5991 ニッパツ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 312 | 327 | 312 | 326 | 651,000 | 326 |
| 2008-12-29 | 309 | 317 | 305 | 317 | 683,000 | 317 |
| 2008-12-26 | 296 | 322 | 295 | 319 | 1,408,000 | 319 |
| 2008-12-25 | 293 | 295 | 289 | 292 | 407,000 | 292 |
| 2008-12-24 | 296 | 298 | 288 | 298 | 1,068,000 | 298 |
| 2008-12-22 | 292 | 304 | 289 | 301 | 1,111,000 | 301 |
| 2008-12-19 | 287 | 293 | 282 | 285 | 1,745,000 | 285 |
| 2008-12-18 | 291 | 296 | 280 | 287 | 2,109,000 | 287 |
| 2008-12-17 | 310 | 311 | 285 | 295 | 1,708,000 | 295 |
| 2008-12-16 | 307 | 318 | 302 | 312 | 1,401,000 | 312 |
| 2008-12-15 | 302 | 306 | 292 | 303 | 1,072,000 | 303 |
| 2008-12-12 | 300 | 312 | 282 | 292 | 1,725,000 | 292 |
| 2008-12-11 | 297 | 317 | 295 | 314 | 1,587,000 | 314 |
| 2008-12-10 | 295 | 304 | 290 | 300 | 1,384,000 | 300 |
| 2008-12-09 | 296 | 302 | 290 | 302 | 1,227,000 | 302 |
| 2008-12-08 | 301 | 304 | 287 | 293 | 1,151,000 | 293 |
| 2008-12-05 | 291 | 297 | 282 | 286 | 1,493,000 | 286 |
| 2008-12-04 | 304 | 306 | 290 | 295 | 1,686,000 | 295 |
| 2008-12-03 | 320 | 330 | 305 | 309 | 1,549,000 | 309 |
| 2008-12-02 | 332 | 332 | 317 | 321 | 1,127,000 | 321 |
| 2008-12-01 | 345 | 347 | 334 | 337 | 883,000 | 337 |
| 2008-11-28 | 342 | 350 | 339 | 343 | 628,000 | 343 |
| 2008-11-27 | 351 | 353 | 339 | 343 | 564,000 | 343 |
| 2008-11-26 | 346 | 353 | 337 | 343 | 1,020,000 | 343 |
| 2008-11-25 | 364 | 369 | 333 | 349 | 1,492,000 | 349 |
| 2008-11-21 | 339 | 359 | 330 | 354 | 1,242,000 | 354 |
| 2008-11-20 | 375 | 381 | 356 | 357 | 1,070,000 | 357 |
| 2008-11-19 | 384 | 394 | 375 | 385 | 1,109,000 | 385 |
| 2008-11-18 | 370 | 386 | 365 | 374 | 1,193,000 | 374 |
| 2008-11-17 | 355 | 377 | 342 | 367 | 1,480,000 | 367 |
| 2008-11-14 | 381 | 388 | 357 | 365 | 1,710,000 | 365 |
| 2008-11-13 | 375 | 375 | 326 | 346 | 1,947,000 | 346 |
| 2008-11-12 | 393 | 410 | 393 | 395 | 742,000 | 395 |
| 2008-11-11 | 425 | 427 | 397 | 405 | 969,000 | 405 |
| 2008-11-10 | 434 | 438 | 420 | 430 | 1,252,000 | 430 |
| 2008-11-07 | 390 | 411 | 382 | 389 | 1,107,000 | 389 |
| 2008-11-06 | 419 | 428 | 404 | 410 | 1,356,000 | 410 |
| 2008-11-05 | 448 | 450 | 433 | 444 | 1,409,000 | 444 |
| 2008-11-04 | 427 | 431 | 408 | 428 | 964,000 | 428 |
| 2008-10-31 | 413 | 415 | 387 | 387 | 1,142,000 | 387 |
