5991 ニッパツ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 690 | 700 | 687 | 700 | 382,000 | 700 |
| 2004-12-29 | 686 | 690 | 681 | 682 | 743,000 | 682 |
| 2004-12-28 | 677 | 684 | 677 | 683 | 369,000 | 683 |
| 2004-12-27 | 679 | 684 | 678 | 683 | 458,000 | 683 |
| 2004-12-24 | 680 | 683 | 675 | 679 | 478,000 | 679 |
| 2004-12-22 | 674 | 679 | 665 | 678 | 936,000 | 678 |
| 2004-12-21 | 668 | 675 | 663 | 666 | 869,000 | 666 |
| 2004-12-20 | 671 | 671 | 659 | 662 | 589,000 | 662 |
| 2004-12-17 | 648 | 674 | 648 | 666 | 2,086,000 | 666 |
| 2004-12-16 | 667 | 670 | 658 | 668 | 1,705,000 | 668 |
| 2004-12-15 | 682 | 687 | 671 | 676 | 1,376,000 | 676 |
| 2004-12-14 | 686 | 686 | 677 | 683 | 933,000 | 683 |
| 2004-12-13 | 683 | 697 | 683 | 685 | 949,000 | 685 |
| 2004-12-10 | 707 | 707 | 679 | 684 | 1,938,000 | 684 |
| 2004-12-09 | 710 | 711 | 701 | 706 | 798,000 | 706 |
| 2004-12-08 | 710 | 714 | 703 | 704 | 903,000 | 704 |
| 2004-12-07 | 713 | 724 | 708 | 708 | 1,926,000 | 708 |
| 2004-12-06 | 699 | 708 | 698 | 705 | 2,368,000 | 705 |
| 2004-12-03 | 692 | 694 | 686 | 689 | 745,000 | 689 |
| 2004-12-02 | 688 | 688 | 678 | 681 | 690,000 | 681 |
| 2004-12-01 | 683 | 683 | 668 | 669 | 647,000 | 669 |
| 2004-11-30 | 687 | 690 | 681 | 682 | 1,163,000 | 682 |
| 2004-11-29 | 692 | 700 | 684 | 688 | 1,097,000 | 688 |
| 2004-11-26 | 694 | 695 | 685 | 685 | 586,000 | 685 |
| 2004-11-25 | 681 | 685 | 678 | 684 | 687,000 | 684 |
| 2004-11-24 | 690 | 693 | 679 | 686 | 1,002,000 | 686 |
| 2004-11-22 | 686 | 689 | 673 | 684 | 2,234,000 | 684 |
| 2004-11-19 | 741 | 741 | 696 | 707 | 2,424,000 | 707 |
| 2004-11-18 | 741 | 748 | 732 | 741 | 1,449,000 | 741 |
| 2004-11-17 | 756 | 761 | 737 | 740 | 913,000 | 740 |
| 2004-11-16 | 755 | 770 | 744 | 746 | 2,115,000 | 746 |
| 2004-11-15 | 729 | 742 | 726 | 737 | 780,000 | 737 |
| 2004-11-12 | 726 | 727 | 719 | 727 | 443,000 | 727 |
| 2004-11-11 | 737 | 737 | 716 | 719 | 867,000 | 719 |
| 2004-11-10 | 736 | 744 | 730 | 731 | 1,106,000 | 731 |
| 2004-11-09 | 738 | 753 | 732 | 734 | 1,052,000 | 734 |
| 2004-11-08 | 769 | 770 | 748 | 748 | 927,000 | 748 |
| 2004-11-05 | 760 | 764 | 748 | 758 | 1,086,000 | 758 |
| 2004-11-04 | 747 | 747 | 733 | 737 | 485,000 | 737 |
| 2004-11-02 | 738 | 738 | 721 | 726 | 539,000 | 726 |
