1881 (株)NIPPO の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,520	2,520	2,490	2,500	158,000	2,272.73
1986-12-26	2,540	2,560	2,510	2,520	458,000	2,290.91
1986-12-25	2,580	2,580	2,520	2,550	2,048,000	2,318.18
1986-12-24	2,470	2,580	2,470	2,540	1,204,000	2,309.09
1986-12-23	2,450	2,500	2,450	2,450	138,000	2,227.27
1986-12-22	2,470	2,500	2,440	2,460	291,000	2,236.36
1986-12-19	2,460	2,500	2,440	2,500	257,000	2,272.73
1986-12-18	2,460	2,470	2,420	2,460	157,000	2,236.36
1986-12-17	2,520	2,520	2,450	2,460	209,000	2,236.36
1986-12-16	2,510	2,530	2,500	2,520	289,000	2,290.91
1986-12-15	2,530	2,540	2,490	2,520	345,000	2,290.91
1986-12-12	2,440	2,550	2,440	2,490	1,128,000	2,263.64
1986-12-11	2,460	2,460	2,430	2,430	414,000	2,209.09
1986-12-10	2,360	2,420	2,340	2,420	276,000	2,200
1986-12-09	2,400	2,400	2,350	2,360	112,000	2,145.45
1986-12-08	2,390	2,400	2,390	2,400	173,000	2,181.82
1986-12-06	2,380	2,410	2,380	2,400	338,000	2,181.82
1986-12-05	2,450	2,450	2,420	2,420	309,000	2,200
1986-12-04	2,400	2,460	2,400	2,460	772,000	2,236.36
1986-12-03	2,400	2,440	2,370	2,420	1,253,000	2,200
1986-12-02	2,390	2,400	2,330	2,350	372,000	2,136.36
1986-12-01	2,380	2,400	2,360	2,390	532,000	2,172.73
1986-11-29	2,340	2,400	2,340	2,380	980,000	2,163.64
1986-11-28	2,300	2,320	2,280	2,310	456,000	2,100
1986-11-27	2,280	2,320	2,250	2,320	596,000	2,109.09
1986-11-26	2,220	2,240	2,180	2,240	914,000	2,036.36
1986-11-25	2,190	2,200	2,160	2,200	187,000	2,000
1986-11-22	2,140	2,170	2,140	2,170	189,000	1,972.73
1986-11-21	2,110	2,130	2,080	2,110	170,000	1,918.18
1986-11-20	2,080	2,080	2,020	2,070	77,000	1,881.82
1986-11-19	2,090	2,120	2,080	2,080	322,000	1,890.91
1986-11-18	2,020	2,100	2,020	2,090	202,000	1,900
1986-11-17	1,980	2,050	1,980	2,010	207,000	1,827.27
1986-11-14	1,950	2,000	1,950	1,980	165,000	1,800
1986-11-13	1,990	1,990	1,960	1,960	75,000	1,781.82
1986-11-12	2,000	2,010	1,990	1,990	276,000	1,809.09
1986-11-11	1,980	1,990	1,940	1,980	222,000	1,800
1986-11-10	1,920	1,970	1,920	1,960	134,000	1,781.82
1986-11-07	1,850	1,930	1,850	1,900	205,000	1,727.27
1986-11-06	1,830	1,850	1,830	1,830	45,000	1,663.64
1986-11-05	1,830	1,830	1,830	1,830	12,000	1,663.64
1986-11-04	1,790	1,810	1,790	1,800	268,000	1,636.36
1986-11-01	1,820	1,820	1,810	1,820	37,000	1,654.55
1986-10-31	1,910	1,910	1,860	1,880	200,000	1,709.09
1986-10-30	1,820	1,920	1,800	1,900	392,000	1,727.27
1986-10-29	1,840	1,850	1,800	1,810	407,000	1,645.45
1986-10-28	1,700	1,830	1,680	1,830	74,000	1,663.64
1986-10-27	1,680	1,710	1,670	1,710	17,000	1,554.55
1986-10-25	1,660	1,670	1,600	1,670	73,000	1,518.18
1986-10-24	1,780	1,800	1,690	1,690	203,000	1,536.36
1986-10-23	1,670	1,800	1,670	1,800	61,000	1,636.36
1986-10-22	1,780	1,780	1,660	1,660	112,000	1,509.09
1986-10-21	1,780	1,780	1,720	1,750	115,000	1,590.91
1986-10-20	1,800	1,800	1,750	1,780	156,000	1,618.18
1986-10-17	1,810	1,830	1,800	1,800	119,000	1,636.36
1986-10-16	1,850	1,850	1,820	1,830	45,000	1,663.64
1986-10-15	1,910	1,910	1,860	1,860	30,000	1,690.91
1986-10-14	1,930	1,930	1,860	1,860	276,000	1,690.91
1986-10-13	1,950	1,970	1,950	1,960	184,000	1,781.82
1986-10-09	1,950	1,970	1,930	1,970	112,000	1,790.91
