5991 ニッパツ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 304 | 308 | 302 | 302 | 182,000 | 302 |
| 2002-12-27 | 305 | 305 | 300 | 305 | 331,000 | 305 |
| 2002-12-26 | 293 | 302 | 290 | 300 | 650,000 | 300 |
| 2002-12-25 | 288 | 292 | 288 | 292 | 511,000 | 292 |
| 2002-12-24 | 291 | 294 | 286 | 290 | 765,000 | 290 |
| 2002-12-20 | 283 | 290 | 282 | 290 | 937,000 | 290 |
| 2002-12-19 | 273 | 280 | 271 | 280 | 408,000 | 280 |
| 2002-12-18 | 280 | 280 | 273 | 273 | 399,000 | 273 |
| 2002-12-17 | 286 | 291 | 282 | 286 | 218,000 | 286 |
| 2002-12-16 | 286 | 289 | 280 | 285 | 315,000 | 285 |
| 2002-12-13 | 291 | 291 | 284 | 289 | 776,000 | 289 |
| 2002-12-12 | 288 | 291 | 284 | 287 | 269,000 | 287 |
| 2002-12-11 | 295 | 296 | 290 | 291 | 319,000 | 291 |
| 2002-12-10 | 286 | 292 | 286 | 290 | 274,000 | 290 |
| 2002-12-09 | 285 | 290 | 284 | 286 | 215,000 | 286 |
| 2002-12-06 | 299 | 299 | 289 | 290 | 215,000 | 290 |
| 2002-12-05 | 298 | 300 | 293 | 298 | 513,000 | 298 |
| 2002-12-04 | 302 | 305 | 294 | 298 | 526,000 | 298 |
| 2002-12-03 | 305 | 311 | 299 | 304 | 700,000 | 304 |
| 2002-12-02 | 307 | 308 | 298 | 305 | 629,000 | 305 |
| 2002-11-29 | 308 | 315 | 305 | 310 | 1,489,000 | 310 |
| 2002-11-28 | 302 | 307 | 300 | 307 | 1,330,000 | 307 |
| 2002-11-27 | 285 | 291 | 285 | 287 | 760,000 | 287 |
| 2002-11-26 | 293 | 293 | 282 | 290 | 942,000 | 290 |
| 2002-11-25 | 278 | 293 | 275 | 292 | 1,880,000 | 292 |
| 2002-11-22 | 277 | 278 | 273 | 274 | 1,702,000 | 274 |
| 2002-11-21 | 279 | 280 | 271 | 272 | 1,764,000 | 272 |
| 2002-11-20 | 274 | 285 | 274 | 277 | 981,000 | 277 |
| 2002-11-19 | 278 | 283 | 275 | 279 | 636,000 | 279 |
| 2002-11-18 | 290 | 292 | 283 | 288 | 328,000 | 288 |
| 2002-11-15 | 281 | 287 | 278 | 285 | 403,000 | 285 |
| 2002-11-14 | 287 | 287 | 277 | 282 | 527,000 | 282 |
| 2002-11-13 | 292 | 294 | 287 | 287 | 154,000 | 287 |
| 2002-11-12 | 287 | 294 | 285 | 293 | 334,000 | 293 |
| 2002-11-11 | 301 | 301 | 293 | 295 | 282,000 | 295 |
| 2002-11-08 | 309 | 314 | 304 | 305 | 320,000 | 305 |
| 2002-11-07 | 311 | 314 | 303 | 314 | 495,000 | 314 |
| 2002-11-06 | 315 | 315 | 309 | 309 | 193,000 | 309 |
| 2002-11-05 | 305 | 315 | 305 | 315 | 286,000 | 315 |
| 2002-11-01 | 303 | 306 | 301 | 304 | 170,000 | 304 |
| 2002-10-31 | 306 | 307 | 302 | 302 | 162,000 | 302 |
| 2002-10-30 | 309 | 310 | 303 | 306 | 213,000 | 306 |
| 2002-10-29 | 303 | 308 | 301 | 304 | 284,000 | 304 |
| 2002-10-28 | 304 | 309 | 302 | 309 | 171,000 | 309 |
| 2002-10-25 | 296 | 306 | 296 | 306 | 274,000 | 306 |
| 2002-10-24 | 300 | 305 | 294 | 299 | 485,000 | 299 |
| 2002-10-23 | 303 | 312 | 303 | 305 | 221,000 | 305 |
| 2002-10-22 | 315 | 319 | 304 | 307 | 409,000 | 307 |
| 2002-10-21 | 323 | 323 | 315 | 319 | 177,000 | 319 |
