1881 (株)NIPPO の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,7262,7962,7142,788215,8002,788
2020-12-022,7382,7562,7172,726208,6002,726
2020-12-012,7052,7262,6892,726208,0002,726
2020-11-302,7602,7642,7212,727280,2002,727
2020-11-272,7842,7892,7582,775156,1002,775
2020-11-262,7902,7992,7382,775145,1002,775
2020-11-252,7842,8042,7682,776189,3002,776
2020-11-242,7882,7882,7552,760171,5002,760
2020-11-202,7202,7402,7032,739152,3002,739
2020-11-192,7632,7842,7482,753147,7002,753
2020-11-182,8002,8082,7612,778163,4002,778
2020-11-172,8302,8332,7602,790214,2002,790
2020-11-162,8902,8902,8202,850145,0002,850
2020-11-132,8842,9122,8472,861213,2002,861
2020-11-122,8512,8952,8232,881264,0002,881
2020-11-112,9702,9842,8822,930282,4002,930
2020-11-102,8702,9172,8652,904221,3002,904
2020-11-092,8792,8792,8332,857132,6002,857
2020-11-062,8092,8242,7842,816120,7002,816
2020-11-052,7612,7932,7442,781278,4002,781
2020-11-042,7652,7662,6952,749177,3002,749
2020-11-022,7162,7882,7162,761163,4002,761
2020-10-302,7452,7452,6692,680146,5002,680
2020-10-292,7002,7382,7002,72499,9002,724
2020-10-282,7132,7472,7012,74585,8002,745
2020-10-272,7332,7542,7052,739164,5002,739
2020-10-262,7482,7652,7362,75577,2002,755
2020-10-232,7752,7842,7462,75976,8002,759
2020-10-222,7692,7892,7592,783150,1002,783
2020-10-212,7862,8182,7782,79574,1002,795
2020-10-202,8002,8082,7762,779129,0002,779
2020-10-192,8052,8252,7922,800157,4002,800
2020-10-162,8202,8352,8072,819106,6002,819
2020-10-152,8692,8802,8332,838129,9002,838
2020-10-142,8402,8782,8382,864187,1002,864
2020-10-132,8612,8752,8382,862130,8002,862
2020-10-122,8512,8562,8212,846181,7002,846
2020-10-092,9102,9112,8682,869102,2002,869
2020-10-082,8962,9302,8742,910224,0002,910
2020-10-072,9082,9292,8872,898227,1002,898
2020-10-062,9302,9512,9282,935249,7002,935
2020-10-052,9412,9822,9212,943282,6002,943
2020-10-022,9042,9282,8562,875262,4002,875
2020-09-302,9612,9692,9022,904162,8002,904
2020-09-292,9402,9732,9292,950163,8002,950
2020-09-282,9873,0052,9322,999216,4002,999
2020-09-252,9552,9652,9162,937260,7002,937
2020-09-242,9003,0152,9002,967270,4002,967
2020-09-232,9002,9242,8602,900273,2002,900
2020-09-182,8002,9742,7882,933465,0002,933
2020-09-172,7522,7732,7412,770114,8002,770
2020-09-162,7692,7702,7432,75871,4002,758
2020-09-152,7902,7912,7552,769105,4002,769
2020-09-142,7472,7842,7402,776219,2002,776
2020-09-112,7332,7732,7062,751258,3002,751
2020-09-102,7132,7472,7032,740143,2002,740
2020-09-092,6802,7112,6702,703201,0002,703
2020-09-082,7152,7282,6812,728148,3002,728
2020-09-072,7522,7572,6912,709124,8002,709
2020-09-042,7202,7772,7102,763107,2002,763
2020-09-032,7812,7942,7492,75472,7002,754
2020-09-022,7862,7862,7342,752116,9002,752
2020-09-012,7532,7872,7402,780178,6002,780
2020-08-312,7052,7612,7052,747199,4002,747
2020-08-282,7302,7492,6452,686460,8002,686
2020-08-272,7692,7732,7442,756124,7002,756
2020-08-262,7612,7852,7582,779183,7002,779
2020-08-252,7752,7852,7552,779216,3002,779
2020-08-242,7502,7622,7352,753143,8002,753
2020-08-212,7892,7932,7642,776152,3002,776
2020-08-202,7972,8122,7402,786248,2002,786
2020-08-192,8092,8302,8002,822232,8002,822
2020-08-182,8112,8502,7992,845223,8002,845
2020-08-172,8512,8542,8122,827178,6002,827
