5991 ニッパツ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 887 | 894 | 875 | 883 | 1,512,000 | 883 |
| 2010-12-29 | 880 | 890 | 878 | 888 | 1,279,000 | 888 |
| 2010-12-28 | 872 | 884 | 866 | 878 | 1,061,000 | 878 |
| 2010-12-27 | 850 | 875 | 850 | 874 | 1,042,000 | 874 |
| 2010-12-24 | 854 | 857 | 842 | 846 | 721,000 | 846 |
| 2010-12-22 | 866 | 877 | 861 | 861 | 1,146,000 | 861 |
| 2010-12-21 | 860 | 872 | 858 | 867 | 1,038,000 | 867 |
| 2010-12-20 | 860 | 873 | 854 | 865 | 1,268,000 | 865 |
| 2010-12-17 | 877 | 881 | 861 | 867 | 1,040,000 | 867 |
| 2010-12-16 | 889 | 889 | 878 | 879 | 913,000 | 879 |
| 2010-12-15 | 887 | 889 | 876 | 884 | 1,031,000 | 884 |
| 2010-12-14 | 899 | 899 | 877 | 886 | 1,141,000 | 886 |
| 2010-12-13 | 864 | 890 | 864 | 890 | 806,000 | 890 |
| 2010-12-10 | 881 | 883 | 866 | 868 | 1,647,000 | 868 |
| 2010-12-09 | 898 | 900 | 884 | 886 | 865,000 | 886 |
| 2010-12-08 | 882 | 902 | 881 | 894 | 2,064,000 | 894 |
| 2010-12-07 | 879 | 883 | 864 | 878 | 1,558,000 | 878 |
| 2010-12-06 | 880 | 880 | 868 | 878 | 1,023,000 | 878 |
| 2010-12-03 | 879 | 881 | 862 | 870 | 1,403,000 | 870 |
| 2010-12-02 | 858 | 870 | 856 | 867 | 2,497,000 | 867 |
| 2010-12-01 | 840 | 841 | 825 | 835 | 1,572,000 | 835 |
| 2010-11-30 | 839 | 858 | 838 | 842 | 2,363,000 | 842 |
| 2010-11-29 | 842 | 849 | 820 | 830 | 3,251,000 | 830 |
| 2010-11-26 | 843 | 854 | 842 | 850 | 1,074,000 | 850 |
| 2010-11-25 | 849 | 858 | 846 | 853 | 1,105,000 | 853 |
| 2010-11-24 | 839 | 847 | 834 | 846 | 1,723,000 | 846 |
| 2010-11-22 | 856 | 861 | 845 | 854 | 1,137,000 | 854 |
| 2010-11-19 | 848 | 863 | 838 | 843 | 2,401,000 | 843 |
| 2010-11-18 | 835 | 841 | 818 | 838 | 2,495,000 | 838 |
| 2010-11-17 | 812 | 837 | 810 | 826 | 2,249,000 | 826 |
| 2010-11-16 | 850 | 855 | 811 | 815 | 4,540,000 | 815 |
| 2010-11-15 | 820 | 853 | 810 | 848 | 3,491,000 | 848 |
| 2010-11-12 | 827 | 837 | 820 | 820 | 2,028,000 | 820 |
| 2010-11-11 | 828 | 844 | 822 | 842 | 2,353,000 | 842 |
| 2010-11-10 | 816 | 840 | 813 | 839 | 4,304,000 | 839 |
| 2010-11-09 | 790 | 840 | 772 | 828 | 6,990,000 | 828 |
| 2010-11-08 | 695 | 721 | 695 | 716 | 1,608,000 | 716 |
| 2010-11-05 | 684 | 699 | 682 | 691 | 1,396,000 | 691 |
| 2010-11-04 | 679 | 690 | 671 | 678 | 1,289,000 | 678 |
| 2010-11-02 | 672 | 676 | 666 | 669 | 1,001,000 | 669 |
