5991 ニッパツ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,240 | 1,245 | 1,218 | 1,229 | 503,000 | 1,229 |
| 2005-12-29 | 1,249 | 1,249 | 1,226 | 1,228 | 1,549,000 | 1,228 |
| 2005-12-28 | 1,189 | 1,232 | 1,180 | 1,231 | 1,963,000 | 1,231 |
| 2005-12-27 | 1,174 | 1,200 | 1,166 | 1,181 | 2,219,000 | 1,181 |
| 2005-12-26 | 1,158 | 1,165 | 1,127 | 1,158 | 973,000 | 1,158 |
| 2005-12-22 | 1,174 | 1,174 | 1,129 | 1,157 | 2,052,000 | 1,157 |
| 2005-12-21 | 1,186 | 1,199 | 1,161 | 1,173 | 1,166,000 | 1,173 |
| 2005-12-20 | 1,150 | 1,189 | 1,134 | 1,181 | 2,453,000 | 1,181 |
| 2005-12-19 | 1,129 | 1,146 | 1,129 | 1,138 | 840,000 | 1,138 |
| 2005-12-16 | 1,120 | 1,154 | 1,120 | 1,133 | 893,000 | 1,133 |
| 2005-12-15 | 1,149 | 1,149 | 1,125 | 1,129 | 1,067,000 | 1,129 |
| 2005-12-14 | 1,170 | 1,170 | 1,146 | 1,151 | 1,506,000 | 1,151 |
| 2005-12-13 | 1,167 | 1,175 | 1,150 | 1,167 | 1,367,000 | 1,167 |
| 2005-12-12 | 1,190 | 1,190 | 1,167 | 1,167 | 2,269,000 | 1,167 |
| 2005-12-09 | 1,102 | 1,168 | 1,101 | 1,150 | 3,357,000 | 1,150 |
| 2005-12-08 | 1,121 | 1,139 | 1,114 | 1,122 | 1,191,000 | 1,122 |
| 2005-12-07 | 1,150 | 1,153 | 1,136 | 1,141 | 671,000 | 1,141 |
| 2005-12-06 | 1,171 | 1,175 | 1,140 | 1,148 | 1,438,000 | 1,148 |
| 2005-12-05 | 1,146 | 1,178 | 1,146 | 1,168 | 1,874,000 | 1,168 |
| 2005-12-02 | 1,156 | 1,158 | 1,143 | 1,145 | 1,428,000 | 1,145 |
| 2005-12-01 | 1,129 | 1,142 | 1,108 | 1,134 | 2,198,000 | 1,134 |
| 2005-11-30 | 1,170 | 1,170 | 1,134 | 1,149 | 2,254,000 | 1,149 |
| 2005-11-29 | 1,100 | 1,162 | 1,100 | 1,154 | 2,819,000 | 1,154 |
| 2005-11-28 | 1,088 | 1,124 | 1,081 | 1,119 | 2,244,000 | 1,119 |
| 2005-11-25 | 1,075 | 1,099 | 1,050 | 1,089 | 3,532,000 | 1,089 |
| 2005-11-24 | 1,011 | 1,081 | 1,010 | 1,075 | 5,418,000 | 1,075 |
| 2005-11-22 | 991 | 1,001 | 982 | 986 | 1,093,000 | 986 |
| 2005-11-21 | 990 | 1,016 | 990 | 1,006 | 1,342,000 | 1,006 |
| 2005-11-18 | 1,003 | 1,020 | 989 | 995 | 2,332,000 | 995 |
| 2005-11-17 | 963 | 1,026 | 959 | 1,009 | 9,351,000 | 1,009 |
| 2005-11-16 | 935 | 938 | 925 | 929 | 1,523,000 | 929 |
| 2005-11-15 | 951 | 952 | 933 | 938 | 1,233,000 | 938 |
| 2005-11-14 | 945 | 958 | 944 | 949 | 2,177,000 | 949 |
| 2005-11-11 | 932 | 942 | 926 | 940 | 1,837,000 | 940 |
| 2005-11-10 | 920 | 934 | 915 | 924 | 1,369,000 | 924 |
| 2005-11-09 | 915 | 926 | 915 | 917 | 1,128,000 | 917 |
