5991 ニッパツ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 880 | 880 | 858 | 861 | 328,000 | 861 |
| 2009-12-29 | 880 | 883 | 867 | 870 | 497,000 | 870 |
| 2009-12-28 | 863 | 879 | 856 | 873 | 642,000 | 873 |
| 2009-12-25 | 868 | 874 | 862 | 869 | 640,000 | 869 |
| 2009-12-24 | 869 | 870 | 860 | 864 | 494,000 | 864 |
| 2009-12-22 | 850 | 858 | 843 | 856 | 572,000 | 856 |
| 2009-12-21 | 835 | 848 | 832 | 843 | 575,000 | 843 |
| 2009-12-18 | 845 | 849 | 831 | 839 | 749,000 | 839 |
| 2009-12-17 | 841 | 850 | 830 | 841 | 908,000 | 841 |
| 2009-12-16 | 855 | 860 | 835 | 840 | 1,292,000 | 840 |
| 2009-12-15 | 856 | 859 | 846 | 857 | 678,000 | 857 |
| 2009-12-14 | 848 | 870 | 843 | 855 | 1,510,000 | 855 |
| 2009-12-11 | 826 | 845 | 820 | 838 | 1,639,000 | 838 |
| 2009-12-10 | 851 | 857 | 823 | 828 | 1,082,000 | 828 |
| 2009-12-09 | 862 | 868 | 854 | 861 | 596,000 | 861 |
| 2009-12-08 | 854 | 874 | 851 | 870 | 721,000 | 870 |
| 2009-12-07 | 863 | 874 | 859 | 863 | 844,000 | 863 |
| 2009-12-04 | 845 | 856 | 835 | 843 | 1,206,000 | 843 |
| 2009-12-03 | 800 | 831 | 795 | 830 | 1,146,000 | 830 |
| 2009-12-02 | 800 | 803 | 785 | 794 | 719,000 | 794 |
| 2009-12-01 | 771 | 795 | 759 | 791 | 1,387,000 | 791 |
| 2009-11-30 | 742 | 772 | 741 | 772 | 1,218,000 | 772 |
| 2009-11-27 | 736 | 739 | 729 | 732 | 856,000 | 732 |
| 2009-11-26 | 748 | 752 | 742 | 749 | 699,000 | 749 |
| 2009-11-25 | 750 | 760 | 743 | 756 | 793,000 | 756 |
| 2009-11-24 | 760 | 760 | 741 | 748 | 1,037,000 | 748 |
| 2009-11-20 | 734 | 750 | 730 | 750 | 1,038,000 | 750 |
| 2009-11-19 | 757 | 760 | 740 | 750 | 1,033,000 | 750 |
| 2009-11-18 | 770 | 777 | 749 | 756 | 1,590,000 | 756 |
| 2009-11-17 | 766 | 783 | 760 | 769 | 1,979,000 | 769 |
| 2009-11-16 | 745 | 776 | 740 | 776 | 3,006,000 | 776 |
| 2009-11-13 | 729 | 750 | 716 | 742 | 3,311,000 | 742 |
| 2009-11-12 | 686 | 692 | 675 | 679 | 561,000 | 679 |
| 2009-11-11 | 682 | 691 | 677 | 686 | 753,000 | 686 |
| 2009-11-10 | 698 | 700 | 680 | 684 | 1,011,000 | 684 |
| 2009-11-09 | 691 | 697 | 674 | 691 | 390,000 | 691 |
| 2009-11-06 | 706 | 706 | 688 | 693 | 569,000 | 693 |
| 2009-11-05 | 701 | 709 | 692 | 697 | 423,000 | 697 |
| 2009-11-04 | 697 | 700 | 691 | 697 | 618,000 | 697 |
| 2009-11-02 | 700 | 703 | 693 | 703 | 648,000 | 703 |
