1881 (株)NIPPO の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	656	656	652	653	17,000	593.64
1984-12-27	672	673	651	651	31,000	591.82
1984-12-26	670	671	668	670	30,000	609.09
1984-12-25	646	669	646	666	108,000	605.46
1984-12-24	650	650	645	646	10,000	587.27
1984-12-22	651	652	650	651	33,000	591.82
1984-12-21	650	655	650	651	59,000	591.82
1984-12-19	646	646	645	645	16,000	586.36
1984-12-18	645	654	645	646	25,000	587.27
1984-12-17	646	646	646	646	24,000	587.27
1984-12-15	645	645	645	645	10,000	586.36
1984-12-14	646	646	645	645	29,000	586.36
1984-12-13	650	650	646	647	28,000	588.18
1984-12-12	653	653	645	645	49,000	586.36
1984-12-11	655	655	650	654	13,000	594.55
1984-12-10	646	650	646	650	117,000	590.91
1984-12-07	650	650	645	645	34,000	586.36
1984-12-06	651	651	650	650	21,000	590.91
1984-12-05	654	654	650	650	14,000	590.91
1984-12-04	655	655	652	655	8,000	595.46
1984-12-03	657	657	655	655	13,000	595.46
1984-12-01	661	661	656	656	7,000	596.36
1984-11-30	653	654	651	651	6,000	591.82
1984-11-29	651	652	650	652	8,000	592.73
1984-11-28	653	660	650	650	10,000	590.91
1984-11-27	650	650	645	645	27,000	586.36
1984-11-26	650	650	650	650	29,000	590.91
1984-11-22	650	651	650	650	34,000	590.91
1984-11-21	655	655	650	650	7,000	590.91
1984-11-20	660	665	660	665	40,000	604.55
1984-11-17	650	650	650	650	6,000	590.91
1984-11-16	645	650	645	650	73,000	590.91
1984-11-15	645	650	640	640	89,000	581.82
1984-11-14	660	660	650	650	38,000	590.91
1984-11-13	660	666	660	666	20,000	605.46
1984-11-09	645	650	645	650	5,000	590.91
1984-11-08	660	660	650	651	7,000	591.82
1984-11-07	670	670	670	670	23,000	609.09
1984-11-05	640	644	640	644	10,000	585.46
1984-11-01	641	641	640	640	12,000	581.82
1984-10-31	640	640	640	640	15,000	581.82
1984-10-30	638	638	638	638	13,000	580
1984-10-29	638	640	638	638	18,000	580
1984-10-27	636	640	636	640	2,000	581.82
1984-10-26	641	641	635	635	26,000	577.27
1984-10-25	635	640	635	640	56,000	581.82
1984-10-24	638	640	638	640	12,000	581.82
1984-10-23	639	640	639	640	15,000	581.82
1984-10-22	639	640	636	636	15,000	578.18
1984-10-20	635	640	630	640	85,000	581.82
1984-10-19	632	632	630	630	23,000	572.73
1984-10-18	635	640	635	640	19,000	581.82
1984-10-17	631	631	630	630	15,000	572.73
1984-10-16	632	640	631	632	42,000	574.55
1984-10-15	631	640	631	632	14,000	574.55
1984-10-12	631	632	631	631	65,000	573.64
1984-10-11	640	642	635	636	13,000	578.18
1984-10-09	640	640	630	630	42,000	572.73
1984-10-08	640	640	640	640	22,000	581.82
1984-10-05	640	640	640	640	18,000	581.82
1984-10-04	640	640	640	640	18,000	581.82
1984-10-02	640	645	640	645	9,000	586.36
1984-10-01	645	645	640	640	29,000	581.82
1984-09-29	640	645	640	645	42,000	586.36
1984-09-27	641	644	640	640	13,000	581.82
1984-09-26	641	641	641	641	8,000	582.73
1984-09-25	641	645	640	640	26,000	581.82
1984-09-22	643	643	641	641	9,000	582.73
1984-09-21	644	645	644	644	26,000	585.46
1984-09-20	645	645	644	644	14,000	585.46
1984-09-19	645	645	644	644	8,000	585.46
1984-09-18	642	643	641	643	14,000	584.55
1984-09-17	645	645	641	641	22,000	582.73
1984-09-14	652	652	648	648	22,000	589.09
1984-09-13	650	651	649	650	22,000	590.91
1984-09-12	651	655	649	649	11,000	590
1984-09-10	649	649	649	649	3,000	590
1984-09-07	649	654	649	649	18,000	590
1984-09-06	657	657	651	655	5,000	595.46
1984-09-05	658	658	650	650	40,000	590.91
1984-09-04	650	650	649	649	27,000	590
1984-09-03	650	658	650	650	6,000	590.91
1984-09-01	650	650	648	649	22,000	590
1984-08-31	651	651	650	651	4,000	591.82
1984-08-30	648	650	648	650	6,000	590.91
1984-08-29	650	650	648	648	20,000	589.09
1984-08-28	659	659	648	651	10,000	591.82
1984-08-27	650	650	650	650	9,000	590.91
1984-08-25	648	649	648	648	9,000	589.09