| 2008-10-30 | 369 | 408 | 365 | 403 | 1,296,000 | 403 |
| 2008-10-29 | 356 | 362 | 339 | 360 | 1,316,000 | 360 |
| 2008-10-28 | 301 | 355 | 298 | 341 | 2,870,000 | 341 |
| 2008-10-27 | 341 | 360 | 301 | 305 | 1,466,000 | 305 |
| 2008-10-24 | 374 | 374 | 332 | 336 | 1,195,000 | 336 |
| 2008-10-23 | 377 | 380 | 353 | 375 | 1,250,000 | 375 |
| 2008-10-22 | 415 | 420 | 384 | 388 | 2,069,000 | 388 |
| 2008-10-21 | 444 | 444 | 431 | 440 | 1,241,000 | 440 |
| 2008-10-20 | 408 | 419 | 396 | 418 | 1,130,000 | 418 |
| 2008-10-17 | 410 | 428 | 410 | 423 | 1,315,000 | 423 |
| 2008-10-16 | 433 | 433 | 395 | 399 | 1,341,000 | 399 |
| 2008-10-15 | 480 | 480 | 456 | 473 | 1,200,000 | 473 |
| 2008-10-14 | 479 | 479 | 458 | 473 | 882,000 | 473 |
| 2008-10-10 | 391 | 410 | 387 | 399 | 1,181,000 | 399 |
| 2008-10-09 | 427 | 453 | 419 | 431 | 1,108,000 | 431 |
| 2008-10-08 | 467 | 474 | 416 | 432 | 1,253,000 | 432 |
| 2008-10-07 | 462 | 489 | 459 | 482 | 998,000 | 482 |
| 2008-10-06 | 499 | 501 | 482 | 492 | 1,629,000 | 492 |
| 2008-10-03 | 512 | 512 | 490 | 505 | 1,178,000 | 505 |
| 2008-10-02 | 563 | 564 | 498 | 504 | 1,800,000 | 504 |
| 2008-10-01 | 580 | 581 | 553 | 561 | 879,000 | 561 |
| 2008-09-30 | 551 | 583 | 551 | 571 | 1,074,000 | 571 |
| 2008-09-29 | 630 | 630 | 599 | 604 | 433,000 | 604 |
| 2008-09-26 | 653 | 653 | 615 | 624 | 778,000 | 624 |
| 2008-09-25 | 632 | 648 | 624 | 640 | 542,000 | 640 |
| 2008-09-24 | 657 | 658 | 629 | 640 | 569,000 | 640 |
| 2008-09-22 | 663 | 663 | 643 | 654 | 597,000 | 654 |
| 2008-09-19 | 623 | 643 | 612 | 642 | 1,303,000 | 642 |
| 2008-09-18 | 611 | 618 | 596 | 614 | 998,000 | 614 |
| 2008-09-17 | 650 | 654 | 639 | 644 | 872,000 | 644 |
| 2008-09-16 | 628 | 649 | 615 | 649 | 1,202,000 | 649 |
| 2008-09-12 | 665 | 674 | 652 | 669 | 1,208,000 | 669 |
| 2008-09-11 | 683 | 683 | 658 | 664 | 887,000 | 664 |
| 2008-09-10 | 675 | 695 | 670 | 691 | 1,518,000 | 691 |
| 2008-09-09 | 725 | 725 | 700 | 705 | 669,000 | 705 |
| 2008-09-08 | 697 | 733 | 697 | 724 | 1,759,000 | 724 |
| 2008-09-05 | 678 | 699 | 675 | 696 | 1,260,000 | 696 |
| 2008-09-04 | 714 | 729 | 699 | 701 | 1,987,000 | 701 |
| 2008-09-03 | 733 | 735 | 716 | 724 | 2,036,000 | 724 |
| 2008-09-02 | 705 | 715 | 686 | 693 | 681,000 | 693 |
| 2008-09-01 | 722 | 723 | 710 | 711 | 636,000 | 711 |