| 2004-11-01 | 738 | 738 | 716 | 719 | 582,000 | 719 |
| 2004-10-29 | 740 | 740 | 722 | 732 | 493,000 | 732 |
| 2004-10-28 | 739 | 744 | 731 | 742 | 618,000 | 742 |
| 2004-10-27 | 728 | 734 | 720 | 723 | 756,000 | 723 |
| 2004-10-26 | 728 | 738 | 712 | 718 | 1,139,000 | 718 |
| 2004-10-25 | 730 | 744 | 726 | 738 | 909,000 | 738 |
| 2004-10-22 | 751 | 760 | 750 | 754 | 794,000 | 754 |
| 2004-10-21 | 760 | 776 | 745 | 749 | 1,153,000 | 749 |
| 2004-10-20 | 775 | 782 | 768 | 769 | 625,000 | 769 |
| 2004-10-19 | 780 | 785 | 776 | 785 | 596,000 | 785 |
| 2004-10-18 | 785 | 785 | 767 | 775 | 839,000 | 775 |
| 2004-10-15 | 770 | 787 | 767 | 786 | 1,043,000 | 786 |
| 2004-10-14 | 795 | 795 | 765 | 775 | 1,443,000 | 775 |
| 2004-10-13 | 815 | 815 | 805 | 805 | 385,000 | 805 |
| 2004-10-12 | 818 | 822 | 808 | 810 | 709,000 | 810 |
| 2004-10-08 | 821 | 821 | 803 | 821 | 889,000 | 821 |
| 2004-10-07 | 831 | 832 | 817 | 821 | 879,000 | 821 |
| 2004-10-06 | 813 | 831 | 811 | 830 | 584,000 | 830 |
| 2004-10-05 | 823 | 823 | 808 | 822 | 1,163,000 | 822 |
| 2004-10-04 | 810 | 823 | 809 | 821 | 1,210,000 | 821 |
| 2004-10-01 | 815 | 816 | 793 | 802 | 1,015,000 | 802 |
| 2004-09-30 | 779 | 799 | 775 | 799 | 1,813,000 | 799 |
| 2004-09-29 | 777 | 782 | 765 | 772 | 884,000 | 772 |
| 2004-09-28 | 780 | 783 | 763 | 778 | 850,000 | 778 |
| 2004-09-27 | 794 | 797 | 783 | 792 | 489,000 | 792 |
| 2004-09-24 | 797 | 797 | 787 | 796 | 1,034,000 | 796 |
| 2004-09-22 | 799 | 808 | 790 | 797 | 932,000 | 797 |
| 2004-09-21 | 813 | 814 | 794 | 795 | 590,000 | 795 |
| 2004-09-17 | 815 | 818 | 804 | 810 | 2,169,000 | 810 |
| 2004-09-16 | 800 | 810 | 790 | 809 | 2,298,000 | 809 |
| 2004-09-15 | 844 | 845 | 816 | 820 | 2,519,000 | 820 |
| 2004-09-14 | 847 | 857 | 846 | 852 | 2,214,000 | 852 |
| 2004-09-13 | 808 | 845 | 807 | 832 | 3,207,000 | 832 |
| 2004-09-10 | 810 | 811 | 793 | 806 | 3,923,000 | 806 |
| 2004-09-09 | 785 | 803 | 784 | 800 | 2,456,000 | 800 |
| 2004-09-08 | 770 | 785 | 769 | 784 | 2,297,000 | 784 |
| 2004-09-07 | 768 | 768 | 757 | 760 | 718,000 | 760 |
| 2004-09-06 | 769 | 774 | 759 | 767 | 533,000 | 767 |
| 2004-09-03 | 774 | 774 | 759 | 759 | 549,000 | 759 |
| 2004-09-02 | 768 | 778 | 765 | 769 | 846,000 | 769 |
| 2004-09-01 | 766 | 777 | 763 | 768 | 987,000 | 768 |
| 2004-08-31 | 780 | 780 | 760 | 775 | 808,000 | 775 |
