1881 (株)NIPPO の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	715	715	715	715	17,000	650
1983-12-27	700	705	700	705	17,000	640.91
1983-12-24	692	692	692	692	15,000	629.09
1983-12-23	691	700	691	691	25,000	628.18
1983-12-22	690	695	690	690	20,000	627.27
1983-12-21	700	700	691	695	30,000	631.82
1983-12-20	700	700	690	700	7,000	636.36
1983-12-19	690	700	681	700	26,000	636.36
1983-12-17	690	690	682	682	36,000	620
1983-12-16	700	700	695	695	26,000	631.82
1983-12-15	703	705	703	703	32,000	639.09
1983-12-14	701	701	701	701	1,000	637.27
1983-12-13	704	710	700	700	50,000	636.36
1983-12-12	700	703	700	703	48,000	639.09
1983-12-09	710	710	700	700	11,000	636.36
1983-12-08	702	710	701	710	22,000	645.46
1983-12-07	702	703	701	702	23,000	638.18
1983-12-06	706	707	702	702	21,000	638.18
1983-12-05	702	710	702	710	9,000	645.46
1983-12-03	710	710	700	701	7,000	637.27
1983-12-02	700	702	700	700	19,000	636.36
1983-12-01	701	701	700	700	27,000	636.36
1983-11-30	705	718	700	700	42,000	636.36
1983-11-29	702	705	702	705	22,000	640.91
1983-11-28	703	706	700	706	17,000	641.82
1983-11-26	705	706	703	703	16,000	639.09
1983-11-25	705	710	704	710	22,000	645.46
1983-11-24	706	706	705	705	19,000	640.91
1983-11-22	705	705	705	705	89,000	640.91
1983-11-21	704	707	704	706	28,000	641.82
1983-11-19	710	710	702	702	126,000	638.18
1983-11-18	711	720	710	720	17,000	654.55
1983-11-17	711	713	710	710	18,000	645.46
1983-11-16	714	714	711	711	18,000	646.36
1983-11-15	713	713	712	712	17,000	647.27
1983-11-14	711	715	711	712	27,000	647.27
1983-11-11	713	713	712	713	19,000	648.18
1983-11-10	713	720	712	712	4,000	647.27
1983-11-09	713	713	713	713	6,000	648.18
1983-11-08	712	720	712	712	4,000	647.27
1983-11-07	711	711	711	711	10,000	646.36
1983-11-05	710	710	710	710	16,000	645.46
1983-11-04	711	711	711	711	12,000	646.36
1983-11-02	711	711	711	711	25,000	646.36
1983-11-01	720	721	710	716	22,000	650.91
1983-10-31	721	721	721	721	3,000	655.46
1983-10-29	720	722	719	719	13,000	653.64
1983-10-28	730	735	730	730	13,000	663.64
1983-10-27	730	735	730	730	45,000	663.64
1983-10-26	730	730	730	730	12,000	663.64
1983-10-25	730	730	730	730	5,000	663.64
1983-10-24	732	732	728	728	21,000	661.82
1983-10-22	735	745	730	730	13,000	663.64
1983-10-21	750	750	735	745	43,000	677.27
1983-10-20	749	750	745	745	83,000	677.27
1983-10-19	730	745	730	741	128,000	673.64
1983-10-18	782	782	770	770	378,000	700
1983-10-17	764	774	760	772	203,000	701.82
1983-10-15	731	735	731	735	64,000	668.18
1983-10-14	717	725	717	721	51,000	655.46
1983-10-13	718	719	718	719	10,000	653.64
1983-10-12	710	716	710	716	14,000	650.91
1983-10-11	715	715	710	712	11,000	647.27
1983-10-07	710	715	708	715	40,000	650
1983-10-06	712	712	710	710	3,000	645.46
1983-10-05	711	711	708	709	19,000	644.55
1983-10-04	709	719	709	711	61,000	646.36
1983-10-03	706	708	705	708	75,000	643.64
1983-09-30	708	709	708	708	14,000	643.64
1983-09-29	708	708	707	707	13,000	642.73