| 2008-08-29 | 723 | 743 | 723 | 742 | 1,366,000 | 742 |
| 2008-08-28 | 730 | 734 | 708 | 714 | 774,000 | 714 |
| 2008-08-27 | 721 | 740 | 721 | 737 | 995,000 | 737 |
| 2008-08-26 | 726 | 734 | 715 | 727 | 627,000 | 727 |
| 2008-08-25 | 736 | 747 | 732 | 737 | 605,000 | 737 |
| 2008-08-22 | 740 | 740 | 722 | 728 | 671,000 | 728 |
| 2008-08-21 | 752 | 761 | 731 | 734 | 1,135,000 | 734 |
| 2008-08-20 | 745 | 749 | 737 | 740 | 697,000 | 740 |
| 2008-08-19 | 770 | 770 | 754 | 755 | 633,000 | 755 |
| 2008-08-18 | 794 | 805 | 784 | 792 | 869,000 | 792 |
| 2008-08-15 | 780 | 798 | 776 | 794 | 995,000 | 794 |
| 2008-08-14 | 776 | 783 | 756 | 761 | 1,506,000 | 761 |
| 2008-08-13 | 746 | 757 | 734 | 754 | 1,120,000 | 754 |
| 2008-08-12 | 819 | 834 | 744 | 756 | 2,742,000 | 756 |
| 2008-08-08 | 711 | 719 | 700 | 712 | 816,000 | 712 |
| 2008-08-07 | 730 | 733 | 702 | 712 | 1,011,000 | 712 |
| 2008-08-06 | 721 | 742 | 714 | 732 | 945,000 | 732 |
| 2008-08-05 | 704 | 720 | 695 | 702 | 888,000 | 702 |
| 2008-08-04 | 733 | 739 | 702 | 705 | 659,000 | 705 |
| 2008-08-01 | 765 | 769 | 729 | 743 | 1,095,000 | 743 |
| 2008-07-31 | 786 | 793 | 757 | 764 | 1,074,000 | 764 |
| 2008-07-30 | 804 | 805 | 785 | 788 | 722,000 | 788 |
| 2008-07-29 | 786 | 799 | 767 | 783 | 1,030,000 | 783 |
| 2008-07-28 | 792 | 805 | 782 | 786 | 851,000 | 786 |
| 2008-07-25 | 797 | 798 | 778 | 782 | 940,000 | 782 |
| 2008-07-24 | 799 | 805 | 786 | 802 | 1,500,000 | 802 |
| 2008-07-23 | 745 | 774 | 745 | 769 | 1,558,000 | 769 |
| 2008-07-22 | 737 | 751 | 730 | 750 | 1,270,000 | 750 |
| 2008-07-18 | 740 | 740 | 713 | 717 | 1,354,000 | 717 |
| 2008-07-17 | 738 | 747 | 725 | 726 | 1,396,000 | 726 |
| 2008-07-16 | 717 | 728 | 703 | 720 | 1,686,000 | 720 |
| 2008-07-15 | 733 | 733 | 698 | 727 | 2,074,000 | 727 |
| 2008-07-14 | 734 | 744 | 721 | 732 | 2,127,000 | 732 |
| 2008-07-11 | 737 | 737 | 710 | 724 | 2,611,000 | 724 |
| 2008-07-10 | 713 | 731 | 694 | 727 | 2,983,000 | 727 |
| 2008-07-09 | 769 | 793 | 753 | 753 | 2,034,000 | 753 |
| 2008-07-08 | 805 | 805 | 773 | 779 | 1,146,000 | 779 |
| 2008-07-07 | 819 | 822 | 796 | 813 | 814,000 | 813 |
| 2008-07-04 | 814 | 819 | 797 | 808 | 708,000 | 808 |
| 2008-07-03 | 807 | 818 | 797 | 809 | 1,144,000 | 809 |
| 2008-07-02 | 869 | 870 | 813 | 821 | 1,326,000 | 821 |