| 2004-08-30 | 772 | 784 | 770 | 780 | 948,000 | 780 |
| 2004-08-27 | 765 | 773 | 758 | 772 | 722,000 | 772 |
| 2004-08-26 | 770 | 776 | 761 | 769 | 1,368,000 | 769 |
| 2004-08-25 | 740 | 761 | 737 | 756 | 2,028,000 | 756 |
| 2004-08-24 | 735 | 745 | 731 | 737 | 1,123,000 | 737 |
| 2004-08-23 | 725 | 735 | 722 | 732 | 1,492,000 | 732 |
| 2004-08-20 | 718 | 729 | 714 | 726 | 2,597,000 | 726 |
| 2004-08-19 | 690 | 705 | 686 | 698 | 1,098,000 | 698 |
| 2004-08-18 | 686 | 693 | 677 | 678 | 929,000 | 678 |
| 2004-08-17 | 693 | 695 | 685 | 686 | 665,000 | 686 |
| 2004-08-16 | 687 | 695 | 682 | 688 | 1,539,000 | 688 |
| 2004-08-13 | 697 | 697 | 682 | 686 | 1,220,000 | 686 |
| 2004-08-12 | 713 | 718 | 706 | 711 | 851,000 | 711 |
| 2004-08-11 | 708 | 714 | 705 | 712 | 433,000 | 712 |
| 2004-08-10 | 703 | 706 | 698 | 700 | 937,000 | 700 |
| 2004-08-09 | 700 | 704 | 693 | 702 | 619,000 | 702 |
| 2004-08-06 | 715 | 715 | 703 | 711 | 1,085,000 | 711 |
| 2004-08-05 | 705 | 718 | 700 | 715 | 1,259,000 | 715 |
| 2004-08-04 | 704 | 705 | 685 | 701 | 908,000 | 701 |
| 2004-08-03 | 708 | 710 | 693 | 703 | 693,000 | 703 |
| 2004-08-02 | 714 | 714 | 690 | 707 | 514,000 | 707 |
| 2004-07-30 | 691 | 714 | 689 | 714 | 1,277,000 | 714 |
| 2004-07-29 | 703 | 703 | 678 | 682 | 1,317,000 | 682 |
| 2004-07-28 | 705 | 707 | 695 | 703 | 640,000 | 703 |
| 2004-07-27 | 711 | 711 | 686 | 699 | 1,152,000 | 699 |
| 2004-07-26 | 706 | 717 | 700 | 712 | 1,522,000 | 712 |
| 2004-07-23 | 707 | 707 | 698 | 705 | 919,000 | 705 |
| 2004-07-22 | 692 | 705 | 692 | 699 | 1,000,000 | 699 |
| 2004-07-21 | 676 | 709 | 675 | 709 | 1,612,000 | 709 |
| 2004-07-20 | 686 | 686 | 667 | 671 | 584,000 | 671 |
| 2004-07-16 | 685 | 690 | 678 | 688 | 817,000 | 688 |
| 2004-07-15 | 685 | 695 | 685 | 685 | 853,000 | 685 |
| 2004-07-14 | 696 | 698 | 679 | 686 | 1,113,000 | 686 |
| 2004-07-13 | 687 | 692 | 679 | 690 | 510,000 | 690 |
| 2004-07-12 | 680 | 696 | 680 | 692 | 887,000 | 692 |
| 2004-07-09 | 661 | 680 | 658 | 679 | 723,000 | 679 |
| 2004-07-08 | 680 | 680 | 670 | 671 | 499,000 | 671 |
| 2004-07-07 | 675 | 680 | 661 | 674 | 788,000 | 674 |
| 2004-07-06 | 693 | 693 | 680 | 680 | 389,000 | 680 |
| 2004-07-05 | 686 | 695 | 683 | 686 | 452,000 | 686 |
| 2004-07-02 | 692 | 699 | 680 | 693 | 1,090,000 | 693 |