| 2005-11-08 | 936 | 938 | 923 | 925 | 799,000 | 925 |
| 2005-11-07 | 939 | 939 | 920 | 934 | 1,020,000 | 934 |
| 2005-11-04 | 945 | 945 | 926 | 932 | 1,582,000 | 932 |
| 2005-11-02 | 915 | 925 | 910 | 922 | 1,639,000 | 922 |
| 2005-11-01 | 914 | 915 | 905 | 907 | 1,073,000 | 907 |
| 2005-10-31 | 900 | 912 | 899 | 910 | 1,350,000 | 910 |
| 2005-10-28 | 899 | 900 | 880 | 887 | 1,070,000 | 887 |
| 2005-10-27 | 900 | 911 | 894 | 908 | 2,015,000 | 908 |
| 2005-10-26 | 882 | 898 | 879 | 895 | 5,275,000 | 895 |
| 2005-10-25 | 852 | 864 | 848 | 859 | 1,091,000 | 859 |
| 2005-10-24 | 849 | 852 | 840 | 848 | 712,000 | 848 |
| 2005-10-21 | 851 | 851 | 836 | 844 | 941,000 | 844 |
| 2005-10-20 | 857 | 858 | 851 | 856 | 1,241,000 | 856 |
| 2005-10-19 | 848 | 848 | 834 | 846 | 1,223,000 | 846 |
| 2005-10-18 | 845 | 853 | 837 | 838 | 1,499,000 | 838 |
| 2005-10-17 | 855 | 863 | 845 | 854 | 1,237,000 | 854 |
| 2005-10-14 | 854 | 860 | 845 | 852 | 1,343,000 | 852 |
| 2005-10-13 | 856 | 856 | 838 | 846 | 2,181,000 | 846 |
| 2005-10-12 | 865 | 871 | 854 | 857 | 2,710,000 | 857 |
| 2005-10-11 | 880 | 880 | 855 | 869 | 1,505,000 | 869 |
| 2005-10-07 | 869 | 876 | 860 | 876 | 1,557,000 | 876 |
| 2005-10-06 | 873 | 880 | 863 | 868 | 1,926,000 | 868 |
| 2005-10-05 | 886 | 887 | 866 | 874 | 1,028,000 | 874 |
| 2005-10-04 | 850 | 891 | 848 | 886 | 4,129,000 | 886 |
| 2005-10-03 | 838 | 844 | 832 | 834 | 3,035,000 | 834 |
| 2005-09-30 | 865 | 870 | 831 | 832 | 3,647,000 | 832 |
| 2005-09-29 | 891 | 893 | 868 | 872 | 2,137,000 | 872 |
| 2005-09-28 | 870 | 892 | 870 | 890 | 2,124,000 | 890 |
| 2005-09-27 | 886 | 890 | 872 | 873 | 1,314,000 | 873 |
| 2005-09-26 | 894 | 895 | 880 | 887 | 1,497,000 | 887 |
| 2005-09-22 | 876 | 898 | 872 | 891 | 2,701,000 | 891 |
| 2005-09-21 | 879 | 886 | 869 | 875 | 1,652,000 | 875 |
| 2005-09-20 | 863 | 871 | 861 | 865 | 1,781,000 | 865 |
| 2005-09-16 | 888 | 888 | 865 | 865 | 1,391,000 | 865 |
| 2005-09-15 | 885 | 889 | 880 | 883 | 807,000 | 883 |
| 2005-09-14 | 888 | 892 | 877 | 882 | 1,432,000 | 882 |
| 2005-09-13 | 871 | 890 | 870 | 889 | 1,469,000 | 889 |
| 2005-09-12 | 873 | 874 | 864 | 874 | 1,768,000 | 874 |
| 2005-09-09 | 857 | 857 | 847 | 856 | 2,240,000 | 856 |
| 2005-09-08 | 845 | 850 | 843 | 849 | 1,387,000 | 849 |
| 2005-09-07 | 846 | 851 | 842 | 844 | 1,195,000 | 844 |
| 2005-09-06 | 841 | 842 | 836 | 839 | 940,000 | 839 |