| 2009-10-30 | 705 | 721 | 703 | 721 | 782,000 | 721 |
| 2009-10-29 | 688 | 690 | 681 | 685 | 1,150,000 | 685 |
| 2009-10-28 | 712 | 723 | 708 | 715 | 782,000 | 715 |
| 2009-10-27 | 727 | 727 | 712 | 720 | 881,000 | 720 |
| 2009-10-26 | 712 | 730 | 711 | 726 | 551,000 | 726 |
| 2009-10-23 | 707 | 712 | 699 | 711 | 581,000 | 711 |
| 2009-10-22 | 700 | 705 | 691 | 705 | 804,000 | 705 |
| 2009-10-21 | 702 | 716 | 702 | 712 | 773,000 | 712 |
| 2009-10-20 | 711 | 716 | 698 | 701 | 567,000 | 701 |
| 2009-10-19 | 719 | 719 | 691 | 701 | 679,000 | 701 |
| 2009-10-16 | 710 | 711 | 700 | 710 | 607,000 | 710 |
| 2009-10-15 | 712 | 723 | 704 | 709 | 801,000 | 709 |
| 2009-10-14 | 717 | 717 | 691 | 702 | 938,000 | 702 |
| 2009-10-13 | 709 | 725 | 704 | 723 | 1,174,000 | 723 |
| 2009-10-09 | 685 | 701 | 681 | 699 | 1,195,000 | 699 |
| 2009-10-08 | 690 | 691 | 676 | 684 | 1,488,000 | 684 |
| 2009-10-07 | 698 | 701 | 683 | 696 | 1,132,000 | 696 |
| 2009-10-06 | 678 | 693 | 670 | 688 | 1,453,000 | 688 |
| 2009-10-05 | 690 | 695 | 673 | 679 | 950,000 | 679 |
| 2009-10-02 | 718 | 718 | 682 | 689 | 1,445,000 | 689 |
| 2009-10-01 | 731 | 737 | 713 | 721 | 1,035,000 | 721 |
| 2009-09-30 | 695 | 741 | 694 | 741 | 2,541,000 | 741 |
| 2009-09-29 | 696 | 696 | 673 | 686 | 1,799,000 | 686 |
| 2009-09-28 | 711 | 714 | 692 | 700 | 821,000 | 700 |
| 2009-09-25 | 730 | 737 | 722 | 727 | 960,000 | 727 |
| 2009-09-24 | 718 | 734 | 711 | 733 | 1,077,000 | 733 |
| 2009-09-18 | 723 | 723 | 691 | 707 | 1,512,000 | 707 |
| 2009-09-17 | 724 | 728 | 715 | 728 | 591,000 | 728 |
| 2009-09-16 | 709 | 722 | 709 | 714 | 666,000 | 714 |
| 2009-09-15 | 711 | 722 | 702 | 716 | 739,000 | 716 |
| 2009-09-14 | 724 | 724 | 700 | 710 | 811,000 | 710 |
| 2009-09-11 | 766 | 766 | 729 | 734 | 1,511,000 | 734 |
| 2009-09-10 | 750 | 759 | 742 | 758 | 917,000 | 758 |
| 2009-09-09 | 752 | 753 | 731 | 736 | 908,000 | 736 |
| 2009-09-08 | 753 | 753 | 739 | 752 | 738,000 | 752 |
| 2009-09-07 | 731 | 761 | 731 | 752 | 1,529,000 | 752 |
| 2009-09-04 | 723 | 731 | 716 | 729 | 1,161,000 | 729 |
| 2009-09-03 | 700 | 721 | 693 | 719 | 1,553,000 | 719 |
| 2009-09-02 | 681 | 702 | 670 | 701 | 1,159,000 | 701 |
| 2009-09-01 | 677 | 697 | 677 | 689 | 866,000 | 689 |
| 2009-08-31 | 695 | 708 | 672 | 686 | 1,191,000 | 686 |