1983-09-28	706	709	705	708	23,000	643.64
1983-09-27	707	708	705	705	18,000	640.91
1983-09-26	708	709	705	706	24,000	641.82
1983-09-24	711	712	703	703	33,000	639.09
1983-09-22	716	716	710	710	62,000	645.46
1983-09-21	715	716	713	716	27,000	650.91
1983-09-20	710	710	710	710	13,000	645.46
1983-09-19	720	720	715	715	10,000	650
1983-09-17	716	717	716	717	4,000	651.82
1983-09-16	713	713	713	713	19,000	648.18
1983-09-14	713	715	710	715	14,000	650
1983-09-13	728	728	715	715	26,000	650
1983-09-12	732	732	728	729	33,000	662.73
1983-09-09	748	748	731	731	44,000	664.55
1983-09-08	743	750	740	750	114,000	681.82
1983-09-07	730	735	730	735	45,000	668.18
1983-09-06	728	735	728	728	29,000	661.82
1983-09-05	726	730	726	727	15,000	660.91
1983-09-03	725	726	725	725	21,000	659.09
1983-09-02	730	735	720	722	70,000	656.36
1983-09-01	730	730	715	723	58,000	657.27
1983-08-31	732	733	728	728	76,000	661.82
1983-08-30	716	734	716	734	70,000	667.27
1983-08-29	718	730	713	713	29,000	648.18
1983-08-27	726	726	718	718	30,000	652.73
1983-08-26	715	726	715	726	53,000	660
1983-08-25	710	714	710	713	43,000	648.18
1983-08-24	714	715	705	710	75,000	645.46
1983-08-23	713	713	713	713	15,000	648.18
1983-08-22	705	705	703	703	11,000	639.09
1983-08-20	704	709	704	705	16,000	640.91
1983-08-19	702	710	701	703	13,000	639.09
1983-08-18	702	710	701	709	33,000	644.55
1983-08-17	712	712	703	703	48,000	639.09
1983-08-16	711	715	711	712	79,000	647.27
1983-08-15	703	710	703	710	6,000	645.46
1983-08-12	710	710	702	703	10,000	639.09
1983-08-11	701	710	701	710	16,000	645.46
1983-08-10	702	702	701	702	19,000	638.18
1983-08-09	703	703	703	703	14,000	639.09
1983-08-08	704	704	703	703	2,000	639.09
1983-08-06	705	705	703	703	20,000	639.09
1983-08-05	705	705	704	704	163,000	640
1983-08-04	708	708	705	705	26,000	640.91
1983-08-03	708	710	707	710	14,000	645.46
1983-08-02	710	710	707	709	16,000	644.55
1983-08-01	711	711	710	710	11,000	645.46
1983-07-30	712	715	711	711	19,000	646.36
1983-07-29	711	716	711	712	38,000	647.27
1983-07-28	703	707	702	707	48,000	642.73
1983-07-27	701	704	701	701	134,000	637.27
1983-07-26	701	702	701	701	74,000	637.27
1983-07-25	706	706	701	701	74,000	637.27
1983-07-23	703	705	703	704	6,000	640
1983-07-22	702	703	702	703	12,000	639.09
1983-07-21	701	703	701	701	170,000	637.27
1983-07-20	702	703	701	702	89,000	638.18
1983-07-19	702	703	702	703	18,000	639.09
1983-07-18	702	702	701	702	63,000	638.18
1983-07-15	710	712	710	710	23,000	645.46
1983-07-14	711	712	711	711	73,000	646.36
1983-07-13	711	715	711	711	35,000	646.36
1983-07-12	720	720	711	717	10,000	651.82
1983-07-11	723	725	722	723	65,000	657.27
1983-07-09	723	724	723	724	17,000	658.18
1983-07-08	723	725	723	723	11,000	657.27
1983-07-07	720	726	719	725	28,000	659.09
1983-07-06	725	725	719	719	18,000	653.64
1983-07-05	730	730	726	726	27,000	660
1983-07-04	735	735	730	730	78,000	663.64
1983-07-02	721	730	721	730	32,000	663.64
1983-07-01	721	729	716	720	10,000	654.55