| 2010-11-01 | 678 | 683 | 665 | 671 | 1,106,000 | 671 |
| 2010-10-29 | 692 | 694 | 670 | 683 | 2,203,000 | 683 |
| 2010-10-28 | 680 | 710 | 670 | 694 | 3,520,000 | 694 |
| 2010-10-27 | 658 | 689 | 655 | 681 | 3,242,000 | 681 |
| 2010-10-26 | 654 | 656 | 644 | 649 | 1,335,000 | 649 |
| 2010-10-25 | 642 | 659 | 641 | 655 | 1,445,000 | 655 |
| 2010-10-22 | 648 | 648 | 636 | 641 | 1,448,000 | 641 |
| 2010-10-21 | 653 | 653 | 635 | 648 | 1,674,000 | 648 |
| 2010-10-20 | 641 | 648 | 626 | 643 | 1,770,000 | 643 |
| 2010-10-19 | 637 | 647 | 632 | 643 | 1,491,000 | 643 |
| 2010-10-18 | 623 | 638 | 617 | 634 | 1,238,000 | 634 |
| 2010-10-15 | 626 | 627 | 614 | 626 | 2,224,000 | 626 |
| 2010-10-14 | 640 | 649 | 636 | 646 | 1,501,000 | 646 |
| 2010-10-13 | 625 | 642 | 624 | 630 | 1,706,000 | 630 |
| 2010-10-12 | 640 | 640 | 609 | 615 | 1,527,000 | 615 |
| 2010-10-08 | 659 | 659 | 636 | 640 | 1,203,000 | 640 |
| 2010-10-07 | 648 | 660 | 648 | 656 | 1,348,000 | 656 |
| 2010-10-06 | 641 | 654 | 638 | 646 | 1,942,000 | 646 |
| 2010-10-05 | 639 | 639 | 622 | 631 | 1,963,000 | 631 |
| 2010-10-04 | 650 | 654 | 640 | 642 | 1,480,000 | 642 |
| 2010-10-01 | 694 | 696 | 649 | 649 | 2,643,000 | 649 |
| 2010-09-30 | 704 | 711 | 691 | 691 | 1,068,000 | 691 |
| 2010-09-29 | 712 | 720 | 706 | 707 | 1,188,000 | 707 |
| 2010-09-28 | 705 | 722 | 705 | 713 | 855,000 | 713 |
| 2010-09-27 | 703 | 714 | 698 | 710 | 1,118,000 | 710 |
| 2010-09-24 | 700 | 714 | 694 | 702 | 1,774,000 | 702 |
| 2010-09-22 | 714 | 718 | 706 | 712 | 1,153,000 | 712 |
| 2010-09-21 | 723 | 723 | 714 | 715 | 1,399,000 | 715 |
| 2010-09-17 | 714 | 719 | 708 | 715 | 1,410,000 | 715 |
| 2010-09-16 | 720 | 720 | 703 | 709 | 1,397,000 | 709 |
| 2010-09-15 | 696 | 716 | 686 | 706 | 2,900,000 | 706 |
| 2010-09-14 | 723 | 725 | 700 | 703 | 2,457,000 | 703 |
| 2010-09-13 | 732 | 736 | 724 | 729 | 586,000 | 729 |
| 2010-09-10 | 716 | 738 | 710 | 727 | 1,059,000 | 727 |
| 2010-09-09 | 717 | 730 | 717 | 727 | 612,000 | 727 |
| 2010-09-08 | 717 | 718 | 703 | 714 | 1,071,000 | 714 |
| 2010-09-07 | 742 | 751 | 738 | 743 | 441,000 | 743 |
| 2010-09-06 | 736 | 750 | 733 | 748 | 749,000 | 748 |
| 2010-09-03 | 725 | 733 | 724 | 731 | 824,000 | 731 |
| 2010-09-02 | 722 | 724 | 710 | 718 | 730,000 | 718 |
| 2010-09-01 | 697 | 710 | 693 | 710 | 1,357,000 | 710 |