| 2002-10-18 | 322 | 324 | 317 | 323 | 267,000 | 323 |
| 2002-10-17 | 319 | 322 | 315 | 318 | 308,000 | 318 |
| 2002-10-16 | 317 | 322 | 315 | 321 | 336,000 | 321 |
| 2002-10-15 | 311 | 313 | 305 | 313 | 251,000 | 313 |
| 2002-10-11 | 294 | 302 | 294 | 300 | 399,000 | 300 |
| 2002-10-10 | 300 | 300 | 285 | 289 | 623,000 | 289 |
| 2002-10-09 | 311 | 315 | 310 | 311 | 363,000 | 311 |
| 2002-10-08 | 307 | 320 | 307 | 313 | 284,000 | 313 |
| 2002-10-07 | 322 | 326 | 317 | 317 | 373,000 | 317 |
| 2002-10-04 | 329 | 338 | 328 | 337 | 268,000 | 337 |
| 2002-10-03 | 343 | 343 | 337 | 339 | 228,000 | 339 |
| 2002-10-02 | 338 | 350 | 338 | 340 | 347,000 | 340 |
| 2002-10-01 | 337 | 344 | 335 | 339 | 459,000 | 339 |
| 2002-09-30 | 355 | 355 | 345 | 347 | 241,000 | 347 |
| 2002-09-27 | 352 | 356 | 348 | 352 | 269,000 | 352 |
| 2002-09-26 | 349 | 358 | 341 | 347 | 468,000 | 347 |
| 2002-09-25 | 346 | 348 | 341 | 344 | 257,000 | 344 |
| 2002-09-24 | 345 | 349 | 341 | 349 | 372,000 | 349 |
| 2002-09-20 | 356 | 360 | 348 | 352 | 501,000 | 352 |
| 2002-09-19 | 371 | 375 | 356 | 359 | 1,442,000 | 359 |
| 2002-09-18 | 332 | 341 | 329 | 341 | 278,000 | 341 |
| 2002-09-17 | 330 | 344 | 327 | 344 | 355,000 | 344 |
| 2002-09-13 | 317 | 325 | 317 | 325 | 521,000 | 325 |
| 2002-09-12 | 328 | 332 | 323 | 327 | 274,000 | 327 |
| 2002-09-11 | 321 | 338 | 321 | 337 | 530,000 | 337 |
| 2002-09-10 | 323 | 323 | 317 | 319 | 196,000 | 319 |
| 2002-09-09 | 316 | 316 | 310 | 313 | 138,000 | 313 |
| 2002-09-06 | 308 | 309 | 302 | 306 | 182,000 | 306 |
| 2002-09-05 | 316 | 317 | 306 | 308 | 198,000 | 308 |
| 2002-09-04 | 304 | 312 | 301 | 310 | 297,000 | 310 |
| 2002-09-03 | 310 | 320 | 309 | 320 | 291,000 | 320 |
| 2002-09-02 | 325 | 325 | 318 | 318 | 174,000 | 318 |
| 2002-08-30 | 328 | 332 | 323 | 326 | 182,000 | 326 |
| 2002-08-29 | 335 | 337 | 332 | 332 | 223,000 | 332 |
| 2002-08-28 | 343 | 343 | 332 | 342 | 261,000 | 342 |
| 2002-08-27 | 341 | 349 | 338 | 341 | 298,000 | 341 |
| 2002-08-26 | 340 | 349 | 338 | 349 | 274,000 | 349 |
| 2002-08-23 | 327 | 347 | 327 | 340 | 253,000 | 340 |
| 2002-08-22 | 320 | 332 | 317 | 332 | 159,000 | 332 |
| 2002-08-21 | 329 | 330 | 323 | 328 | 236,000 | 328 |
| 2002-08-20 | 320 | 334 | 319 | 334 | 95,000 | 334 |
| 2002-08-19 | 327 | 333 | 323 | 324 | 145,000 | 324 |
| 2002-08-16 | 335 | 337 | 328 | 337 | 66,000 | 337 |
| 2002-08-15 | 333 | 333 | 327 | 331 | 85,000 | 331 |
| 2002-08-14 | 318 | 328 | 318 | 328 | 120,000 | 328 |
| 2002-08-13 | 317 | 328 | 317 | 328 | 136,000 | 328 |
| 2002-08-12 | 335 | 335 | 326 | 327 | 185,000 | 327 |
| 2002-08-09 | 322 | 338 | 320 | 338 | 359,000 | 338 |
| 2002-08-08 | 320 | 325 | 318 | 323 | 139,000 | 323 |