| 2009-08-28 | 685 | 690 | 679 | 688 | 1,108,000 | 688 |
| 2009-08-27 | 699 | 702 | 678 | 685 | 1,314,000 | 685 |
| 2009-08-26 | 702 | 712 | 698 | 708 | 1,217,000 | 708 |
| 2009-08-25 | 702 | 705 | 687 | 689 | 905,000 | 689 |
| 2009-08-24 | 693 | 710 | 689 | 709 | 1,304,000 | 709 |
| 2009-08-21 | 692 | 694 | 662 | 671 | 1,247,000 | 671 |
| 2009-08-20 | 687 | 695 | 671 | 690 | 904,000 | 690 |
| 2009-08-19 | 681 | 695 | 681 | 685 | 465,000 | 685 |
| 2009-08-18 | 675 | 687 | 675 | 687 | 679,000 | 687 |
| 2009-08-17 | 713 | 713 | 690 | 692 | 811,000 | 692 |
| 2009-08-14 | 723 | 725 | 710 | 717 | 847,000 | 717 |
| 2009-08-13 | 721 | 725 | 708 | 716 | 812,000 | 716 |
| 2009-08-12 | 707 | 711 | 697 | 701 | 913,000 | 701 |
| 2009-08-11 | 709 | 726 | 707 | 722 | 1,108,000 | 722 |
| 2009-08-10 | 698 | 705 | 687 | 705 | 944,000 | 705 |
| 2009-08-07 | 678 | 693 | 658 | 690 | 1,375,000 | 690 |
| 2009-08-06 | 664 | 688 | 657 | 674 | 859,000 | 674 |
| 2009-08-05 | 692 | 692 | 658 | 659 | 771,000 | 659 |
| 2009-08-04 | 716 | 723 | 688 | 688 | 850,000 | 688 |
| 2009-08-03 | 694 | 716 | 691 | 712 | 820,000 | 712 |
| 2009-07-31 | 674 | 686 | 670 | 685 | 921,000 | 685 |
| 2009-07-30 | 670 | 673 | 652 | 663 | 658,000 | 663 |
| 2009-07-29 | 658 | 669 | 653 | 667 | 700,000 | 667 |
| 2009-07-28 | 657 | 661 | 650 | 653 | 592,000 | 653 |
| 2009-07-27 | 669 | 672 | 660 | 663 | 742,000 | 663 |
| 2009-07-24 | 646 | 655 | 645 | 649 | 1,064,000 | 649 |
| 2009-07-23 | 628 | 642 | 624 | 635 | 703,000 | 635 |
| 2009-07-22 | 625 | 625 | 607 | 623 | 871,000 | 623 |
| 2009-07-21 | 598 | 615 | 598 | 615 | 880,000 | 615 |
| 2009-07-17 | 589 | 592 | 574 | 578 | 857,000 | 578 |
| 2009-07-16 | 607 | 615 | 587 | 587 | 1,761,000 | 587 |
| 2009-07-15 | 614 | 614 | 596 | 606 | 1,459,000 | 606 |
| 2009-07-14 | 566 | 595 | 565 | 585 | 970,000 | 585 |
| 2009-07-13 | 580 | 591 | 549 | 551 | 891,000 | 551 |
| 2009-07-10 | 605 | 617 | 595 | 599 | 1,496,000 | 599 |
| 2009-07-09 | 587 | 600 | 578 | 589 | 1,358,000 | 589 |
| 2009-07-08 | 590 | 592 | 573 | 582 | 1,652,000 | 582 |
| 2009-07-07 | 614 | 624 | 605 | 610 | 1,572,000 | 610 |
| 2009-07-06 | 644 | 652 | 620 | 624 | 1,057,000 | 624 |
| 2009-07-03 | 610 | 635 | 606 | 631 | 950,000 | 631 |
| 2009-07-02 | 636 | 646 | 616 | 623 | 1,679,000 | 623 |