| 2004-07-01 | 691 | 700 | 690 | 691 | 1,007,000 | 691 |
| 2004-06-30 | 701 | 704 | 683 | 688 | 1,007,000 | 688 |
| 2004-06-29 | 681 | 685 | 676 | 681 | 990,000 | 681 |
| 2004-06-28 | 687 | 692 | 680 | 684 | 1,883,000 | 684 |
| 2004-06-25 | 714 | 714 | 693 | 695 | 737,000 | 695 |
| 2004-06-24 | 700 | 709 | 696 | 706 | 652,000 | 706 |
| 2004-06-23 | 700 | 704 | 686 | 695 | 589,000 | 695 |
| 2004-06-22 | 694 | 698 | 684 | 691 | 555,000 | 691 |
| 2004-06-21 | 693 | 707 | 693 | 699 | 1,110,000 | 699 |
| 2004-06-18 | 716 | 716 | 700 | 703 | 1,487,000 | 703 |
| 2004-06-17 | 708 | 717 | 704 | 717 | 1,098,000 | 717 |
| 2004-06-16 | 696 | 706 | 692 | 698 | 1,009,000 | 698 |
| 2004-06-15 | 699 | 719 | 699 | 706 | 1,216,000 | 706 |
| 2004-06-14 | 720 | 728 | 712 | 712 | 1,855,000 | 712 |
| 2004-06-11 | 690 | 710 | 690 | 708 | 1,304,000 | 708 |
| 2004-06-10 | 678 | 710 | 678 | 703 | 1,141,000 | 703 |
| 2004-06-09 | 692 | 693 | 687 | 688 | 547,000 | 688 |
| 2004-06-08 | 695 | 695 | 687 | 691 | 816,000 | 691 |
| 2004-06-07 | 695 | 696 | 690 | 694 | 1,220,000 | 694 |
| 2004-06-04 | 685 | 694 | 678 | 687 | 1,903,000 | 687 |
| 2004-06-03 | 671 | 678 | 665 | 667 | 554,000 | 667 |
| 2004-06-02 | 674 | 679 | 666 | 673 | 812,000 | 673 |
| 2004-06-01 | 673 | 673 | 666 | 668 | 1,298,000 | 668 |
| 2004-05-31 | 675 | 686 | 660 | 674 | 4,291,000 | 674 |
| 2004-05-28 | 628 | 640 | 625 | 638 | 484,000 | 638 |
| 2004-05-27 | 638 | 638 | 619 | 628 | 942,000 | 628 |
| 2004-05-26 | 640 | 640 | 627 | 638 | 1,635,000 | 638 |
| 2004-05-25 | 640 | 648 | 633 | 642 | 880,000 | 642 |
| 2004-05-24 | 645 | 660 | 645 | 650 | 657,000 | 650 |
| 2004-05-21 | 640 | 653 | 638 | 648 | 1,385,000 | 648 |
| 2004-05-20 | 620 | 663 | 615 | 646 | 3,352,000 | 646 |
| 2004-05-19 | 600 | 622 | 595 | 603 | 555,000 | 603 |
| 2004-05-18 | 580 | 595 | 575 | 589 | 519,000 | 589 |
| 2004-05-17 | 594 | 604 | 570 | 578 | 1,274,000 | 578 |
| 2004-05-14 | 604 | 614 | 600 | 614 | 565,000 | 614 |
| 2004-05-13 | 626 | 630 | 613 | 614 | 672,000 | 614 |
| 2004-05-12 | 612 | 629 | 609 | 620 | 1,026,000 | 620 |
| 2004-05-11 | 600 | 625 | 589 | 614 | 1,365,000 | 614 |
| 2004-05-10 | 606 | 624 | 586 | 589 | 679,000 | 589 |
| 2004-05-07 | 622 | 633 | 614 | 625 | 1,157,000 | 625 |
| 2004-05-06 | 635 | 645 | 630 | 633 | 591,000 | 633 |