| 2008-07-01 | 839 | 877 | 839 | 854 | 814,000 | 854 |
| 2008-06-30 | 849 | 868 | 842 | 846 | 930,000 | 846 |
| 2008-06-27 | 829 | 851 | 829 | 849 | 834,000 | 849 |
| 2008-06-26 | 867 | 891 | 856 | 859 | 1,427,000 | 859 |
| 2008-06-25 | 861 | 861 | 826 | 856 | 967,000 | 856 |
| 2008-06-24 | 852 | 857 | 845 | 851 | 673,000 | 851 |
| 2008-06-23 | 837 | 856 | 836 | 853 | 1,093,000 | 853 |
| 2008-06-20 | 883 | 893 | 850 | 857 | 1,196,000 | 857 |
| 2008-06-19 | 896 | 896 | 872 | 879 | 894,000 | 879 |
| 2008-06-18 | 882 | 902 | 873 | 899 | 1,605,000 | 899 |
| 2008-06-17 | 885 | 885 | 866 | 872 | 1,409,000 | 872 |
| 2008-06-16 | 873 | 887 | 864 | 884 | 939,000 | 884 |
| 2008-06-13 | 872 | 887 | 862 | 869 | 1,295,000 | 869 |
| 2008-06-12 | 868 | 869 | 843 | 854 | 2,112,000 | 854 |
| 2008-06-11 | 900 | 911 | 878 | 892 | 1,720,000 | 892 |
| 2008-06-10 | 930 | 933 | 905 | 910 | 738,000 | 910 |
| 2008-06-09 | 918 | 944 | 913 | 924 | 1,062,000 | 924 |
| 2008-06-06 | 985 | 995 | 938 | 944 | 1,881,000 | 944 |
| 2008-06-05 | 972 | 974 | 953 | 973 | 1,376,000 | 973 |
| 2008-06-04 | 953 | 975 | 948 | 952 | 1,963,000 | 952 |
| 2008-06-03 | 949 | 955 | 934 | 944 | 1,355,000 | 944 |
| 2008-06-02 | 981 | 982 | 946 | 969 | 1,598,000 | 969 |
| 2008-05-30 | 950 | 981 | 946 | 981 | 1,556,000 | 981 |
| 2008-05-29 | 912 | 945 | 902 | 941 | 1,464,000 | 941 |
| 2008-05-28 | 905 | 917 | 887 | 898 | 1,013,000 | 898 |
| 2008-05-27 | 900 | 921 | 890 | 909 | 1,205,000 | 909 |
| 2008-05-26 | 906 | 907 | 893 | 896 | 1,324,000 | 896 |
| 2008-05-23 | 947 | 955 | 922 | 922 | 1,553,000 | 922 |
| 2008-05-22 | 922 | 951 | 905 | 946 | 2,625,000 | 946 |
| 2008-05-21 | 877 | 963 | 875 | 936 | 3,569,000 | 936 |
| 2008-05-20 | 905 | 926 | 898 | 917 | 1,827,000 | 917 |
| 2008-05-19 | 890 | 906 | 875 | 904 | 1,476,000 | 904 |
| 2008-05-16 | 882 | 898 | 861 | 890 | 1,770,000 | 890 |
| 2008-05-15 | 857 | 905 | 853 | 872 | 3,021,000 | 872 |
| 2008-05-14 | 825 | 859 | 825 | 859 | 2,969,000 | 859 |
| 2008-05-13 | 751 | 761 | 744 | 759 | 1,023,000 | 759 |
| 2008-05-12 | 753 | 758 | 740 | 751 | 935,000 | 751 |
| 2008-05-09 | 785 | 795 | 762 | 763 | 979,000 | 763 |
| 2008-05-08 | 793 | 801 | 785 | 795 | 592,000 | 795 |
| 2008-05-07 | 784 | 803 | 778 | 803 | 1,542,000 | 803 |
| 2008-05-02 | 760 | 770 | 757 | 768 | 660,000 | 768 |