| 2009-07-01 | 644 | 656 | 634 | 635 | 1,483,000 | 635 |
| 2009-06-30 | 626 | 649 | 626 | 647 | 1,918,000 | 647 |
| 2009-06-29 | 632 | 650 | 627 | 631 | 1,946,000 | 631 |
| 2009-06-26 | 583 | 631 | 579 | 622 | 2,177,000 | 622 |
| 2009-06-25 | 559 | 579 | 559 | 569 | 859,000 | 569 |
| 2009-06-24 | 549 | 558 | 539 | 552 | 928,000 | 552 |
| 2009-06-23 | 537 | 542 | 533 | 539 | 1,339,000 | 539 |
| 2009-06-22 | 555 | 567 | 547 | 559 | 1,024,000 | 559 |
| 2009-06-19 | 557 | 570 | 546 | 553 | 1,274,000 | 553 |
| 2009-06-18 | 567 | 575 | 551 | 553 | 1,344,000 | 553 |
| 2009-06-17 | 546 | 565 | 545 | 562 | 978,000 | 562 |
| 2009-06-16 | 550 | 555 | 538 | 549 | 1,262,000 | 549 |
| 2009-06-15 | 577 | 584 | 564 | 569 | 1,015,000 | 569 |
| 2009-06-12 | 587 | 597 | 579 | 584 | 1,769,000 | 584 |
| 2009-06-11 | 573 | 598 | 573 | 582 | 2,118,000 | 582 |
| 2009-06-10 | 545 | 556 | 545 | 553 | 1,018,000 | 553 |
| 2009-06-09 | 554 | 572 | 553 | 558 | 1,003,000 | 558 |
| 2009-06-08 | 560 | 571 | 559 | 564 | 697,000 | 564 |
| 2009-06-05 | 554 | 559 | 548 | 556 | 974,000 | 556 |
| 2009-06-04 | 557 | 565 | 554 | 558 | 741,000 | 558 |
| 2009-06-03 | 559 | 570 | 553 | 556 | 876,000 | 556 |
| 2009-06-02 | 567 | 567 | 549 | 550 | 1,170,000 | 550 |
| 2009-06-01 | 563 | 581 | 543 | 551 | 2,017,000 | 551 |
| 2009-05-29 | 512 | 543 | 502 | 543 | 2,913,000 | 543 |
| 2009-05-28 | 485 | 506 | 483 | 504 | 1,180,000 | 504 |
| 2009-05-27 | 504 | 510 | 494 | 496 | 976,000 | 496 |
| 2009-05-26 | 505 | 508 | 492 | 500 | 725,000 | 500 |
| 2009-05-25 | 492 | 512 | 486 | 499 | 1,355,000 | 499 |
| 2009-05-22 | 477 | 484 | 468 | 482 | 1,281,000 | 482 |
| 2009-05-21 | 476 | 484 | 465 | 482 | 1,822,000 | 482 |
| 2009-05-20 | 488 | 491 | 478 | 491 | 676,000 | 491 |
| 2009-05-19 | 480 | 492 | 466 | 476 | 1,105,000 | 476 |
| 2009-05-18 | 469 | 470 | 455 | 465 | 812,000 | 465 |
| 2009-05-15 | 474 | 487 | 468 | 481 | 729,000 | 481 |
| 2009-05-14 | 484 | 484 | 466 | 473 | 1,698,000 | 473 |
| 2009-05-13 | 501 | 536 | 495 | 498 | 3,227,000 | 498 |
| 2009-05-12 | 480 | 489 | 476 | 484 | 1,424,000 | 484 |
| 2009-05-11 | 493 | 494 | 472 | 484 | 1,203,000 | 484 |
| 2009-05-08 | 492 | 501 | 482 | 494 | 1,686,000 | 494 |
| 2009-05-07 | 484 | 488 | 468 | 487 | 1,424,000 | 487 |