| 2004-04-30 | 655 | 662 | 645 | 653 | 529,000 | 653 |
| 2004-04-28 | 660 | 662 | 652 | 659 | 708,000 | 659 |
| 2004-04-27 | 675 | 675 | 663 | 667 | 770,000 | 667 |
| 2004-04-26 | 681 | 682 | 668 | 674 | 897,000 | 674 |
| 2004-04-23 | 667 | 679 | 667 | 674 | 1,164,000 | 674 |
| 2004-04-22 | 660 | 682 | 657 | 677 | 2,025,000 | 677 |
| 2004-04-21 | 653 | 665 | 641 | 656 | 973,000 | 656 |
| 2004-04-20 | 629 | 675 | 624 | 663 | 3,112,000 | 663 |
| 2004-04-19 | 637 | 637 | 613 | 624 | 821,000 | 624 |
| 2004-04-16 | 619 | 646 | 611 | 634 | 1,868,000 | 634 |
| 2004-04-15 | 614 | 618 | 603 | 609 | 762,000 | 609 |
| 2004-04-14 | 621 | 626 | 611 | 624 | 510,000 | 624 |
| 2004-04-13 | 636 | 638 | 625 | 629 | 951,000 | 629 |
| 2004-04-12 | 620 | 635 | 620 | 633 | 742,000 | 633 |
| 2004-04-09 | 619 | 625 | 607 | 616 | 642,000 | 616 |
| 2004-04-08 | 617 | 633 | 617 | 629 | 915,000 | 629 |
| 2004-04-07 | 631 | 633 | 625 | 629 | 582,000 | 629 |
| 2004-04-06 | 626 | 635 | 617 | 631 | 912,000 | 631 |
| 2004-04-05 | 640 | 645 | 633 | 636 | 814,000 | 636 |
| 2004-04-02 | 642 | 647 | 640 | 640 | 864,000 | 640 |
| 2004-04-01 | 637 | 647 | 637 | 642 | 2,355,000 | 642 |
| 2004-03-31 | 616 | 637 | 614 | 637 | 1,747,000 | 637 |
| 2004-03-30 | 618 | 618 | 605 | 610 | 666,000 | 610 |
| 2004-03-29 | 609 | 618 | 604 | 608 | 890,000 | 608 |
| 2004-03-26 | 600 | 610 | 596 | 609 | 1,892,000 | 609 |
| 2004-03-25 | 578 | 587 | 571 | 587 | 1,137,000 | 587 |
| 2004-03-24 | 579 | 579 | 567 | 568 | 751,000 | 568 |
| 2004-03-23 | 573 | 577 | 567 | 572 | 672,000 | 572 |
| 2004-03-22 | 581 | 581 | 566 | 566 | 547,000 | 566 |
| 2004-03-19 | 588 | 590 | 572 | 573 | 1,523,000 | 573 |
| 2004-03-18 | 595 | 596 | 583 | 587 | 923,000 | 587 |
| 2004-03-17 | 581 | 586 | 571 | 585 | 940,000 | 585 |
| 2004-03-16 | 589 | 590 | 574 | 581 | 828,000 | 581 |
| 2004-03-15 | 589 | 594 | 583 | 585 | 730,000 | 585 |
| 2004-03-12 | 570 | 585 | 570 | 579 | 1,136,000 | 579 |
| 2004-03-11 | 571 | 586 | 571 | 586 | 930,000 | 586 |
| 2004-03-10 | 602 | 613 | 580 | 591 | 2,147,000 | 591 |
| 2004-03-09 | 630 | 643 | 617 | 620 | 1,382,000 | 620 |
| 2004-03-08 | 613 | 627 | 613 | 626 | 1,203,000 | 626 |
| 2004-03-05 | 600 | 612 | 597 | 610 | 978,000 | 610 |
| 2004-03-04 | 605 | 605 | 595 | 599 | 804,000 | 599 |