| 2010-08-31 | 707 | 716 | 696 | 697 | 1,694,000 | 697 |
| 2010-08-30 | 732 | 737 | 720 | 722 | 1,247,000 | 722 |
| 2010-08-27 | 708 | 729 | 693 | 724 | 1,921,000 | 724 |
| 2010-08-26 | 695 | 707 | 680 | 707 | 1,736,000 | 707 |
| 2010-08-25 | 698 | 705 | 687 | 690 | 1,900,000 | 690 |
| 2010-08-24 | 714 | 719 | 706 | 709 | 938,000 | 709 |
| 2010-08-23 | 736 | 745 | 722 | 729 | 1,985,000 | 729 |
| 2010-08-20 | 721 | 730 | 716 | 726 | 1,375,000 | 726 |
| 2010-08-19 | 720 | 729 | 716 | 729 | 1,173,000 | 729 |
| 2010-08-18 | 718 | 724 | 705 | 721 | 1,270,000 | 721 |
| 2010-08-17 | 703 | 712 | 702 | 710 | 1,072,000 | 710 |
| 2010-08-16 | 718 | 718 | 697 | 706 | 1,230,000 | 706 |
| 2010-08-13 | 709 | 724 | 709 | 724 | 1,834,000 | 724 |
| 2010-08-12 | 695 | 711 | 695 | 710 | 1,973,000 | 710 |
| 2010-08-11 | 718 | 719 | 705 | 713 | 2,296,000 | 713 |
| 2010-08-10 | 754 | 759 | 726 | 735 | 2,263,000 | 735 |
| 2010-08-09 | 747 | 767 | 745 | 754 | 1,664,000 | 754 |
| 2010-08-06 | 757 | 759 | 737 | 747 | 2,411,000 | 747 |
| 2010-08-05 | 785 | 793 | 772 | 779 | 1,363,000 | 779 |
| 2010-08-04 | 790 | 791 | 773 | 778 | 1,296,000 | 778 |
| 2010-08-03 | 805 | 812 | 791 | 797 | 1,014,000 | 797 |
| 2010-08-02 | 792 | 809 | 785 | 790 | 918,000 | 790 |
| 2010-07-30 | 812 | 813 | 788 | 794 | 1,272,000 | 794 |
| 2010-07-29 | 808 | 830 | 807 | 814 | 1,244,000 | 814 |
| 2010-07-28 | 788 | 817 | 786 | 813 | 1,735,000 | 813 |
| 2010-07-27 | 797 | 800 | 779 | 782 | 1,497,000 | 782 |
| 2010-07-26 | 782 | 790 | 782 | 783 | 962,000 | 783 |
| 2010-07-23 | 776 | 781 | 767 | 775 | 1,295,000 | 775 |
| 2010-07-22 | 770 | 777 | 756 | 761 | 1,741,000 | 761 |
| 2010-07-21 | 801 | 804 | 778 | 779 | 1,007,000 | 779 |
| 2010-07-20 | 792 | 802 | 788 | 798 | 1,162,000 | 798 |
| 2010-07-16 | 824 | 833 | 809 | 814 | 925,000 | 814 |
| 2010-07-15 | 854 | 854 | 833 | 837 | 856,000 | 837 |
| 2010-07-14 | 842 | 870 | 840 | 861 | 1,300,000 | 861 |
| 2010-07-13 | 839 | 844 | 819 | 828 | 839,000 | 828 |
| 2010-07-12 | 833 | 856 | 831 | 838 | 919,000 | 838 |
| 2010-07-09 | 840 | 843 | 817 | 831 | 1,515,000 | 831 |
| 2010-07-08 | 840 | 843 | 822 | 829 | 1,139,000 | 829 |
| 2010-07-07 | 818 | 820 | 800 | 810 | 1,467,000 | 810 |
| 2010-07-06 | 796 | 820 | 789 | 818 | 822,000 | 818 |
| 2010-07-05 | 814 | 817 | 804 | 811 | 630,000 | 811 |