1983-06-30	732	732	724	731	36,000	664.55
1983-06-29	715	725	709	724	35,000	658.18
1983-06-28	719	719	702	702	40,000	638.18
1983-06-27	715	715	712	712	24,000	647.27
1983-06-25	737	737	730	734	66,000	667.27
1983-06-24	738	738	730	738	94,000	670.91
1983-06-23	730	735	730	734	104,000	667.27
1983-06-22	725	730	711	713	32,000	648.18
1983-06-21	711	720	705	705	22,000	640.91
1983-06-20	701	701	701	701	19,000	637.27
1983-06-17	700	702	700	701	34,000	637.27
1983-06-16	703	705	700	700	30,000	636.36
1983-06-15	705	705	703	703	15,000	639.09
1983-06-14	701	705	701	705	22,000	640.91
1983-06-13	701	705	701	705	25,000	640.91
1983-06-11	701	701	701	701	6,000	637.27
1983-06-10	703	703	700	700	30,000	636.36
1983-06-09	703	703	703	703	12,000	639.09
1983-06-08	705	706	700	705	87,000	640.91
1983-06-07	710	710	706	706	35,000	641.82
1983-06-06	710	715	710	710	56,000	645.46
1983-06-04	713	713	710	713	21,000	648.18
1983-06-03	710	719	710	714	28,000	649.09
1983-06-02	710	714	705	710	67,000	645.46
1983-06-01	711	718	710	710	111,000	645.46
1983-05-31	719	719	715	715	27,000	650
1983-05-30	711	713	711	713	28,000	648.18
1983-05-28	719	719	710	710	35,000	645.46
1983-05-27	725	725	710	719	99,000	653.64
1983-05-26	718	730	717	730	35,000	663.64
1983-05-25	720	720	713	716	59,000	650.91
1983-05-24	720	721	720	720	10,000	654.55
1983-05-23	716	717	716	716	9,000	650.91
1983-05-20	716	716	715	715	27,000	650
1983-05-19	720	720	716	716	73,000	650.91
1983-05-18	720	720	715	720	14,000	654.55
1983-05-17	720	720	715	720	30,000	654.55
1983-05-16	720	730	720	720	29,000	654.55
1983-05-14	720	721	720	720	22,000	654.55
1983-05-13	721	721	720	720	25,000	654.55
1983-05-12	730	730	720	720	46,000	654.55
1983-05-11	721	730	720	730	20,000	663.64
1983-05-10	720	720	720	720	41,000	654.55
1983-05-09	720	720	720	720	7,000	654.55
1983-05-07	720	725	720	721	26,000	655.46
1983-05-06	730	730	721	725	53,000	659.09
1983-05-04	728	730	710	715	37,000	650
1983-05-02	740	740	730	730	42,000	663.64
1983-04-30	740	740	736	740	61,000	672.73
1983-04-28	747	747	740	740	66,000	672.73
1983-04-27	750	750	741	741	33,000	673.64
1983-04-26	750	755	740	740	90,000	672.73
1983-04-25	750	751	745	745	58,000	677.27
1983-04-23	740	741	735	740	43,000	672.73
1983-04-22	730	740	730	740	32,000	672.73
1983-04-21	725	730	723	728	48,000	661.82
1983-04-20	723	723	723	723	84,000	657.27
1983-04-19	725	725	720	720	109,000	654.55
1983-04-18	725	729	724	724	112,000	658.18
1983-04-15	725	725	725	725	27,000	659.09
1983-04-14	722	725	720	722	43,000	656.36
1983-04-13	730	730	720	721	27,000	655.46
1983-04-12	735	735	729	729	41,000	662.73
1983-04-11	737	740	735	735	13,000	668.18
1983-04-09	737	737	736	737	4,000	670
1983-04-08	735	745	735	736	94,000	669.09
1983-04-07	740	740	740	740	55,000	672.73
1983-04-06	753	753	742	750	33,000	681.82
1983-04-05	754	755	752	754	66,000	685.46
1983-04-04	753	755	750	754	108,000	685.46
1983-04-02	742	755	742	755	30,000	686.36
1983-04-01	765	765	750	752	254,000	683.64