| 2004-03-03 | 600 | 605 | 595 | 600 | 926,000 | 600 |
| 2004-03-02 | 610 | 610 | 585 | 598 | 911,000 | 598 |
| 2004-03-01 | 593 | 615 | 591 | 607 | 1,114,000 | 607 |
| 2004-02-27 | 590 | 599 | 580 | 588 | 1,140,000 | 588 |
| 2004-02-26 | 569 | 596 | 569 | 596 | 2,859,000 | 596 |
| 2004-02-25 | 555 | 566 | 555 | 564 | 899,000 | 564 |
| 2004-02-24 | 554 | 557 | 548 | 554 | 593,000 | 554 |
| 2004-02-23 | 543 | 552 | 539 | 552 | 395,000 | 552 |
| 2004-02-20 | 540 | 545 | 536 | 544 | 354,000 | 544 |
| 2004-02-19 | 545 | 550 | 541 | 541 | 430,000 | 541 |
| 2004-02-18 | 560 | 564 | 545 | 547 | 679,000 | 547 |
| 2004-02-17 | 541 | 562 | 539 | 560 | 600,000 | 560 |
| 2004-02-16 | 549 | 557 | 548 | 555 | 517,000 | 555 |
| 2004-02-13 | 533 | 542 | 531 | 540 | 290,000 | 540 |
| 2004-02-12 | 541 | 547 | 533 | 535 | 422,000 | 535 |
| 2004-02-10 | 540 | 551 | 536 | 536 | 584,000 | 536 |
| 2004-02-09 | 528 | 538 | 528 | 530 | 370,000 | 530 |
| 2004-02-06 | 535 | 535 | 522 | 528 | 157,000 | 528 |
| 2004-02-05 | 529 | 530 | 514 | 525 | 458,000 | 525 |
| 2004-02-04 | 557 | 557 | 525 | 527 | 661,000 | 527 |
| 2004-02-03 | 558 | 562 | 541 | 557 | 547,000 | 557 |
| 2004-02-02 | 556 | 560 | 543 | 548 | 311,000 | 548 |
| 2004-01-30 | 540 | 548 | 537 | 543 | 425,000 | 543 |
| 2004-01-29 | 542 | 547 | 526 | 535 | 592,000 | 535 |
| 2004-01-28 | 559 | 559 | 550 | 550 | 263,000 | 550 |
| 2004-01-27 | 563 | 572 | 561 | 561 | 373,000 | 561 |
| 2004-01-26 | 560 | 565 | 553 | 562 | 378,000 | 562 |
| 2004-01-23 | 560 | 564 | 554 | 559 | 1,182,000 | 559 |
| 2004-01-22 | 580 | 580 | 555 | 559 | 1,201,000 | 559 |
| 2004-01-21 | 575 | 588 | 571 | 576 | 505,000 | 576 |
| 2004-01-20 | 580 | 585 | 571 | 575 | 573,000 | 575 |
| 2004-01-19 | 584 | 590 | 584 | 589 | 524,000 | 589 |
| 2004-01-16 | 571 | 589 | 571 | 582 | 1,215,000 | 582 |
| 2004-01-15 | 579 | 590 | 572 | 579 | 4,144,000 | 579 |
| 2004-01-14 | 558 | 574 | 553 | 569 | 1,583,000 | 569 |
| 2004-01-13 | 553 | 564 | 552 | 559 | 1,117,000 | 559 |
| 2004-01-09 | 551 | 554 | 543 | 545 | 556,000 | 545 |
| 2004-01-08 | 544 | 549 | 538 | 546 | 829,000 | 546 |
| 2004-01-07 | 551 | 560 | 547 | 548 | 2,634,000 | 548 |
| 2004-01-06 | 525 | 543 | 518 | 541 | 1,357,000 | 541 |
| 2004-01-05 | 514 | 520 | 512 | 515 | 418,000 | 515 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