1984-08-24	649	649	646	646	57,000	587.27
1984-08-23	655	660	646	659	19,000	599.09
1984-08-22	650	660	646	660	14,000	600
1984-08-21	650	650	650	650	6,000	590.91
1984-08-20	645	649	645	649	5,000	590
1984-08-18	645	650	645	650	6,000	590.91
1984-08-17	651	651	645	645	7,000	586.36
1984-08-16	652	652	652	652	5,000	592.73
1984-08-15	651	651	642	642	7,000	583.64
1984-08-14	653	653	650	650	7,000	590.91
1984-08-13	653	653	653	653	12,000	593.64
1984-08-10	646	646	640	641	14,000	582.73
1984-08-09	659	659	650	650	8,000	590.91
1984-08-08	660	660	650	650	6,000	590.91
1984-08-07	660	660	660	660	3,000	600
1984-08-06	650	660	650	653	4,000	593.64
1984-08-04	641	652	641	652	9,000	592.73
1984-08-02	649	650	645	650	12,000	590.91
1984-08-01	649	652	647	649	17,000	590
1984-07-31	646	646	645	645	5,000	586.36
1984-07-30	652	653	648	648	5,000	589.09
1984-07-28	649	652	649	652	13,000	592.73
1984-07-27	646	650	645	650	11,000	590.91
1984-07-26	647	647	645	645	14,000	586.36
1984-07-25	646	647	645	645	11,000	586.36
1984-07-24	646	646	645	645	39,000	586.36
1984-07-23	653	653	645	645	31,000	586.36
1984-07-21	640	643	640	643	35,000	584.55
1984-07-20	664	664	660	660	7,000	600
1984-07-19	671	671	665	665	24,000	604.55
1984-07-18	671	671	671	671	6,000	610
1984-07-17	671	671	671	671	16,000	610
1984-07-13	672	672	670	670	11,000	609.09
1984-07-12	672	672	672	672	11,000	610.91
1984-07-11	673	673	672	672	9,000	610.91
1984-07-10	675	680	672	680	21,000	618.18
1984-07-09	675	678	675	678	7,000	616.36
1984-07-07	672	672	672	672	4,000	610.91
1984-07-06	671	675	671	672	10,000	610.91
1984-07-05	671	671	671	671	8,000	610
1984-07-03	675	675	671	671	13,000	610
1984-07-02	679	679	671	675	13,000	613.64
1984-06-30	679	680	679	680	3,000	618.18
1984-06-29	678	679	675	679	6,000	617.27
1984-06-28	670	679	670	679	16,000	617.27
1984-06-27	676	676	670	670	26,000	609.09
1984-06-26	670	679	670	675	4,000	613.64
1984-06-23	675	679	675	679	17,000	617.27
1984-06-22	681	681	679	679	32,000	617.27
1984-06-21	681	681	681	681	10,000	619.09
1984-06-20	692	692	682	682	7,000	620
1984-06-19	682	692	682	692	19,000	629.09
1984-06-18	695	695	681	681	15,000	619.09
1984-06-15	690	695	681	694	49,000	630.91
1984-06-14	697	699	691	691	23,000	628.18
1984-06-13	690	699	690	696	15,000	632.73
1984-06-12	685	701	685	698	56,000	634.55
1984-06-11	685	697	680	685	57,000	622.73
1984-06-08	679	689	675	689	18,000	626.36
1984-06-07	662	680	662	680	41,000	618.18
1984-06-06	667	670	660	660	116,000	600
1984-06-05	665	670	665	670	7,000	609.09
1984-06-04	665	666	663	666	8,000	605.46
1984-06-02	670	670	665	670	8,000	609.09
1984-06-01	670	670	665	665	10,000	604.55
1984-05-31	680	680	675	675	28,000	613.64
1984-05-30	675	675	675	675	8,000	613.64
1984-05-29	663	665	663	665	5,000	604.55
1984-05-26	656	657	656	657	8,000	597.27
1984-05-25	673	673	656	656	41,000	596.36
1984-05-24	660	670	660	670	26,000	609.09
1984-05-23	670	670	660	660	13,000	600
1984-05-22	660	660	659	660	33,000	600
1984-05-21	681	681	670	670	20,000	609.09
1984-05-19	680	690	680	680	47,000	618.18
1984-05-18	670	672	670	670	27,000	609.09
1984-05-17	699	699	699	699	11,000	635.46
1984-05-16	680	710	680	700	24,000	636.36
1984-05-15	670	675	670	675	22,000	613.64
1984-05-14	675	675	670	670	19,000	609.09
1984-05-11	672	679	672	672	12,000	610.91
1984-05-10	674	680	671	671	13,000	610
1984-05-09	671	675	671	672	73,000	610.91
1984-05-08	675	675	675	675	23,000	613.64
1984-05-07	675	685	675	676	39,000	614.55
1984-05-04	675	680	674	680	37,000	618.18
1984-05-01	672	672	672	672	21,000	610.91
1984-04-28	670	670	670	670	23,000	609.09
1984-04-27	671	672	671	672	14,000	610.91
1984-04-26	675	675	675	675	46,000	613.64