| 2002-08-07 | 322 | 323 | 316 | 320 | 131,000 | 320 |
| 2002-08-06 | 315 | 316 | 307 | 307 | 221,000 | 307 |
| 2002-08-05 | 324 | 327 | 316 | 318 | 210,000 | 318 |
| 2002-08-02 | 308 | 325 | 308 | 325 | 264,000 | 325 |
| 2002-08-01 | 326 | 329 | 315 | 319 | 239,000 | 319 |
| 2002-07-31 | 332 | 334 | 325 | 327 | 225,000 | 327 |
| 2002-07-30 | 339 | 341 | 330 | 332 | 260,000 | 332 |
| 2002-07-29 | 336 | 337 | 324 | 324 | 265,000 | 324 |
| 2002-07-26 | 340 | 340 | 331 | 331 | 253,000 | 331 |
| 2002-07-25 | 350 | 352 | 340 | 340 | 200,000 | 340 |
| 2002-07-24 | 341 | 349 | 338 | 338 | 317,000 | 338 |
| 2002-07-23 | 348 | 352 | 342 | 348 | 194,000 | 348 |
| 2002-07-22 | 349 | 354 | 348 | 348 | 305,000 | 348 |
| 2002-07-19 | 366 | 366 | 355 | 357 | 313,000 | 357 |
| 2002-07-18 | 355 | 373 | 352 | 373 | 420,000 | 373 |
| 2002-07-17 | 358 | 360 | 350 | 354 | 342,000 | 354 |
| 2002-07-16 | 360 | 368 | 353 | 353 | 332,000 | 353 |
| 2002-07-15 | 364 | 366 | 362 | 363 | 180,000 | 363 |
| 2002-07-12 | 371 | 377 | 371 | 372 | 170,000 | 372 |
| 2002-07-11 | 377 | 378 | 369 | 370 | 272,000 | 370 |
| 2002-07-10 | 385 | 385 | 381 | 382 | 354,000 | 382 |
| 2002-07-09 | 390 | 390 | 384 | 389 | 314,000 | 389 |
| 2002-07-08 | 398 | 398 | 386 | 386 | 207,000 | 386 |
| 2002-07-05 | 383 | 391 | 383 | 389 | 410,000 | 389 |
| 2002-07-04 | 390 | 391 | 385 | 387 | 364,000 | 387 |
| 2002-07-03 | 380 | 395 | 378 | 394 | 601,000 | 394 |
| 2002-07-02 | 378 | 384 | 375 | 384 | 429,000 | 384 |
| 2002-07-01 | 366 | 385 | 364 | 378 | 388,000 | 378 |
| 2002-06-28 | 360 | 372 | 358 | 366 | 251,000 | 366 |
| 2002-06-27 | 350 | 360 | 350 | 355 | 170,000 | 355 |
| 2002-06-26 | 363 | 363 | 350 | 355 | 380,000 | 355 |
| 2002-06-25 | 369 | 371 | 362 | 362 | 375,000 | 362 |
| 2002-06-24 | 365 | 366 | 355 | 364 | 496,000 | 364 |
| 2002-06-21 | 372 | 373 | 366 | 368 | 540,000 | 368 |
| 2002-06-20 | 369 | 378 | 361 | 372 | 905,000 | 372 |
| 2002-06-19 | 392 | 398 | 376 | 379 | 1,038,000 | 379 |
| 2002-06-18 | 381 | 397 | 381 | 390 | 1,118,000 | 390 |
| 2002-06-17 | 383 | 390 | 378 | 379 | 992,000 | 379 |
| 2002-06-14 | 394 | 397 | 386 | 393 | 1,623,000 | 393 |
| 2002-06-13 | 400 | 407 | 394 | 394 | 2,958,000 | 394 |
| 2002-06-12 | 385 | 395 | 382 | 395 | 1,188,000 | 395 |
| 2002-06-11 | 369 | 388 | 367 | 386 | 1,243,000 | 386 |
| 2002-06-10 | 371 | 377 | 360 | 360 | 799,000 | 360 |
| 2002-06-07 | 370 | 372 | 365 | 366 | 507,000 | 366 |
| 2002-06-06 | 372 | 382 | 372 | 376 | 625,000 | 376 |
| 2002-06-05 | 370 | 376 | 369 | 372 | 427,000 | 372 |
| 2002-06-04 | 381 | 381 | 369 | 369 | 799,000 | 369 |
| 2002-06-03 | 380 | 387 | 378 | 384 | 419,000 | 384 |
| 2002-05-31 | 387 | 387 | 375 | 380 | 735,000 | 380 |
| 2002-05-30 | 387 | 389 | 370 | 381 | 654,000 | 381 |
