1881 (株)NIPPO の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-303,0803,0953,0253,030152,5003,030
2021-07-293,1203,1303,1003,10590,7003,105
2021-07-283,1253,1503,1103,13046,3003,130
2021-07-273,1653,1703,1403,14549,4003,145
2021-07-263,1503,1653,1203,130117,1003,130
2021-07-213,1103,1203,0753,095107,3003,095
2021-07-203,0253,0603,0203,04085,3003,040
2021-07-193,0403,0953,0403,06583,0003,065
2021-07-163,1003,1203,0853,08563,0003,085
2021-07-153,1703,1803,1103,120109,4003,120
2021-07-143,1703,1953,1553,15579,5003,155
2021-07-133,1553,1653,1303,15079,5003,150
2021-07-123,1053,1603,1053,140105,0003,140
2021-07-093,0503,1053,0253,080185,8003,080
2021-07-083,1553,1553,1203,120165,0003,120
2021-07-073,1203,1753,1153,160107,6003,160
2021-07-063,1903,2103,1753,18582,3003,185
2021-07-053,1453,1903,1453,15532,3003,155
2021-07-023,1353,1903,1203,185142,1003,185
2021-07-013,1303,1603,0953,100109,4003,100
2021-06-303,1803,1953,1453,165151,3003,165
2021-06-293,1803,1903,1153,140115,6003,140
2021-06-283,1653,1953,1603,180118,9003,180
2021-06-253,2853,2903,1503,185126,6003,185
2021-06-243,2203,2453,2103,21575,9003,215
2021-06-233,2203,2703,2053,235156,5003,235
2021-06-223,2653,2703,2003,240169,7003,240
2021-06-213,1653,1703,1253,155151,6003,155
2021-06-183,2153,2153,1703,180165,6003,180
2021-06-173,1803,1803,1253,150105,1003,150
2021-06-163,1953,2103,1453,15099,0003,150
2021-06-153,1403,1703,1053,165113,5003,165
2021-06-143,2003,2053,1003,155222,1003,155
2021-06-113,0153,2652,9773,200713,4003,200
2021-06-103,0253,0252,9853,010112,1003,010
2021-06-093,0353,0353,0153,020121,2003,020
2021-06-082,9713,0102,9673,00575,1003,005
2021-06-072,9672,9732,9442,957157,5002,957
2021-06-042,9972,9992,9582,996158,3002,996
2021-06-032,9422,9832,9422,973151,4002,973
2021-06-022,9052,9682,8912,949244,6002,949
2021-06-012,8902,8952,8442,885146,7002,885
2021-05-312,8462,8902,8292,837117,1002,837
2021-05-282,8902,8912,8392,858142,2002,858
2021-05-272,8922,8992,8362,840218,4002,840
2021-05-262,9632,9632,9042,913169,6002,913
2021-05-252,9322,9832,9232,982185,6002,982
2021-05-242,9102,9612,9062,938127,6002,938
2021-05-212,9032,9222,8862,895124,9002,895
2021-05-202,8992,9282,8932,90990,0002,909
2021-05-192,8862,8862,8582,880135,3002,880
2021-05-182,9052,9282,8912,921143,3002,921
2021-05-172,8922,9072,8552,905131,9002,905
2021-05-142,8602,9372,8562,921142,9002,921
2021-05-132,8272,8612,8032,839152,3002,839
2021-05-122,8732,9462,8432,859203,5002,859
2021-05-112,8822,9022,8722,892215,7002,892
2021-05-102,9112,9192,8982,914104,3002,914
2021-05-072,8782,9332,8782,926131,1002,926
2021-05-062,8902,9172,8772,898108,1002,898
2021-04-302,8812,8972,8542,862117,2002,862
2021-04-282,8862,9112,8582,863111,4002,863
2021-04-272,9002,9022,8752,887127,5002,887
2021-04-262,9842,9842,9262,93196,3002,931
2021-04-232,9692,9782,9532,974101,2002,974
2021-04-223,0303,0302,9692,985135,3002,985
2021-04-213,0203,0302,9682,985195,7002,985
2021-04-203,0953,0953,0353,045199,1003,045
2021-04-193,1703,1753,1253,130105,5003,130
2021-04-163,1853,2003,1153,155111,8003,155
2021-04-153,1203,1703,1203,170173,3003,170