| 2010-07-02 | 801 | 811 | 795 | 802 | 1,204,000 | 802 |
| 2010-07-01 | 819 | 822 | 798 | 804 | 1,293,000 | 804 |
| 2010-06-30 | 819 | 825 | 807 | 818 | 1,523,000 | 818 |
| 2010-06-29 | 853 | 872 | 823 | 828 | 1,644,000 | 828 |
| 2010-06-28 | 880 | 886 | 848 | 853 | 2,011,000 | 853 |
| 2010-06-25 | 911 | 911 | 877 | 884 | 2,102,000 | 884 |
| 2010-06-24 | 920 | 935 | 917 | 924 | 1,437,000 | 924 |
| 2010-06-23 | 910 | 926 | 906 | 915 | 1,597,000 | 915 |
| 2010-06-22 | 937 | 949 | 922 | 928 | 1,793,000 | 928 |
| 2010-06-21 | 952 | 960 | 928 | 933 | 2,787,000 | 933 |
| 2010-06-18 | 943 | 960 | 927 | 937 | 2,193,000 | 937 |
| 2010-06-17 | 974 | 980 | 929 | 935 | 4,087,000 | 935 |
| 2010-06-16 | 1,000 | 1,013 | 997 | 1,004 | 1,449,000 | 1,004 |
| 2010-06-15 | 960 | 993 | 955 | 985 | 1,787,000 | 985 |
| 2010-06-14 | 946 | 966 | 946 | 956 | 1,286,000 | 956 |
| 2010-06-11 | 932 | 943 | 923 | 937 | 2,311,000 | 937 |
| 2010-06-10 | 895 | 921 | 885 | 917 | 1,716,000 | 917 |
| 2010-06-09 | 906 | 907 | 872 | 877 | 1,588,000 | 877 |
| 2010-06-08 | 895 | 927 | 893 | 921 | 1,430,000 | 921 |
| 2010-06-07 | 899 | 899 | 876 | 885 | 1,044,000 | 885 |
| 2010-06-04 | 914 | 918 | 899 | 914 | 983,000 | 914 |
| 2010-06-03 | 873 | 912 | 870 | 907 | 1,726,000 | 907 |
| 2010-06-02 | 850 | 887 | 845 | 858 | 1,506,000 | 858 |
| 2010-06-01 | 855 | 863 | 851 | 856 | 610,000 | 856 |
| 2010-05-31 | 853 | 871 | 853 | 860 | 821,000 | 860 |
| 2010-05-28 | 872 | 880 | 856 | 863 | 1,056,000 | 863 |
| 2010-05-27 | 832 | 862 | 823 | 857 | 1,133,000 | 857 |
| 2010-05-26 | 860 | 869 | 833 | 846 | 2,470,000 | 846 |
| 2010-05-25 | 862 | 863 | 825 | 830 | 1,129,000 | 830 |
| 2010-05-24 | 875 | 881 | 853 | 870 | 1,129,000 | 870 |
| 2010-05-21 | 869 | 877 | 845 | 871 | 1,336,000 | 871 |
| 2010-05-20 | 910 | 920 | 896 | 899 | 1,650,000 | 899 |
| 2010-05-19 | 875 | 917 | 870 | 908 | 1,756,000 | 908 |
| 2010-05-18 | 899 | 907 | 876 | 883 | 1,135,000 | 883 |
| 2010-05-17 | 913 | 919 | 894 | 900 | 1,103,000 | 900 |
| 2010-05-14 | 938 | 947 | 929 | 941 | 1,129,000 | 941 |
| 2010-05-13 | 924 | 943 | 919 | 938 | 1,934,000 | 938 |
| 2010-05-12 | 930 | 962 | 927 | 939 | 3,392,000 | 939 |
| 2010-05-11 | 884 | 914 | 872 | 875 | 826,000 | 875 |
| 2010-05-10 | 851 | 869 | 842 | 869 | 541,000 | 869 |
| 2010-05-07 | 860 | 866 | 843 | 859 | 1,137,000 | 859 |
