-24 | 325 | 325 | 317 | 320 | 630,000 | 320 |
| 2000-03-23 | 330 | 330 | 321 | 325 | 494,000 | 325 |
| 2000-03-22 | 355 | 360 | 330 | 331 | 589,000 | 331 |
| 2000-03-21 | 325 | 355 | 323 | 353 | 930,000 | 353 |
| 2000-03-17 | 305 | 321 | 303 | 321 | 1,365,000 | 321 |
| 2000-03-16 | 301 | 302 | 292 | 300 | 976,000 | 300 |
| 2000-03-15 | 312 | 315 | 301 | 305 | 1,055,000 | 305 |
| 2000-03-14 | 319 | 322 | 313 | 316 | 346,000 | 316 |
| 2000-03-13 | 332 | 332 | 316 | 319 | 605,000 | 319 |
| 2000-03-10 | 325 | 340 | 325 | 333 | 487,000 | 333 |
| 2000-03-09 | 327 | 335 | 325 | 334 | 386,000 | 334 |
| 2000-03-08 | 324 | 327 | 322 | 327 | 225,000 | 327 |
| 2000-03-07 | 332 | 340 | 321 | 321 | 656,000 | 321 |
| 2000-03-06 | 336 | 341 | 330 | 332 | 364,000 | 332 |
| 2000-03-03 | 340 | 342 | 336 | 336 | 357,000 | 336 |
| 2000-03-02 | 350 | 350 | 341 | 343 | 168,000 | 343 |
| 2000-03-01 | 351 | 351 | 340 | 349 | 398,000 | 349 |
| 2000-02-29 | 340 | 350 | 340 | 346 | 278,000 | 346 |
| 2000-02-28 | 355 | 357 | 340 | 340 | 258,000 | 340 |
| 2000-02-25 | 340 | 348 | 336 | 345 | 766,000 | 345 |
| 2000-02-24 | 341 | 345 | 334 | 338 | 459,000 | 338 |
| 2000-02-23 | 330 | 350 | 330 | 350 | 387,000 | 350 |
| 2000-02-22 | 341 | 344 | 332 | 333 | 464,000 | 333 |
| 2000-02-21 | 361 | 361 | 337 | 344 | 610,000 | 344 |
| 2000-02-18 | 356 | 380 | 356 | 361 | 731,000 | 361 |
| 2000-02-17 | 370 | 371 | 356 | 356 | 1,002,000 | 356 |
| 2000-02-16 | 391 | 391 | 370 | 376 | 742,000 | 376 |
| 2000-02-15 | 405 | 406 | 391 | 391 | 617,000 | 391 |
| 2000-02-14 | 405 | 415 | 405 | 408 | 399,000 | 408 |
| 2000-02-10 | 414 | 416 | 405 | 406 | 527,000 | 406 |
| 2000-02-09 | 432 | 432 | 408 | 414 | 640,000 | 414 |
| 2000-02-08 | 422 | 431 | 417 | 426 | 572,000 | 426 |
| 2000-02-07 | 421 | 426 | 415 | 417 | 815,000 | 417 |
| 2000-02-04 | 439 | 440 | 421 | 421 | 900,000 | 421 |
| 2000-02-03 | 440 | 444 | 433 | 436 | 636,000 | 436 |
| 2000-02-02 | 470 | 480 | 442 | 445 | 1,950,000 | 445 |
| 2000-02-01 | 423 | 460 | 420 | 460 | 2,745,000 | 460 |
| 2000-01-31 | 413 | 425 | 413 | 418 | 788,000 | 418 |
| 2000-01-28 | 429 | 430 | 411 | 413 | 1,364,000 | 413 |
| 2000-01-27 | 415 | 425 | 407 | 424 | 1,470,000 | 424 |
| 2000-01-26 | 409 | 415 | 404 | 410 | 2,300,000 | 410 |
| 2000-01-25 | 417 | 420 | 403 | 409 | 1,542,000 | 409 |
| 2000-01-24 | 420 | 427 | 416 | 418 | 1,030,000 | 418 |
| 2000-01-21 | 435 | 435 | 410 | 414 | 2,055,000 | 414 |
| 2000-01-20 | 435 | 440 | 427 | 435 | 1,135,000 | 435 |
| 2000-01-19 | 453 | 453 | 430 | 435 | 1,016,000 | 435 |
| 2000-01-18 | 465 | 467 | 455 | 458 | 427,000 | 458 |
| 2000-01-17 | 460 | 470 | 452 | 455 | 575,000 | 455 |
| 2000-01-14 | 497 | 497 | 464 | 470 | 733,000 | 470 |
| 2000-01-13 | 490 | 498 | 485 | 492 | 437,000 | 492 |
| 2000-01-12 | 490 | 499 | 486 | 498 | 348,000 | 498 |
| 2000-01-11 | 500 | 500 | 490 | 490 | 109,000 | 490 |
| 2000-01-07 | 510 | 514 | 489 | 490 | 209,000 | 490 |
| 2000-01-06 | 493 | 500 | 488 | 496 | 293,000 | 496 |
| 2000-01-05 | 487 | 501 | 486 | 493 | 139,000 | 493 |
| 2000-01-04 | 519 | 519 | 491 | 491 | 61,000 | 491 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