| 2009-05-01 | 456 | 474 | 456 | 464 | 1,115,000 | 464 |
| 2009-04-30 | 465 | 468 | 449 | 451 | 1,957,000 | 451 |
| 2009-04-28 | 447 | 472 | 445 | 448 | 2,234,000 | 448 |
| 2009-04-27 | 465 | 467 | 454 | 457 | 743,000 | 457 |
| 2009-04-24 | 455 | 470 | 446 | 450 | 2,675,000 | 450 |
| 2009-04-23 | 446 | 457 | 440 | 455 | 2,261,000 | 455 |
| 2009-04-22 | 467 | 482 | 461 | 466 | 2,104,000 | 466 |
| 2009-04-21 | 445 | 470 | 428 | 465 | 5,005,000 | 465 |
| 2009-04-20 | 432 | 436 | 420 | 432 | 826,000 | 432 |
| 2009-04-17 | 415 | 431 | 414 | 428 | 923,000 | 428 |
| 2009-04-16 | 417 | 434 | 404 | 408 | 1,673,000 | 408 |
| 2009-04-15 | 436 | 436 | 406 | 407 | 1,796,000 | 407 |
| 2009-04-14 | 437 | 451 | 426 | 448 | 2,113,000 | 448 |
| 2009-04-13 | 440 | 442 | 430 | 432 | 847,000 | 432 |
| 2009-04-10 | 436 | 444 | 428 | 435 | 906,000 | 435 |
| 2009-04-09 | 425 | 429 | 420 | 425 | 697,000 | 425 |
| 2009-04-08 | 418 | 420 | 407 | 410 | 1,010,000 | 410 |
| 2009-04-07 | 422 | 439 | 421 | 423 | 2,153,000 | 423 |
| 2009-04-06 | 393 | 458 | 393 | 437 | 4,391,000 | 437 |
| 2009-04-03 | 405 | 405 | 395 | 398 | 1,645,000 | 398 |
| 2009-04-02 | 366 | 390 | 365 | 385 | 1,261,000 | 385 |
| 2009-04-01 | 360 | 366 | 354 | 360 | 758,000 | 360 |
| 2009-03-31 | 355 | 368 | 346 | 353 | 1,699,000 | 353 |
| 2009-03-30 | 369 | 374 | 345 | 345 | 1,568,000 | 345 |
| 2009-03-27 | 358 | 365 | 351 | 361 | 866,000 | 361 |
| 2009-03-26 | 344 | 354 | 344 | 352 | 823,000 | 352 |
| 2009-03-25 | 343 | 348 | 340 | 344 | 840,000 | 344 |
| 2009-03-24 | 345 | 350 | 335 | 347 | 941,000 | 347 |
| 2009-03-23 | 321 | 336 | 320 | 335 | 992,000 | 335 |
| 2009-03-19 | 332 | 333 | 319 | 325 | 1,287,000 | 325 |
| 2009-03-18 | 335 | 337 | 321 | 332 | 1,538,000 | 332 |
| 2009-03-17 | 329 | 333 | 324 | 329 | 1,381,000 | 329 |
| 2009-03-16 | 324 | 339 | 324 | 325 | 1,324,000 | 325 |
| 2009-03-13 | 305 | 318 | 305 | 315 | 1,045,000 | 315 |
| 2009-03-12 | 304 | 306 | 298 | 301 | 1,192,000 | 301 |
| 2009-03-11 | 311 | 311 | 302 | 309 | 1,308,000 | 309 |
| 2009-03-10 | 303 | 309 | 297 | 304 | 1,184,000 | 304 |
| 2009-03-09 | 302 | 306 | 293 | 302 | 1,742,000 | 302 |
| 2009-03-06 | 302 | 306 | 298 | 304 | 1,346,000 | 304 |
| 2009-03-05 | 318 | 320 | 304 | 305 | 1,714,000 | 305 |
| 2009-03-04 | 304 | 312 | 298 | 309 | 2,051,000 | 309 |