| 2010-05-06 | 894 | 900 | 877 | 879 | 820,000 | 879 |
| 2010-04-30 | 911 | 918 | 908 | 909 | 764,000 | 909 |
| 2010-04-28 | 892 | 907 | 881 | 896 | 1,064,000 | 896 |
| 2010-04-27 | 891 | 921 | 888 | 907 | 1,551,000 | 907 |
| 2010-04-26 | 883 | 891 | 882 | 888 | 736,000 | 888 |
| 2010-04-23 | 856 | 874 | 851 | 868 | 1,065,000 | 868 |
| 2010-04-22 | 854 | 856 | 841 | 856 | 597,000 | 856 |
| 2010-04-21 | 845 | 857 | 844 | 854 | 655,000 | 854 |
| 2010-04-20 | 842 | 848 | 832 | 833 | 782,000 | 833 |
| 2010-04-19 | 837 | 846 | 832 | 835 | 865,000 | 835 |
| 2010-04-16 | 835 | 846 | 833 | 842 | 1,017,000 | 842 |
| 2010-04-15 | 833 | 834 | 825 | 829 | 630,000 | 829 |
| 2010-04-14 | 826 | 833 | 823 | 832 | 462,000 | 832 |
| 2010-04-13 | 836 | 836 | 820 | 826 | 543,000 | 826 |
| 2010-04-12 | 840 | 840 | 823 | 831 | 812,000 | 831 |
| 2010-04-09 | 826 | 833 | 816 | 832 | 848,000 | 832 |
| 2010-04-08 | 846 | 847 | 829 | 830 | 948,000 | 830 |
| 2010-04-07 | 856 | 856 | 845 | 852 | 896,000 | 852 |
| 2010-04-06 | 877 | 877 | 855 | 861 | 539,000 | 861 |
| 2010-04-05 | 864 | 875 | 858 | 874 | 555,000 | 874 |
| 2010-04-02 | 861 | 865 | 851 | 860 | 813,000 | 860 |
| 2010-04-01 | 873 | 873 | 856 | 864 | 779,000 | 864 |
| 2010-03-31 | 870 | 877 | 857 | 858 | 850,000 | 858 |
| 2010-03-30 | 852 | 879 | 850 | 879 | 1,602,000 | 879 |
| 2010-03-29 | 828 | 840 | 826 | 840 | 540,000 | 840 |
| 2010-03-26 | 820 | 843 | 817 | 843 | 811,000 | 843 |
| 2010-03-25 | 820 | 827 | 817 | 818 | 542,000 | 818 |
| 2010-03-24 | 820 | 832 | 813 | 819 | 978,000 | 819 |
| 2010-03-23 | 824 | 826 | 810 | 821 | 447,000 | 821 |
| 2010-03-19 | 811 | 827 | 806 | 821 | 656,000 | 821 |
| 2010-03-18 | 831 | 832 | 819 | 822 | 516,000 | 822 |
| 2010-03-17 | 818 | 832 | 817 | 830 | 620,000 | 830 |
| 2010-03-16 | 815 | 821 | 807 | 811 | 571,000 | 811 |
| 2010-03-15 | 812 | 819 | 804 | 811 | 529,000 | 811 |
| 2010-03-12 | 815 | 820 | 806 | 811 | 745,000 | 811 |
| 2010-03-11 | 805 | 812 | 801 | 810 | 483,000 | 810 |
| 2010-03-10 | 802 | 805 | 800 | 802 | 455,000 | 802 |
| 2010-03-09 | 798 | 805 | 795 | 802 | 779,000 | 802 |
| 2010-03-08 | 799 | 800 | 791 | 796 | 552,000 | 796 |
| 2010-03-05 | 774 | 784 | 771 | 782 | 722,000 | 782 |
| 2010-03-04 | 767 | 775 | 757 | 767 | 979,000 | 767 |