1983-03-31	730	770	729	770	352,000	700
1983-03-30	720	730	720	730	67,000	663.64
1983-03-29	719	728	719	725	129,000	659.09
1983-03-28	714	725	714	725	38,000	659.09
1983-03-26	757	765	755	765	77,000	662.34
1983-03-25	764	765	757	757	46,000	655.41
1983-03-24	750	765	750	765	125,000	662.34
1983-03-23	768	768	745	745	132,000	645.02
1983-03-22	728	760	728	758	307,000	656.28
1983-03-18	728	728	723	723	33,000	625.97
1983-03-17	720	728	720	728	123,000	630.30
1983-03-16	720	725	718	720	100,000	623.38
1983-03-15	722	725	720	720	106,000	623.38
1983-03-14	720	723	720	722	25,000	625.11
1983-03-12	725	728	720	720	60,000	623.38
1983-03-11	725	728	720	728	25,000	630.30
1983-03-10	728	728	725	725	35,000	627.71
1983-03-09	728	728	728	728	22,000	630.30
1983-03-08	721	721	718	718	42,000	621.65
1983-03-07	729	729	720	720	28,000	623.38
1983-03-05	721	722	721	722	24,000	625.11
1983-03-04	731	731	728	728	32,000	630.30
1983-03-03	721	732	721	731	65,000	632.90
1983-03-02	727	730	725	730	36,000	632.04
1983-03-01	736	736	726	726	86,000	628.57
1983-02-28	710	725	710	716	60,000	619.91
1983-02-26	704	705	704	705	61,000	610.39
1983-02-25	707	710	704	704	208,000	609.52
1983-02-24	709	717	707	717	220,000	620.78
1983-02-23	717	717	710	715	60,000	619.05
1983-02-22	716	718	716	717	12,000	620.78
1983-02-21	712	720	712	713	16,000	617.32
1983-02-18	711	711	711	711	40,000	615.58
1983-02-17	720	730	715	729	31,000	631.17
1983-02-16	719	720	719	719	19,000	622.51
1983-02-15	719	720	719	719	34,000	622.51
1983-02-14	716	720	716	720	8,000	623.38
1983-02-12	712	720	712	715	36,000	619.05
1983-02-10	712	712	712	712	15,000	616.45
1983-02-09	720	720	710	710	88,000	614.72
1983-02-08	726	726	723	723	36,000	625.97
1983-02-07	723	725	722	725	21,000	627.71
1983-02-05	725	726	723	723	20,000	625.97
1983-02-04	724	725	724	724	44,000	626.84
1983-02-03	730	730	724	724	18,000	626.84
1983-02-02	723	730	723	730	34,000	632.04
1983-02-01	722	723	722	723	19,000	625.97
1983-01-31	721	724	718	724	112,000	626.84
1983-01-29	718	723	716	716	57,000	619.91
1983-01-28	716	717	716	716	46,000	619.91
1983-01-27	713	725	713	725	19,000	627.71
1983-01-26	725	725	712	712	31,000	616.45
1983-01-25	720	729	720	728	28,000	630.30
1983-01-24	730	735	730	730	17,000	632.04
1983-01-22	730	731	730	730	16,000	632.04
1983-01-21	730	730	730	730	23,000	632.04
1983-01-20	730	730	730	730	38,000	632.04
1983-01-19	735	744	735	736	66,000	637.23
1983-01-18	740	740	736	736	19,000	637.23
1983-01-17	740	740	736	736	72,000	637.23
1983-01-14	739	740	739	740	15,000	640.69
1983-01-13	741	741	735	736	31,000	637.23
1983-01-12	754	755	750	750	17,000	649.35
1983-01-11	745	755	742	752	45,000	651.08
1983-01-10	750	755	750	750	17,000	649.35
1983-01-08	740	740	739	740	12,000	640.69
1983-01-07	740	743	735	735	73,000	636.36
1983-01-06	735	745	733	738	35,000	638.96
1983-01-05	731	733	731	733	7,000	634.63
1983-01-04	734	734	730	730	13,000	632.04

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