| 2002-05-29 | 388 | 390 | 386 | 386 | 336,000 | 386 |
| 2002-05-28 | 400 | 400 | 388 | 393 | 699,000 | 393 |
| 2002-05-27 | 390 | 402 | 388 | 398 | 967,000 | 398 |
| 2002-05-24 | 396 | 398 | 381 | 382 | 1,298,000 | 382 |
| 2002-05-23 | 405 | 406 | 394 | 395 | 894,000 | 395 |
| 2002-05-22 | 398 | 403 | 393 | 399 | 798,000 | 399 |
| 2002-05-21 | 393 | 395 | 387 | 395 | 623,000 | 395 |
| 2002-05-20 | 396 | 397 | 389 | 392 | 588,000 | 392 |
| 2002-05-17 | 401 | 406 | 394 | 395 | 1,098,000 | 395 |
| 2002-05-16 | 396 | 412 | 392 | 408 | 1,900,000 | 408 |
| 2002-05-15 | 390 | 396 | 386 | 392 | 1,185,000 | 392 |
| 2002-05-14 | 396 | 398 | 383 | 383 | 890,000 | 383 |
| 2002-05-13 | 403 | 403 | 384 | 389 | 1,191,000 | 389 |
| 2002-05-10 | 404 | 408 | 401 | 405 | 1,065,000 | 405 |
| 2002-05-09 | 415 | 421 | 408 | 409 | 2,682,000 | 409 |
| 2002-05-08 | 401 | 420 | 394 | 420 | 3,420,000 | 420 |
| 2002-05-07 | 408 | 418 | 397 | 399 | 3,486,000 | 399 |
| 2002-05-02 | 373 | 377 | 372 | 373 | 157,000 | 373 |
| 2002-05-01 | 371 | 378 | 369 | 378 | 266,000 | 378 |
| 2002-04-30 | 370 | 375 | 370 | 372 | 211,000 | 372 |
| 2002-04-26 | 378 | 383 | 373 | 378 | 302,000 | 378 |
| 2002-04-25 | 377 | 385 | 377 | 381 | 488,000 | 381 |
| 2002-04-24 | 380 | 384 | 373 | 377 | 365,000 | 377 |
| 2002-04-23 | 379 | 389 | 375 | 388 | 535,000 | 388 |
| 2002-04-22 | 378 | 384 | 377 | 379 | 256,000 | 379 |
| 2002-04-19 | 372 | 377 | 369 | 377 | 378,000 | 377 |
| 2002-04-18 | 376 | 382 | 374 | 381 | 369,000 | 381 |
| 2002-04-17 | 373 | 380 | 373 | 377 | 584,000 | 377 |
| 2002-04-16 | 368 | 375 | 365 | 365 | 358,000 | 365 |
| 2002-04-15 | 358 | 369 | 357 | 368 | 172,000 | 368 |
| 2002-04-12 | 356 | 365 | 356 | 360 | 564,000 | 360 |
| 2002-04-11 | 370 | 375 | 360 | 361 | 567,000 | 361 |
| 2002-04-10 | 371 | 375 | 362 | 362 | 817,000 | 362 |
| 2002-04-09 | 376 | 379 | 368 | 371 | 373,000 | 371 |
| 2002-04-08 | 375 | 385 | 375 | 376 | 252,000 | 376 |
| 2002-04-05 | 380 | 386 | 378 | 379 | 624,000 | 379 |
| 2002-04-04 | 365 | 383 | 364 | 380 | 1,595,000 | 380 |
| 2002-04-03 | 364 | 374 | 362 | 365 | 844,000 | 365 |
| 2002-04-02 | 351 | 373 | 351 | 369 | 668,000 | 369 |
| 2002-04-01 | 360 | 362 | 351 | 351 | 534,000 | 351 |
| 2002-03-29 | 362 | 367 | 359 | 360 | 805,000 | 360 |
| 2002-03-28 | 368 | 368 | 361 | 362 | 1,141,000 | 362 |
| 2002-03-27 | 347 | 367 | 345 | 364 | 1,428,000 | 364 |
| 2002-03-26 | 342 | 346 | 336 | 345 | 228,000 | 345 |
| 2002-03-25 | 339 | 342 | 336 | 342 | 524,000 | 342 |
| 2002-03-22 | 340 | 349 | 338 | 340 | 853,000 | 340 |
| 2002-03-20 | 354 | 354 | 334 | 335 | 753,000 | 335 |
| 2002-03-19 | 345 | 360 | 343 | 354 | 1,827,000 | 354 |
| 2002-03-18 | 346 | 346 | 338 | 338 | 482,000 | 338 |