2020-08-142,8802,8902,8432,849276,7002,849
2020-08-132,8252,8832,8252,880270,7002,880
2020-08-122,8722,8802,8302,854381,7002,854
2020-08-112,8282,9042,7932,901346,4002,901
2020-08-072,8502,8512,7982,818218,5002,818
2020-08-062,8412,8702,8342,847189,6002,847
2020-08-052,8002,8262,7822,825110,7002,825
2020-08-042,8102,8492,7942,814152,0002,814
2020-08-032,8412,8412,7772,803157,6002,803
2020-07-312,8002,8152,7922,801231,5002,801
2020-07-302,8292,8522,8102,836162,7002,836
2020-07-292,8272,8542,8062,827151,4002,827
2020-07-282,8452,8532,8052,834209,3002,834
2020-07-272,8102,8692,8022,867158,0002,867
2020-07-222,8542,8712,8102,842228,6002,842
2020-07-212,8302,9092,8112,881345,0002,881
2020-07-202,7832,8302,7812,821235,4002,821
2020-07-172,7102,7502,6712,750318,1002,750
2020-07-162,7462,8302,7392,776468,0002,776
2020-07-152,7002,7592,6792,750442,6002,750
2020-07-142,6792,6872,6542,669151,0002,669
2020-07-132,6802,7012,6652,700166,0002,700
2020-07-102,6502,6832,6392,640166,9002,640
2020-07-092,6852,6852,6352,658101,3002,658
2020-07-082,6822,7072,6612,663141,7002,663
2020-07-072,7272,7302,6662,683220,3002,683
2020-07-062,7422,7622,6982,759328,2002,759
2020-07-032,7332,7582,7162,757148,5002,757
2020-07-022,7182,7262,6912,704211,7002,704
2020-07-012,7192,7352,6832,700181,1002,700
2020-06-302,7392,7522,7102,722256,5002,722
2020-06-292,6682,7072,6652,678160,3002,678
2020-06-262,6352,7082,5972,683180,1002,683
2020-06-252,6102,6312,5982,603167,2002,603
2020-06-242,6742,6742,6082,624207,5002,624
2020-06-232,6212,6862,6202,663228,3002,663
2020-06-222,6062,6342,5982,620207,3002,620
2020-06-192,6092,6512,5762,633283,2002,633
2020-06-182,6282,6382,5712,612146,9002,612
2020-06-172,5722,6482,5702,621173,1002,621
2020-06-162,5602,5972,5462,559241,3002,559
2020-06-152,5772,6132,5432,561163,6002,561
2020-06-122,6052,6102,5612,576160,8002,576
2020-06-112,5802,6422,5692,627198,1002,627
2020-06-102,6352,6412,6072,615161,9002,615
2020-06-092,6402,6412,6072,639195,3002,639
2020-06-082,6032,6382,5832,633172,2002,633
2020-06-052,5812,5992,5592,582264,4002,582
2020-06-042,6442,6502,5892,611156,9002,611
2020-06-032,6412,6502,6162,642177,6002,642
2020-06-022,6692,6742,6092,625274,6002,625
2020-06-012,6572,6622,6092,652115,4002,652
2020-05-292,6972,7052,6672,675175,8002,675
2020-05-282,6982,6982,6242,671132,9002,671
2020-05-272,6592,6732,6332,666137,5002,666
2020-05-262,6392,6702,5972,655161,2002,655
2020-05-252,6252,6292,5912,61176,1002,611
2020-05-222,6352,6602,5862,595190,6002,595
2020-05-212,7092,7092,6512,681202,3002,681
2020-05-202,6312,7022,6132,684334,3002,684
2020-05-192,5492,6272,5002,614389,8002,614
2020-05-182,4832,5072,4492,490139,4002,490
2020-05-152,5592,5612,4332,466329,1002,466
2020-05-142,4502,5692,4302,556375,8002,556
2020-05-132,3962,4422,3942,430205,6002,430
2020-05-122,4592,4662,4292,446193,1002,446
2020-05-112,4922,5132,4632,478179,7002,478
2020-05-082,4522,5132,4482,507133,8002,507
2020-05-072,4072,4492,4022,432227,3002,432
2020-05-012,4232,4752,4222,439143,2002,439
2020-04-302,4992,5152,4242,427182,6002,427
2020-04-282,4052,4742,3862,456123,0002,456
2020-04-272,3872,4252,3712,406144,0002,406
2020-04-242,3982,4112,3322,365232,8002,365
2020-04-232,3172,3962,3122,393203,4002,393