| 2005-09-05 | 849 | 849 | 835 | 838 | 1,411,000 | 838 |
| 2005-09-02 | 849 | 849 | 842 | 845 | 901,000 | 845 |
| 2005-09-01 | 846 | 851 | 840 | 846 | 2,193,000 | 846 |
| 2005-08-31 | 858 | 866 | 835 | 836 | 3,610,000 | 836 |
| 2005-08-30 | 867 | 875 | 867 | 870 | 1,103,000 | 870 |
| 2005-08-29 | 862 | 869 | 852 | 860 | 1,310,000 | 860 |
| 2005-08-26 | 885 | 888 | 878 | 882 | 1,147,000 | 882 |
| 2005-08-25 | 878 | 892 | 878 | 885 | 1,150,000 | 885 |
| 2005-08-24 | 877 | 887 | 875 | 884 | 1,018,000 | 884 |
| 2005-08-23 | 870 | 894 | 870 | 887 | 1,798,000 | 887 |
| 2005-08-22 | 887 | 887 | 861 | 868 | 1,994,000 | 868 |
| 2005-08-19 | 877 | 887 | 848 | 877 | 5,071,000 | 877 |
| 2005-08-18 | 882 | 920 | 878 | 917 | 3,856,000 | 917 |
| 2005-08-17 | 858 | 873 | 857 | 869 | 1,287,000 | 869 |
| 2005-08-16 | 869 | 869 | 856 | 866 | 869,000 | 866 |
| 2005-08-15 | 859 | 873 | 851 | 872 | 1,818,000 | 872 |
| 2005-08-12 | 871 | 878 | 836 | 839 | 2,653,000 | 839 |
| 2005-08-11 | 884 | 889 | 873 | 876 | 1,124,000 | 876 |
| 2005-08-10 | 874 | 885 | 874 | 883 | 1,170,000 | 883 |
| 2005-08-09 | 880 | 894 | 869 | 877 | 1,399,000 | 877 |
| 2005-08-08 | 869 | 893 | 858 | 890 | 610,000 | 890 |
| 2005-08-05 | 880 | 888 | 873 | 877 | 1,025,000 | 877 |
| 2005-08-04 | 905 | 905 | 884 | 889 | 1,225,000 | 889 |
| 2005-08-03 | 926 | 927 | 912 | 918 | 1,065,000 | 918 |
| 2005-08-02 | 913 | 925 | 907 | 925 | 1,366,000 | 925 |
| 2005-08-01 | 912 | 912 | 902 | 903 | 499,000 | 903 |
| 2005-07-29 | 906 | 906 | 899 | 906 | 453,000 | 906 |
| 2005-07-28 | 908 | 908 | 896 | 899 | 389,000 | 899 |
| 2005-07-27 | 903 | 907 | 897 | 901 | 849,000 | 901 |
| 2005-07-26 | 905 | 913 | 897 | 902 | 632,000 | 902 |
| 2005-07-25 | 903 | 907 | 896 | 904 | 1,085,000 | 904 |
| 2005-07-22 | 930 | 930 | 908 | 913 | 1,318,000 | 913 |
| 2005-07-21 | 931 | 938 | 917 | 936 | 1,939,000 | 936 |
| 2005-07-20 | 909 | 932 | 908 | 926 | 1,908,000 | 926 |
| 2005-07-19 | 880 | 908 | 877 | 906 | 1,580,000 | 906 |
| 2005-07-15 | 895 | 899 | 883 | 885 | 1,617,000 | 885 |
| 2005-07-14 | 908 | 910 | 901 | 901 | 1,099,000 | 901 |
| 2005-07-13 | 920 | 921 | 905 | 907 | 990,000 | 907 |
| 2005-07-12 | 920 | 927 | 918 | 919 | 489,000 | 919 |
| 2005-07-11 | 931 | 933 | 918 | 919 | 1,219,000 | 919 |
| 2005-07-08 | 942 | 945 | 919 | 921 | 2,055,000 | 921 |