| 2010-03-03 | 756 | 767 | 750 | 764 | 565,000 | 764 |
| 2010-03-02 | 750 | 764 | 747 | 764 | 1,143,000 | 764 |
| 2010-03-01 | 739 | 745 | 734 | 744 | 679,000 | 744 |
| 2010-02-26 | 731 | 740 | 726 | 734 | 904,000 | 734 |
| 2010-02-25 | 748 | 749 | 730 | 737 | 1,064,000 | 737 |
| 2010-02-24 | 753 | 754 | 739 | 747 | 901,000 | 747 |
| 2010-02-23 | 770 | 776 | 764 | 772 | 1,054,000 | 772 |
| 2010-02-22 | 783 | 791 | 775 | 780 | 828,000 | 780 |
| 2010-02-19 | 782 | 784 | 758 | 761 | 1,145,000 | 761 |
| 2010-02-18 | 778 | 778 | 767 | 776 | 759,000 | 776 |
| 2010-02-17 | 758 | 772 | 752 | 772 | 1,125,000 | 772 |
| 2010-02-16 | 743 | 748 | 729 | 746 | 1,300,000 | 746 |
| 2010-02-15 | 740 | 747 | 730 | 735 | 882,000 | 735 |
| 2010-02-12 | 754 | 757 | 739 | 746 | 557,000 | 746 |
| 2010-02-10 | 760 | 765 | 746 | 750 | 962,000 | 750 |
| 2010-02-09 | 760 | 779 | 742 | 758 | 1,506,000 | 758 |
| 2010-02-08 | 756 | 764 | 752 | 757 | 884,000 | 757 |
| 2010-02-05 | 765 | 772 | 757 | 766 | 1,080,000 | 766 |
| 2010-02-04 | 800 | 802 | 768 | 783 | 1,183,000 | 783 |
| 2010-02-03 | 808 | 813 | 798 | 799 | 1,012,000 | 799 |
| 2010-02-02 | 792 | 811 | 792 | 809 | 1,082,000 | 809 |
| 2010-02-01 | 785 | 788 | 756 | 777 | 1,292,000 | 777 |
| 2010-01-29 | 783 | 796 | 776 | 788 | 1,174,000 | 788 |
| 2010-01-28 | 776 | 793 | 771 | 782 | 846,000 | 782 |
| 2010-01-27 | 790 | 809 | 770 | 773 | 1,515,000 | 773 |
| 2010-01-26 | 805 | 816 | 781 | 785 | 1,206,000 | 785 |
| 2010-01-25 | 797 | 805 | 797 | 799 | 508,000 | 799 |
| 2010-01-22 | 815 | 815 | 807 | 813 | 824,000 | 813 |
| 2010-01-21 | 804 | 833 | 801 | 825 | 619,000 | 825 |
| 2010-01-20 | 820 | 838 | 806 | 808 | 1,188,000 | 808 |
| 2010-01-19 | 832 | 832 | 813 | 819 | 974,000 | 819 |
| 2010-01-18 | 835 | 843 | 829 | 838 | 584,000 | 838 |
| 2010-01-15 | 845 | 850 | 826 | 845 | 1,222,000 | 845 |
| 2010-01-14 | 846 | 855 | 839 | 852 | 611,000 | 852 |
| 2010-01-13 | 844 | 855 | 842 | 842 | 681,000 | 842 |
| 2010-01-12 | 842 | 848 | 835 | 843 | 873,000 | 843 |
| 2010-01-08 | 854 | 859 | 843 | 851 | 612,000 | 851 |
| 2010-01-07 | 856 | 862 | 843 | 850 | 676,000 | 850 |
| 2010-01-06 | 870 | 870 | 851 | 861 | 535,000 | 861 |
| 2010-01-05 | 875 | 878 | 852 | 858 | 538,000 | 858 |
| 2010-01-04 | 855 | 874 | 855 | 874 | 299,000 | 874 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