| 2008-05-01 | 757 | 760 | 739 | 740 | 1,121,000 | 740 |
| 2008-04-30 | 736 | 762 | 730 | 747 | 955,000 | 747 |
| 2008-04-28 | 729 | 751 | 729 | 748 | 1,052,000 | 748 |
| 2008-04-25 | 712 | 724 | 712 | 719 | 645,000 | 719 |
| 2008-04-24 | 711 | 730 | 708 | 711 | 1,395,000 | 711 |
| 2008-04-23 | 703 | 724 | 698 | 709 | 606,000 | 709 |
| 2008-04-22 | 715 | 717 | 702 | 702 | 735,000 | 702 |
| 2008-04-21 | 715 | 717 | 704 | 713 | 677,000 | 713 |
| 2008-04-18 | 693 | 699 | 686 | 698 | 810,000 | 698 |
| 2008-04-17 | 691 | 702 | 680 | 692 | 2,742,000 | 692 |
| 2008-04-16 | 689 | 702 | 686 | 701 | 892,000 | 701 |
| 2008-04-15 | 691 | 697 | 680 | 684 | 691,000 | 684 |
| 2008-04-14 | 681 | 690 | 681 | 688 | 516,000 | 688 |
| 2008-04-11 | 685 | 706 | 685 | 704 | 1,107,000 | 704 |
| 2008-04-10 | 706 | 708 | 680 | 689 | 1,407,000 | 689 |
| 2008-04-09 | 724 | 729 | 704 | 716 | 1,312,000 | 716 |
| 2008-04-08 | 737 | 738 | 721 | 726 | 1,054,000 | 726 |
| 2008-04-07 | 743 | 748 | 731 | 744 | 822,000 | 744 |
| 2008-04-04 | 733 | 734 | 721 | 723 | 838,000 | 723 |
| 2008-04-03 | 740 | 743 | 724 | 742 | 829,000 | 742 |
| 2008-04-02 | 736 | 747 | 735 | 739 | 669,000 | 739 |
| 2008-04-01 | 711 | 733 | 708 | 719 | 1,740,000 | 719 |
| 2008-03-31 | 699 | 710 | 673 | 706 | 2,014,000 | 706 |
| 2008-03-28 | 709 | 716 | 693 | 714 | 1,318,000 | 714 |
| 2008-03-27 | 703 | 717 | 700 | 713 | 968,000 | 713 |
| 2008-03-26 | 694 | 715 | 692 | 710 | 952,000 | 710 |
| 2008-03-25 | 711 | 724 | 709 | 715 | 1,202,000 | 715 |
| 2008-03-24 | 707 | 727 | 707 | 709 | 1,083,000 | 709 |
| 2008-03-21 | 690 | 716 | 690 | 713 | 1,090,000 | 713 |
| 2008-03-19 | 690 | 700 | 680 | 692 | 1,430,000 | 692 |
| 2008-03-18 | 669 | 682 | 653 | 675 | 1,324,000 | 675 |
| 2008-03-17 | 682 | 682 | 657 | 670 | 1,514,000 | 670 |
| 2008-03-14 | 729 | 732 | 704 | 707 | 1,675,000 | 707 |
| 2008-03-13 | 741 | 751 | 721 | 728 | 1,344,000 | 728 |
| 2008-03-12 | 758 | 761 | 736 | 742 | 1,640,000 | 742 |
| 2008-03-11 | 682 | 732 | 674 | 728 | 1,905,000 | 728 |
| 2008-03-10 | 718 | 737 | 702 | 708 | 1,633,000 | 708 |
| 2008-03-07 | 734 | 756 | 731 | 748 | 921,000 | 748 |
| 2008-03-06 | 746 | 770 | 746 | 764 | 669,000 | 764 |
| 2008-03-05 | 748 | 759 | 739 | 750 | 2,273,000 | 750 |
| 2008-03-04 | 774 | 777 | 739 | 744 | 2,345,000 | 744 |
| 2008-03-03 | 799 | 800 | 771 | 771 | 1,457,000 | 771 |