| 2005-07-07 | 942 | 954 | 932 | 952 | 1,426,000 | 952 |
| 2005-07-06 | 940 | 954 | 938 | 948 | 1,350,000 | 948 |
| 2005-07-05 | 935 | 945 | 925 | 928 | 1,130,000 | 928 |
| 2005-07-04 | 947 | 948 | 938 | 940 | 748,000 | 940 |
| 2005-07-01 | 934 | 951 | 932 | 945 | 1,845,000 | 945 |
| 2005-06-30 | 933 | 946 | 929 | 935 | 979,000 | 935 |
| 2005-06-29 | 933 | 935 | 926 | 933 | 1,282,000 | 933 |
| 2005-06-28 | 932 | 935 | 921 | 935 | 784,000 | 935 |
| 2005-06-27 | 930 | 941 | 925 | 937 | 1,056,000 | 937 |
| 2005-06-24 | 930 | 938 | 921 | 937 | 2,493,000 | 937 |
| 2005-06-23 | 910 | 934 | 908 | 934 | 3,899,000 | 934 |
| 2005-06-22 | 905 | 911 | 896 | 909 | 1,332,000 | 909 |
| 2005-06-21 | 900 | 915 | 895 | 914 | 1,962,000 | 914 |
| 2005-06-20 | 885 | 903 | 878 | 901 | 1,053,000 | 901 |
| 2005-06-17 | 895 | 896 | 888 | 888 | 616,000 | 888 |
| 2005-06-16 | 901 | 901 | 887 | 897 | 1,021,000 | 897 |
| 2005-06-15 | 896 | 903 | 894 | 900 | 1,354,000 | 900 |
| 2005-06-14 | 897 | 898 | 892 | 894 | 654,000 | 894 |
| 2005-06-13 | 900 | 906 | 890 | 895 | 1,789,000 | 895 |
| 2005-06-10 | 885 | 898 | 882 | 894 | 1,490,000 | 894 |
| 2005-06-09 | 889 | 893 | 875 | 879 | 957,000 | 879 |
| 2005-06-08 | 894 | 897 | 882 | 893 | 1,816,000 | 893 |
| 2005-06-07 | 872 | 891 | 872 | 887 | 3,519,000 | 887 |
| 2005-06-06 | 871 | 874 | 865 | 870 | 855,000 | 870 |
| 2005-06-03 | 881 | 884 | 871 | 880 | 1,570,000 | 880 |
| 2005-06-02 | 888 | 900 | 864 | 872 | 3,578,000 | 872 |
| 2005-06-01 | 900 | 922 | 880 | 885 | 4,536,000 | 885 |
| 2005-05-31 | 897 | 907 | 891 | 904 | 3,873,000 | 904 |
| 2005-05-30 | 881 | 896 | 876 | 891 | 2,181,000 | 891 |
| 2005-05-27 | 865 | 883 | 864 | 878 | 2,389,000 | 878 |
| 2005-05-26 | 846 | 855 | 838 | 854 | 1,235,000 | 854 |
| 2005-05-25 | 863 | 866 | 846 | 847 | 1,432,000 | 847 |
| 2005-05-24 | 850 | 874 | 850 | 868 | 3,018,000 | 868 |
| 2005-05-23 | 830 | 850 | 830 | 848 | 2,353,000 | 848 |
| 2005-05-20 | 823 | 830 | 821 | 829 | 1,546,000 | 829 |
| 2005-05-19 | 817 | 823 | 812 | 820 | 2,637,000 | 820 |
| 2005-05-18 | 804 | 808 | 792 | 799 | 3,242,000 | 799 |
| 2005-05-17 | 797 | 799 | 757 | 764 | 1,467,000 | 764 |
| 2005-05-16 | 787 | 799 | 786 | 796 | 832,000 | 796 |
| 2005-05-13 | 802 | 802 | 784 | 797 | 1,597,000 | 797 |
| 2005-05-12 | 807 | 808 | 798 | 802 | 746,000 | 802 |
| 2005-05-11 | 804 | 815 | 802 | 806 | 1,077,000 | 806 |