| 2002-03-15 | 348 | 348 | 333 | 339 | 537,000 | 339 |
| 2002-03-14 | 330 | 349 | 328 | 348 | 1,135,000 | 348 |
| 2002-03-13 | 335 | 340 | 327 | 327 | 915,000 | 327 |
| 2002-03-12 | 351 | 353 | 339 | 340 | 668,000 | 340 |
| 2002-03-11 | 360 | 360 | 347 | 355 | 1,098,000 | 355 |
| 2002-03-08 | 349 | 360 | 341 | 353 | 2,485,000 | 353 |
| 2002-03-07 | 339 | 356 | 335 | 350 | 4,454,000 | 350 |
| 2002-03-06 | 294 | 325 | 293 | 319 | 2,989,000 | 319 |
| 2002-03-05 | 300 | 305 | 292 | 293 | 1,017,000 | 293 |
| 2002-03-04 | 297 | 303 | 294 | 297 | 1,652,000 | 297 |
| 2002-03-01 | 281 | 290 | 277 | 288 | 839,000 | 288 |
| 2002-02-28 | 277 | 282 | 277 | 282 | 859,000 | 282 |
| 2002-02-27 | 272 | 280 | 271 | 280 | 991,000 | 280 |
| 2002-02-26 | 276 | 277 | 271 | 275 | 281,000 | 275 |
| 2002-02-25 | 276 | 279 | 271 | 273 | 683,000 | 273 |
| 2002-02-22 | 277 | 277 | 266 | 271 | 950,000 | 271 |
| 2002-02-21 | 283 | 284 | 274 | 279 | 578,000 | 279 |
| 2002-02-20 | 280 | 285 | 280 | 283 | 234,000 | 283 |
| 2002-02-19 | 285 | 288 | 280 | 282 | 278,000 | 282 |
| 2002-02-18 | 282 | 285 | 278 | 283 | 832,000 | 283 |
| 2002-02-15 | 274 | 276 | 270 | 272 | 463,000 | 272 |
| 2002-02-14 | 280 | 284 | 274 | 274 | 602,000 | 274 |
| 2002-02-13 | 281 | 287 | 275 | 277 | 536,000 | 277 |
| 2002-02-12 | 278 | 282 | 274 | 282 | 317,000 | 282 |
| 2002-02-08 | 274 | 277 | 269 | 273 | 216,000 | 273 |
| 2002-02-07 | 273 | 273 | 265 | 269 | 329,000 | 269 |
| 2002-02-06 | 272 | 280 | 272 | 274 | 130,000 | 274 |
| 2002-02-05 | 269 | 276 | 269 | 276 | 201,000 | 276 |
| 2002-02-04 | 281 | 284 | 272 | 272 | 168,000 | 272 |
| 2002-02-01 | 288 | 288 | 279 | 281 | 271,000 | 281 |
| 2002-01-31 | 292 | 292 | 282 | 285 | 361,000 | 285 |
| 2002-01-30 | 289 | 290 | 282 | 290 | 271,000 | 290 |
| 2002-01-29 | 292 | 296 | 289 | 290 | 399,000 | 290 |
| 2002-01-28 | 285 | 290 | 283 | 290 | 146,000 | 290 |
| 2002-01-25 | 287 | 287 | 279 | 283 | 125,000 | 283 |
| 2002-01-24 | 290 | 290 | 283 | 287 | 242,000 | 287 |
| 2002-01-23 | 283 | 284 | 277 | 281 | 373,000 | 281 |
| 2002-01-22 | 293 | 295 | 276 | 276 | 383,000 | 276 |
| 2002-01-21 | 286 | 296 | 284 | 294 | 575,000 | 294 |
| 2002-01-18 | 285 | 286 | 282 | 286 | 322,000 | 286 |
| 2002-01-17 | 283 | 283 | 276 | 280 | 422,000 | 280 |
| 2002-01-16 | 277 | 284 | 276 | 284 | 387,000 | 284 |
| 2002-01-15 | 275 | 279 | 270 | 276 | 353,000 | 276 |
| 2002-01-11 | 286 | 286 | 277 | 277 | 549,000 | 277 |
| 2002-01-10 | 279 | 288 | 278 | 283 | 911,000 | 283 |
| 2002-01-09 | 270 | 277 | 270 | 276 | 138,000 | 276 |
| 2002-01-08 | 276 | 277 | 271 | 272 | 197,000 | 272 |
| 2002-01-07 | 276 | 279 | 270 | 277 | 388,000 | 277 |
| 2002-01-04 | 269 | 271 | 268 | 271 | 77,000 | 271 |
分割・併合履歴 ： [1986-03-27]1株→1.15株