2020-04-222,2342,3222,2252,321197,6002,321
2020-04-212,2162,2542,2142,244181,3002,244
2020-04-202,3122,3382,2752,275113,9002,275
2020-04-172,3632,3712,2982,347213,3002,347
2020-04-162,3022,3562,2842,356156,8002,356
2020-04-152,3162,3162,2662,299434,9002,299
2020-04-142,3832,3862,3192,346140,8002,346
2020-04-132,3592,3712,3132,344114,2002,344
2020-04-102,2972,3862,2712,384213,5002,384
2020-04-092,3232,3392,2222,271227,6002,271
2020-04-082,2922,3482,2542,335203,2002,335
2020-04-072,2392,3222,2242,288212,8002,288
2020-04-062,2132,2912,2132,265193,0002,265
2020-04-032,2212,3172,2182,263100,6002,263
2020-04-022,2992,3372,2622,271157,6002,271
2020-04-012,3502,4362,2892,299205,8002,299
2020-03-312,3982,3982,2942,380281,1002,380
2020-03-302,3982,4012,2632,351221,0002,351
2020-03-272,3732,4702,3592,470311,7002,470
2020-03-262,1872,3142,1162,273282,4002,273
2020-03-252,1782,1892,0712,167393,4002,167
2020-03-242,1522,1812,0802,128303,1002,128
2020-03-232,2582,2762,0602,158407,7002,158
2020-03-192,1002,2602,1002,244528,9002,244
2020-03-182,1662,1992,0472,059379,0002,059
2020-03-171,9422,1901,9052,174350,3002,174
2020-03-162,0182,0731,9781,981338,5001,981
2020-03-131,9852,0411,9022,010382,8002,010
2020-03-122,1322,1482,0572,085268,5002,085
2020-03-112,1492,2242,1492,159304,6002,159
2020-03-102,0912,1572,0512,138274,8002,138
2020-03-092,1742,1902,1272,141387,0002,141
2020-03-062,2902,3112,2002,224276,9002,224
2020-03-052,3452,3512,2942,314402,3002,314
2020-03-042,3172,3672,3042,338249,8002,338
2020-03-032,4422,4432,3392,347435,5002,347
2020-03-022,3922,4772,3902,452340,5002,452
2020-02-282,4942,4952,4262,447297,9002,447
2020-02-272,5502,5612,5242,544155,0002,544
2020-02-262,5482,5822,5412,569169,0002,569
2020-02-252,5992,6252,5772,589170,2002,589
2020-02-212,6792,6832,6592,670114,2002,670
2020-02-202,7002,7222,6752,680227,3002,680
2020-02-192,6672,7122,6672,695155,4002,695
2020-02-182,6972,7062,6302,660209,8002,660
2020-02-172,7002,7182,6812,702147,4002,702
2020-02-142,6822,7432,6812,727353,0002,727
2020-02-132,7162,7342,6922,722245,5002,722
2020-02-122,7302,7402,7132,716249,8002,716
2020-02-102,7212,7552,7022,751189,6002,751
2020-02-072,7312,7422,7162,741188,9002,741
2020-02-062,7232,7452,6992,727231,1002,727
2020-02-052,7002,7152,6882,700191,3002,700
2020-02-042,6712,7062,6712,698169,4002,698
2020-02-032,6772,7092,6572,700229,3002,700
2020-01-312,7362,7462,7132,713219,4002,713
2020-01-302,7202,7502,6902,706203,1002,706
2020-01-292,7002,7412,6862,739188,1002,739
2020-01-282,7052,7202,6802,707191,8002,707
2020-01-272,7192,7422,7042,725259,7002,725
2020-01-242,7452,7672,7372,748391,8002,748
2020-01-232,7392,7702,7322,750250,7002,750
2020-01-222,7182,7932,7152,775403,3002,775
2020-01-212,6972,7672,6342,754795,5002,754
2020-01-202,4192,7072,4182,6251,016,0002,625
2020-01-172,4132,4232,4112,419103,2002,419
2020-01-162,4172,4242,4022,413127,9002,413
2020-01-152,4002,4192,3932,419137,1002,419
2020-01-142,4142,4152,3862,411251,6002,411
2020-01-102,4452,4602,3922,398296,0002,398
2020-01-092,4002,4122,3722,408167,4002,408
2020-01-082,3512,3682,3102,367220,8002,367
2020-01-072,3582,3902,3332,386143,4002,386
2020-01-062,3152,3292,3002,328148,7002,328

分割・併合履歴 : [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株