| 2005-05-10 | 812 | 820 | 805 | 808 | 851,000 | 808 |
| 2005-05-09 | 811 | 815 | 805 | 811 | 842,000 | 811 |
| 2005-05-06 | 825 | 825 | 811 | 815 | 1,288,000 | 815 |
| 2005-05-02 | 810 | 820 | 803 | 815 | 1,735,000 | 815 |
| 2005-04-28 | 800 | 805 | 795 | 800 | 759,000 | 800 |
| 2005-04-27 | 794 | 802 | 792 | 799 | 1,005,000 | 799 |
| 2005-04-26 | 800 | 808 | 788 | 795 | 1,590,000 | 795 |
| 2005-04-25 | 795 | 808 | 793 | 801 | 996,000 | 801 |
| 2005-04-22 | 805 | 808 | 792 | 795 | 2,219,000 | 795 |
| 2005-04-21 | 765 | 796 | 755 | 796 | 2,224,000 | 796 |
| 2005-04-20 | 800 | 805 | 776 | 780 | 2,978,000 | 780 |
| 2005-04-19 | 779 | 780 | 756 | 771 | 1,231,000 | 771 |
| 2005-04-18 | 764 | 768 | 748 | 751 | 2,142,000 | 751 |
| 2005-04-15 | 810 | 813 | 775 | 781 | 2,905,000 | 781 |
| 2005-04-14 | 809 | 813 | 795 | 808 | 2,683,000 | 808 |
| 2005-04-13 | 780 | 806 | 780 | 799 | 2,110,000 | 799 |
| 2005-04-12 | 787 | 795 | 775 | 778 | 826,000 | 778 |
| 2005-04-11 | 798 | 798 | 785 | 791 | 979,000 | 791 |
| 2005-04-08 | 795 | 813 | 795 | 808 | 2,057,000 | 808 |
| 2005-04-07 | 793 | 794 | 786 | 793 | 768,000 | 793 |
| 2005-04-06 | 795 | 797 | 791 | 795 | 1,107,000 | 795 |
| 2005-04-05 | 777 | 803 | 776 | 798 | 3,563,000 | 798 |
| 2005-04-04 | 760 | 777 | 752 | 773 | 1,689,000 | 773 |
| 2005-04-01 | 749 | 760 | 740 | 760 | 995,000 | 760 |
| 2005-03-31 | 758 | 758 | 735 | 748 | 852,000 | 748 |
| 2005-03-30 | 744 | 750 | 735 | 748 | 550,000 | 748 |
| 2005-03-29 | 759 | 759 | 743 | 744 | 595,000 | 744 |
| 2005-03-28 | 750 | 759 | 747 | 758 | 575,000 | 758 |
| 2005-03-25 | 746 | 747 | 736 | 747 | 931,000 | 747 |
| 2005-03-24 | 739 | 751 | 738 | 747 | 1,303,000 | 747 |
| 2005-03-23 | 747 | 747 | 729 | 738 | 1,281,000 | 738 |
| 2005-03-22 | 751 | 758 | 741 | 747 | 835,000 | 747 |
| 2005-03-18 | 746 | 753 | 745 | 747 | 665,000 | 747 |
| 2005-03-17 | 743 | 748 | 742 | 745 | 634,000 | 745 |
| 2005-03-16 | 758 | 759 | 743 | 755 | 1,039,000 | 755 |
| 2005-03-15 | 763 | 771 | 753 | 762 | 2,131,000 | 762 |
| 2005-03-14 | 760 | 767 | 753 | 753 | 1,354,000 | 753 |
| 2005-03-11 | 760 | 762 | 750 | 757 | 1,426,000 | 757 |
| 2005-03-10 | 749 | 753 | 740 | 750 | 806,000 | 750 |
| 2005-03-09 | 752 | 755 | 748 | 750 | 840,000 | 750 |
| 2005-03-08 | 747 | 757 | 747 | 751 | 920,000 | 751 |
| 2005-03-07 | 750 | 756 | 746 | 749 | 1,308,000 | 749 |