| 2008-02-29 | 847 | 847 | 822 | 825 | 1,755,000 | 825 |
| 2008-02-28 | 854 | 855 | 837 | 846 | 662,000 | 846 |
| 2008-02-27 | 860 | 861 | 844 | 854 | 1,007,000 | 854 |
| 2008-02-26 | 864 | 870 | 839 | 840 | 1,230,000 | 840 |
| 2008-02-25 | 849 | 862 | 849 | 854 | 1,350,000 | 854 |
| 2008-02-22 | 842 | 857 | 836 | 842 | 1,440,000 | 842 |
| 2008-02-21 | 846 | 856 | 840 | 847 | 1,305,000 | 847 |
| 2008-02-20 | 839 | 865 | 832 | 840 | 2,622,000 | 840 |
| 2008-02-19 | 847 | 851 | 826 | 829 | 2,134,000 | 829 |
| 2008-02-18 | 850 | 859 | 837 | 843 | 3,148,000 | 843 |
| 2008-02-15 | 830 | 833 | 830 | 830 | 3,101,000 | 830 |
| 2008-02-14 | 915 | 944 | 915 | 930 | 1,524,000 | 930 |
| 2008-02-13 | 870 | 871 | 854 | 865 | 1,104,000 | 865 |
| 2008-02-12 | 850 | 853 | 836 | 837 | 935,000 | 837 |
| 2008-02-08 | 885 | 896 | 853 | 855 | 784,000 | 855 |
| 2008-02-07 | 879 | 897 | 862 | 885 | 874,000 | 885 |
| 2008-02-06 | 919 | 922 | 887 | 889 | 832,000 | 889 |
| 2008-02-05 | 931 | 958 | 927 | 941 | 1,398,000 | 941 |
| 2008-02-04 | 921 | 944 | 920 | 931 | 961,000 | 931 |
| 2008-02-01 | 899 | 927 | 897 | 911 | 1,037,000 | 911 |
| 2008-01-31 | 870 | 927 | 867 | 899 | 1,796,000 | 899 |
| 2008-01-30 | 889 | 915 | 873 | 881 | 1,007,000 | 881 |
| 2008-01-29 | 875 | 896 | 870 | 893 | 1,134,000 | 893 |
| 2008-01-28 | 900 | 902 | 869 | 874 | 1,245,000 | 874 |
| 2008-01-25 | 885 | 912 | 885 | 909 | 2,462,000 | 909 |
| 2008-01-24 | 829 | 867 | 829 | 864 | 2,587,000 | 864 |
| 2008-01-23 | 850 | 861 | 814 | 828 | 2,688,000 | 828 |
| 2008-01-22 | 861 | 876 | 834 | 844 | 1,832,000 | 844 |
| 2008-01-21 | 938 | 939 | 906 | 911 | 865,000 | 911 |
| 2008-01-18 | 905 | 964 | 905 | 958 | 1,169,000 | 958 |
| 2008-01-17 | 955 | 969 | 915 | 945 | 1,459,000 | 945 |
| 2008-01-16 | 958 | 973 | 926 | 933 | 1,795,000 | 933 |
| 2008-01-15 | 1,006 | 1,018 | 953 | 963 | 1,214,000 | 963 |
| 2008-01-11 | 1,029 | 1,029 | 993 | 996 | 1,018,000 | 996 |
| 2008-01-10 | 1,041 | 1,042 | 1,020 | 1,028 | 1,768,000 | 1,028 |
| 2008-01-09 | 975 | 1,037 | 963 | 1,021 | 2,759,000 | 1,021 |
| 2008-01-08 | 954 | 975 | 944 | 974 | 1,247,000 | 974 |
| 2008-01-07 | 957 | 971 | 943 | 958 | 1,777,000 | 958 |
| 2008-01-04 | 1,014 | 1,019 | 992 | 997 | 723,000 | 997 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