2021-04-143,0753,1353,0653,120208,3003,120
2021-04-133,0453,0903,0353,075136,5003,075
2021-04-123,0203,0552,9993,04585,2003,045
2021-04-093,0353,0653,0203,03582,8003,035
2021-04-083,0503,0553,0053,020115,2003,020
2021-04-073,0053,0403,0053,02595,0003,025
2021-04-063,0103,0252,9923,000112,2003,000
2021-04-053,0053,0152,9653,000110,1003,000
2021-04-023,0353,0352,9783,000125,8003,000
2021-04-013,0403,0703,0303,035242,5003,035
2021-03-313,0903,1003,0203,020132,6003,020
2021-03-303,0003,0402,9833,025143,8003,025
2021-03-293,1253,1253,0453,085231,8003,085
2021-03-263,0453,0803,0453,060201,9003,060
2021-03-252,9793,0202,9662,995263,8002,995
2021-03-243,0103,0102,9422,960247,6002,960
2021-03-233,0303,0402,9963,015212,4003,015
2021-03-222,9973,0502,9813,030238,4003,030
2021-03-193,0253,0402,9653,000687,2003,000
2021-03-183,1303,1303,0753,120189,3003,120
2021-03-173,1503,1503,0903,115135,4003,115
2021-03-163,1303,1503,1003,145112,9003,145
2021-03-153,0353,0953,0153,095137,9003,095
2021-03-123,0453,0452,9983,040136,1003,040
2021-03-113,0253,0503,0153,030196,2003,030
2021-03-103,0503,0503,0003,015172,9003,015
2021-03-093,0503,0953,0303,070126,6003,070
2021-03-083,0153,0502,9893,015140,2003,015
2021-03-052,9612,9882,9452,987197,9002,987
2021-03-042,9152,9592,8962,949218,0002,949
2021-03-032,9072,9372,8912,893306,6002,893
2021-03-022,9152,9432,8862,940201,8002,940
2021-03-012,8502,9112,8442,904277,6002,904
2021-02-262,8042,8332,7802,781207,1002,781
2021-02-252,8082,8312,7752,829108,9002,829
2021-02-242,8322,8432,7592,759157,4002,759
2021-02-222,7752,8392,7752,832101,5002,832
2021-02-192,7972,8022,7742,784141,7002,784
2021-02-182,8502,8572,8142,827254,3002,827
2021-02-172,8252,8662,8232,850150,4002,850
2021-02-162,8112,8522,8002,841229,7002,841
2021-02-152,8302,8522,8002,811274,1002,811
2021-02-122,8522,8682,7862,793238,8002,793
2021-02-102,8912,8962,8472,850245,9002,850
2021-02-092,8502,8982,8502,898151,4002,898
2021-02-082,7822,8412,7822,836168,7002,836
2021-02-052,7462,7802,7302,777141,9002,777
2021-02-042,7012,7442,6772,740159,2002,740
2021-02-032,6612,7052,6522,705126,8002,705
2021-02-022,6272,6512,6192,651138,4002,651
2021-02-012,5982,6332,5832,606132,8002,606
2021-01-292,6462,6512,6092,609145,5002,609
2021-01-282,6502,6672,6382,638287,7002,638
2021-01-272,7032,7082,6902,700105,6002,700
2021-01-262,6862,7022,6772,692110,2002,692
2021-01-252,7032,7122,6822,694135,1002,694
2021-01-222,7002,7252,6972,703137,0002,703
2021-01-212,6872,7272,6792,683192,1002,683
2021-01-202,6852,7052,6772,701143,1002,701
2021-01-192,6952,7092,6792,694144,6002,694
2021-01-182,6902,7082,6712,693158,1002,693
2021-01-152,7812,7882,7012,719275,5002,719
2021-01-142,7512,8112,7352,784178,8002,784
2021-01-132,7032,7782,7002,774201,7002,774
2021-01-122,7002,7322,6752,720212,4002,720
2021-01-082,7522,7682,7332,750194,7002,750
2021-01-072,7502,7842,7292,749134,8002,749
2021-01-062,7192,7342,7132,721105,6002,721
2021-01-052,7412,7562,7322,742129,9002,742
2021-01-042,8132,8312,7572,786148,7002,786

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