| 2005-03-04 | 735 | 744 | 729 | 742 | 1,068,000 | 742 |
| 2005-03-03 | 738 | 739 | 731 | 738 | 1,045,000 | 738 |
| 2005-03-02 | 725 | 752 | 725 | 739 | 2,427,000 | 739 |
| 2005-03-01 | 718 | 719 | 716 | 719 | 768,000 | 719 |
| 2005-02-28 | 720 | 721 | 716 | 717 | 488,000 | 717 |
| 2005-02-25 | 721 | 721 | 713 | 716 | 850,000 | 716 |
| 2005-02-24 | 720 | 723 | 706 | 718 | 1,274,000 | 718 |
| 2005-02-23 | 693 | 719 | 685 | 715 | 2,354,000 | 715 |
| 2005-02-22 | 687 | 696 | 682 | 693 | 1,374,000 | 693 |
| 2005-02-21 | 673 | 681 | 671 | 677 | 507,000 | 677 |
| 2005-02-18 | 676 | 676 | 666 | 673 | 636,000 | 673 |
| 2005-02-17 | 688 | 688 | 677 | 679 | 563,000 | 679 |
| 2005-02-16 | 690 | 695 | 688 | 688 | 693,000 | 688 |
| 2005-02-15 | 681 | 690 | 681 | 690 | 717,000 | 690 |
| 2005-02-14 | 688 | 694 | 679 | 681 | 1,252,000 | 681 |
| 2005-02-10 | 689 | 696 | 673 | 684 | 1,032,000 | 684 |
| 2005-02-09 | 696 | 700 | 690 | 696 | 650,000 | 696 |
| 2005-02-08 | 700 | 701 | 696 | 696 | 436,000 | 696 |
| 2005-02-07 | 702 | 707 | 695 | 701 | 877,000 | 701 |
| 2005-02-04 | 702 | 711 | 694 | 702 | 798,000 | 702 |
| 2005-02-03 | 720 | 721 | 708 | 712 | 744,000 | 712 |
| 2005-02-02 | 715 | 721 | 714 | 716 | 430,000 | 716 |
| 2005-02-01 | 718 | 723 | 712 | 714 | 407,000 | 714 |
| 2005-01-31 | 717 | 725 | 715 | 716 | 544,000 | 716 |
| 2005-01-28 | 720 | 725 | 709 | 717 | 520,000 | 717 |
| 2005-01-27 | 731 | 732 | 715 | 717 | 606,000 | 717 |
| 2005-01-26 | 713 | 730 | 710 | 728 | 1,750,000 | 728 |
| 2005-01-25 | 705 | 708 | 703 | 705 | 654,000 | 705 |
| 2005-01-24 | 703 | 706 | 697 | 705 | 476,000 | 705 |
| 2005-01-21 | 711 | 711 | 703 | 703 | 473,000 | 703 |
| 2005-01-20 | 708 | 717 | 708 | 710 | 1,164,000 | 710 |
| 2005-01-19 | 711 | 713 | 707 | 711 | 519,000 | 711 |
| 2005-01-18 | 709 | 713 | 708 | 711 | 1,210,000 | 711 |
| 2005-01-17 | 708 | 709 | 701 | 706 | 960,000 | 706 |
| 2005-01-14 | 700 | 709 | 697 | 704 | 1,411,000 | 704 |
| 2005-01-13 | 698 | 708 | 693 | 706 | 2,445,000 | 706 |
| 2005-01-12 | 688 | 694 | 688 | 693 | 764,000 | 693 |
| 2005-01-11 | 686 | 692 | 681 | 691 | 987,000 | 691 |
| 2005-01-07 | 693 | 693 | 683 | 686 | 1,033,000 | 686 |
| 2005-01-06 | 696 | 701 | 694 | 698 | 455,000 | 698 |
| 2005-01-05 | 700 | 701 | 694 | 696 | 1,087,000 | 696 |
| 2005-01-04 | 698 | 706 | 691 | 706 | 414,000 | 706 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