1984-04-25	676	680	675	675	32,000	613.64
1984-04-24	675	680	675	678	10,000	616.36
1984-04-23	680	680	676	676	18,000	614.55
1984-04-21	680	680	678	680	7,000	618.18
1984-04-20	680	680	680	680	73,000	618.18
1984-04-19	685	685	685	685	23,000	622.73
1984-04-18	685	685	680	680	21,000	618.18
1984-04-17	680	685	680	685	34,000	622.73
1984-04-16	685	694	680	680	47,000	618.18
1984-04-13	687	695	681	695	64,000	631.82
1984-04-12	687	690	686	686	22,000	623.64
1984-04-11	690	690	690	690	3,000	627.27
1984-04-10	690	690	682	690	18,000	627.27
1984-04-09	682	682	682	682	1,000	620
1984-04-07	677	680	677	680	30,000	618.18
1984-04-04	710	711	706	707	43,000	642.73
1984-04-03	706	710	706	707	41,000	642.73
1984-04-02	700	720	700	716	58,000	650.91
1984-03-31	679	690	678	690	22,000	627.27
1984-03-30	682	689	676	676	29,000	614.55
1984-03-29	682	683	682	682	59,000	620
1984-03-28	681	692	681	692	35,000	629.09
1984-03-27	681	690	680	688	49,000	625.46
1984-03-26	684	686	680	685	35,000	622.73
1984-03-24	675	684	675	684	33,000	621.82
1984-03-23	680	684	670	670	190,000	609.09
1984-03-22	685	685	684	684	26,000	621.82
1984-03-21	693	693	682	685	357,000	622.73
1984-03-19	689	695	688	688	14,000	625.46
1984-03-17	696	696	688	688	15,000	625.46
1984-03-16	687	688	687	688	35,000	625.46
1984-03-15	700	700	686	686	45,000	623.64
1984-03-14	709	709	700	704	14,000	640
1984-03-13	700	712	700	710	124,000	645.46
1984-03-12	700	700	692	700	22,000	636.36
1984-03-09	696	696	691	691	23,000	628.18
1984-03-08	696	696	691	696	9,000	632.73
1984-03-07	696	700	691	700	10,000	636.36
1984-03-06	705	705	695	695	43,000	631.82
1984-03-05	698	710	696	710	72,000	645.46
1984-03-03	685	685	685	685	35,000	622.73
1984-03-02	695	695	695	695	13,000	631.82
1984-03-01	698	698	681	682	60,000	620
1984-02-29	700	705	700	705	16,000	640.91
1984-02-28	699	700	699	700	16,000	636.36
1984-02-27	699	700	699	700	10,000	636.36
1984-02-25	698	698	698	698	13,000	634.55
1984-02-24	700	700	699	699	63,000	635.46
1984-02-23	705	705	693	700	13,000	636.36
1984-02-22	705	705	705	705	4,000	640.91
1984-02-21	703	709	703	709	9,000	644.55
1984-02-20	700	701	700	701	5,000	637.27
1984-02-18	710	715	700	700	61,000	636.36
1984-02-17	700	710	700	710	56,000	645.46
1984-02-16	695	700	695	700	19,000	636.36
1984-02-15	690	693	690	693	19,000	630
1984-02-14	685	688	685	688	2,000	625.46
1984-02-13	680	690	680	690	52,000	627.27
1984-02-10	690	690	690	690	23,000	627.27
1984-02-09	690	690	690	690	15,000	627.27
1984-02-08	691	700	690	690	16,000	627.27
1984-02-07	682	682	682	682	54,000	620
1984-02-06	700	701	690	690	15,000	627.27
1984-02-04	708	708	700	700	17,000	636.36
1984-02-03	709	710	709	709	33,000	644.55
1984-02-02	710	710	709	709	48,000	644.55
1984-02-01	708	720	706	710	29,000	645.46
1984-01-31	710	712	708	708	7,000	643.64
1984-01-30	710	710	710	710	4,000	645.46
1984-01-28	715	715	710	710	35,000	645.46
1984-01-27	715	716	715	715	38,000	650
1984-01-26	716	716	715	715	26,000	650
1984-01-25	725	727	715	715	22,000	650
1984-01-24	715	725	715	720	42,000	654.55
1984-01-23	725	730	715	716	35,000	650.91
1984-01-21	720	720	716	716	22,000	650.91
1984-01-20	720	720	716	716	5,000	650.91
1984-01-19	716	716	716	716	19,000	650.91
1984-01-18	716	718	715	715	37,000	650
1984-01-17	723	723	708	720	69,000	654.55
1984-01-13	727	727	720	722	11,000	656.36
1984-01-12	728	728	720	725	13,000	659.09
1984-01-11	728	730	718	718	23,000	652.73
1984-01-10	715	721	715	718	57,000	652.73
1984-01-09	713	717	713	715	13,000	650
1984-01-07	713	715	713	713	31,000	648.18
1984-01-06	710	711	710	711	14,000	646.36
1984-01-05	710	715	710	714	7,000	649.09
1984-01-04	715	715	710	710	21,000	645.46

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