1881 (株)NIPPO の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-03-28 | 3,995 | 4,010 | 3,990 | 4,000 | 564,200 | 4,000 |
| 2022-03-25 | 3,990 | 4,000 | 3,990 | 3,995 | 44,000 | 3,995 |
| 2022-03-24 | 3,990 | 4,000 | 3,990 | 4,000 | 49,200 | 4,000 |
| 2022-03-23 | 4,000 | 4,000 | 3,990 | 3,990 | 25,400 | 3,990 |
| 2022-03-22 | 3,985 | 4,000 | 3,985 | 4,000 | 146,500 | 4,000 |
| 2022-03-18 | 3,985 | 3,990 | 3,985 | 3,985 | 37,200 | 3,985 |
| 2022-03-17 | 3,985 | 3,990 | 3,985 | 3,985 | 13,000 | 3,985 |
| 2022-03-16 | 3,990 | 3,990 | 3,985 | 3,990 | 19,400 | 3,990 |
| 2022-03-15 | 3,985 | 3,990 | 3,985 | 3,985 | 38,000 | 3,985 |
| 2022-03-14 | 3,990 | 3,990 | 3,985 | 3,985 | 56,500 | 3,985 |
| 2022-03-11 | 3,985 | 3,990 | 3,985 | 3,985 | 14,600 | 3,985 |
| 2022-03-10 | 3,990 | 3,990 | 3,985 | 3,990 | 58,300 | 3,990 |
| 2022-03-09 | 3,985 | 3,990 | 3,985 | 3,985 | 21,100 | 3,985 |
| 2022-03-08 | 3,990 | 3,990 | 3,985 | 3,985 | 40,800 | 3,985 |
| 2022-03-07 | 3,985 | 3,990 | 3,985 | 3,985 | 63,000 | 3,985 |
| 2022-03-04 | 3,985 | 3,990 | 3,985 | 3,985 | 36,500 | 3,985 |
| 2022-03-03 | 3,985 | 3,990 | 3,985 | 3,985 | 49,300 | 3,985 |
| 2022-03-02 | 3,985 | 3,990 | 3,985 | 3,985 | 332,800 | 3,985 |
| 2022-03-01 | 3,990 | 3,995 | 3,985 | 3,985 | 152,500 | 3,985 |
| 2022-02-28 | 3,995 | 3,995 | 3,985 | 3,985 | 109,900 | 3,985 |
| 2022-02-25 | 3,995 | 4,000 | 3,990 | 4,000 | 52,100 | 4,000 |
| 2022-02-24 | 3,990 | 3,995 | 3,990 | 3,995 | 70,800 | 3,995 |
| 2022-02-22 | 3,995 | 4,000 | 3,990 | 4,000 | 51,500 | 4,000 |
| 2022-02-21 | 3,985 | 4,000 | 3,985 | 4,000 | 116,200 | 4,000 |
| 2022-02-18 | 3,990 | 3,995 | 3,985 | 3,990 | 52,600 | 3,990 |
| 2022-02-17 | 3,995 | 3,995 | 3,985 | 3,985 | 136,200 | 3,985 |
| 2022-02-16 | 3,995 | 3,995 | 3,990 | 3,990 | 79,200 | 3,990 |
| 2022-02-15 | 3,990 | 3,995 | 3,985 | 3,990 | 81,300 | 3,990 |
| 2022-02-14 | 3,985 | 3,995 | 3,985 | 3,990 | 266,400 | 3,990 |
| 2022-02-10 | 3,985 | 3,990 | 3,985 | 3,985 | 35,900 | 3,985 |
| 2022-02-09 | 3,990 | 3,990 | 3,985 | 3,985 | 77,800 | 3,985 |
| 2022-02-08 | 3,985 | 3,990 | 3,985 | 3,985 | 127,200 | 3,985 |
| 2022-02-07 | 3,990 | 3,990 | 3,985 | 3,985 | 26,300 | 3,985 |
| 2022-02-04 | 3,990 | 3,990 | 3,985 | 3,985 | 51,100 | 3,985 |
| 2022-02-03 | 3,990 | 3,990 | 3,985 | 3,990 | 28,900 | 3,990 |
| 2022-02-02 | 3,990 | 3,990 | 3,985 | 3,985 | 70,600 | 3,985 |
| 2022-02-01 | 3,990 | 3,990 | 3,985 | 3,990 | 139,800 | 3,990 |
| 2022-01-31 | 3,985 | 3,990 | 3,980 | 3,980 | 481,100 | 3,980 |
| 2022-01-28 | 3,995 | 4,000 | 3,985 | 3,985 | 3,030,800 | 3,985 |
| 2022-01-27 | 3,995 | 4,000 | 3,990 | 3,990 | 108,300 | 3,990 |
| 2022-01-26 | 3,995 | 4,000 | 3,990 | 3,990 | 48,000 | 3,990 |
| 2022-01-25 | 3,990 | 4,000 | 3,990 | 3,995 | 62,900 | 3,995 |
| 2022-01-24 | 3,995 | 4,000 | 3,990 | 4,000 | 62,900 | 4,000 |
| 2022-01-21 | 3,990 | 4,000 | 3,990 | 4,000 | 58,400 | 4,000 |
| 2022-01-20 | 3,995 | 4,000 | 3,990 | 3,995 | 138,200 | 3,995 |
| 2022-01-19 | 3,990 | 3,995 | 3,990 | 3,990 | 77,000 | 3,990 |
| 2022-01-18 | 3,995 | 4,000 | 3,990 | 3,990 | 68,300 | 3,990 |
| 2022-01-17 | 3,995 | 4,010 | 3,990 | 3,995 | 128,100 | 3,995 |
| 2022-01-14 | 3,995 | 3,995 | 3,990 | 3,995 | 61,800 | 3,995 |
| 2022-01-13 | 3,990 | 4,000 | 3,990 | 3,990 | 148,200 | 3,990 |
| 2022-01-12 | 3,990 | 3,995 | 3,985 | 3,985 | 341,100 | 3,985 |
| 2022-01-11 | 3,985 | 3,990 | 3,985 | 3,990 | 109,400 | 3,990 |
| 2022-01-07 | 3,990 | 3,990 | 3,985 | 3,985 | 662,300 | 3,985 |
| 2022-01-06 | 3,990 | 3,995 | 3,985 | 3,990 | 173,600 | 3,990 |
| 2022-01-05 | 3,990 | 3,995 | 3,985 | 3,985 | 622,900 | 3,985 |
| 2022-01-04 | 3,990 | 3,995 | 3,990 | 3,990 | 455,700 | 3,990 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