| 2009-03-03 | 310 | 315 | 301 | 306 | 1,184,000 | 306 |
| 2009-03-02 | 311 | 320 | 309 | 313 | 1,002,000 | 313 |
| 2009-02-27 | 332 | 335 | 324 | 335 | 681,000 | 335 |
| 2009-02-26 | 338 | 341 | 323 | 328 | 820,000 | 328 |
| 2009-02-25 | 324 | 337 | 321 | 337 | 792,000 | 337 |
| 2009-02-24 | 313 | 317 | 304 | 315 | 880,000 | 315 |
| 2009-02-23 | 310 | 322 | 304 | 312 | 728,000 | 312 |
| 2009-02-20 | 313 | 321 | 306 | 316 | 617,000 | 316 |
| 2009-02-19 | 323 | 325 | 318 | 318 | 876,000 | 318 |
| 2009-02-18 | 310 | 318 | 306 | 318 | 769,000 | 318 |
| 2009-02-17 | 320 | 323 | 310 | 312 | 1,099,000 | 312 |
| 2009-02-16 | 336 | 339 | 324 | 325 | 808,000 | 325 |
| 2009-02-13 | 332 | 339 | 325 | 336 | 746,000 | 336 |
| 2009-02-12 | 326 | 334 | 322 | 326 | 1,238,000 | 326 |
| 2009-02-10 | 350 | 355 | 337 | 341 | 1,805,000 | 341 |
| 2009-02-09 | 369 | 376 | 365 | 368 | 1,642,000 | 368 |
| 2009-02-06 | 347 | 360 | 347 | 356 | 1,507,000 | 356 |
| 2009-02-05 | 334 | 348 | 328 | 343 | 1,259,000 | 343 |
| 2009-02-04 | 325 | 334 | 320 | 333 | 795,000 | 333 |
| 2009-02-03 | 322 | 330 | 317 | 317 | 782,000 | 317 |
| 2009-02-02 | 319 | 322 | 312 | 317 | 695,000 | 317 |
| 2009-01-30 | 330 | 336 | 323 | 329 | 1,148,000 | 329 |
| 2009-01-29 | 330 | 345 | 330 | 340 | 1,642,000 | 340 |
| 2009-01-28 | 314 | 335 | 314 | 329 | 1,713,000 | 329 |
| 2009-01-27 | 293 | 324 | 292 | 319 | 1,917,000 | 319 |
| 2009-01-26 | 304 | 306 | 286 | 292 | 1,801,000 | 292 |
| 2009-01-23 | 307 | 310 | 299 | 303 | 1,934,000 | 303 |
| 2009-01-22 | 322 | 323 | 303 | 322 | 1,413,000 | 322 |
| 2009-01-21 | 322 | 333 | 322 | 324 | 843,000 | 324 |
| 2009-01-20 | 342 | 342 | 325 | 335 | 1,122,000 | 335 |
| 2009-01-19 | 332 | 341 | 329 | 337 | 1,078,000 | 337 |
| 2009-01-16 | 338 | 344 | 326 | 341 | 1,351,000 | 341 |
| 2009-01-15 | 333 | 335 | 322 | 333 | 1,698,000 | 333 |
| 2009-01-14 | 326 | 341 | 321 | 336 | 1,071,000 | 336 |
| 2009-01-13 | 329 | 330 | 315 | 326 | 1,662,000 | 326 |
| 2009-01-09 | 361 | 362 | 345 | 349 | 1,303,000 | 349 |
| 2009-01-08 | 344 | 368 | 337 | 357 | 2,048,000 | 357 |
| 2009-01-07 | 339 | 372 | 338 | 364 | 2,106,000 | 364 |
| 2009-01-06 | 334 | 347 | 329 | 344 | 981,000 | 344 |
| 2009-01-05 | 332 | 334 | 321 | 333 | 582,000 | 333 |
分割・併合履歴 ： [1986-03-27]1株→1.15株