1986-10-08	1,950	1,980	1,930	1,930	143,000	1,754.55
1986-10-07	1,930	1,950	1,920	1,950	114,000	1,772.73
1986-10-06	1,950	1,950	1,950	1,950	60,000	1,772.73
1986-10-04	1,930	1,950	1,900	1,930	126,000	1,754.55
1986-10-03	1,920	1,950	1,880	1,940	73,000	1,763.64
1986-10-02	2,040	2,040	1,910	1,910	302,000	1,736.36
1986-10-01	2,100	2,100	2,060	2,060	65,000	1,872.73
1986-09-30	2,070	2,080	2,060	2,060	123,000	1,872.73
1986-09-29	2,130	2,150	2,100	2,100	327,000	1,909.09
1986-09-27	2,130	2,140	2,130	2,130	121,000	1,936.36
1986-09-26	2,100	2,100	2,080	2,090	313,000	1,900
1986-09-25	2,150	2,170	2,100	2,130	159,000	1,936.36
1986-09-24	2,180	2,200	2,150	2,150	260,000	1,954.55
1986-09-22	2,110	2,150	2,110	2,150	13,000	1,954.55
1986-09-19	2,110	2,120	2,100	2,110	122,000	1,918.18
1986-09-18	2,140	2,140	2,100	2,100	96,000	1,909.09
1986-09-17	2,100	2,170	2,100	2,120	529,000	1,927.27
1986-09-16	2,160	2,160	2,080	2,080	131,000	1,890.91
1986-09-12	2,160	2,200	2,150	2,150	387,000	1,954.55
1986-09-11	2,300	2,300	2,270	2,280	129,000	2,072.73
1986-09-10	2,250	2,300	2,230	2,280	425,000	2,072.73
1986-09-09	2,300	2,300	2,220	2,220	27,000	2,018.18
1986-09-08	2,260	2,290	2,250	2,290	149,000	2,081.82
1986-09-06	2,290	2,290	2,260	2,290	91,000	2,081.82
1986-09-05	2,290	2,290	2,190	2,250	86,000	2,045.45
1986-09-04	2,240	2,280	2,230	2,230	57,000	2,027.27
1986-09-03	2,200	2,250	2,200	2,250	74,000	2,045.45
1986-09-02	2,330	2,330	2,280	2,330	160,000	2,118.18
1986-09-01	2,310	2,310	2,290	2,300	159,000	2,090.91
1986-08-30	2,200	2,290	2,200	2,290	80,000	2,081.82
1986-08-29	2,090	2,200	2,090	2,200	125,000	2,000
1986-08-28	2,180	2,180	2,130	2,130	39,000	1,936.36
1986-08-27	2,190	2,230	2,130	2,180	246,000	1,981.82
1986-08-26	2,190	2,200	2,090	2,150	1,010,000	1,954.55
1986-08-25	2,190	2,240	2,170	2,180	59,000	1,981.82
1986-08-23	2,110	2,110	2,110	2,110	74,000	1,918.18
1986-08-22	2,310	2,310	2,230	2,280	152,000	2,072.73
1986-08-21	2,330	2,330	2,280	2,310	329,000	2,100
1986-08-20	2,370	2,370	2,300	2,310	168,000	2,100
1986-08-19	2,370	2,390	2,320	2,330	567,000	2,118.18
1986-08-18	2,350	2,420	2,350	2,370	360,000	2,154.55
1986-08-15	2,330	2,390	2,300	2,390	1,235,000	2,172.73
1986-08-14	2,290	2,310	2,250	2,280	413,000	2,072.73
1986-08-13	2,260	2,290	2,230	2,250	631,000	2,045.45
1986-08-12	2,190	2,220	2,180	2,180	340,000	1,981.82
1986-08-11	2,170	2,180	2,160	2,180	194,000	1,981.82
1986-08-08	2,120	2,160	2,120	2,160	59,000	1,963.64
1986-08-07	2,180	2,200	2,170	2,170	97,000	1,972.73
1986-08-06	2,220	2,220	2,150	2,180	180,000	1,981.82
1986-08-05	2,190	2,260	2,180	2,260	1,001,000	2,054.55
1986-08-04	2,120	2,190	2,100	2,190	153,000	1,990.91
1986-08-02	2,080	2,100	2,070	2,100	137,000	1,909.09
1986-08-01	2,210	2,260	2,120	2,150	788,000	1,954.55
1986-07-31	2,340	2,450	2,200	2,200	2,999,000	2,000
1986-07-30	2,140	2,300	2,140	2,300	1,818,000	2,090.91
1986-07-29	2,080	2,150	2,060	2,100	685,000	1,909.09
1986-07-28	2,110	2,160	2,100	2,160	132,000	1,963.64
1986-07-26	2,080	2,100	2,080	2,090	32,000	1,900
1986-07-25	2,130	2,130	2,070	2,120	242,000	1,927.27
1986-07-24	2,140	2,160	2,130	2,130	539,000	1,936.36
1986-07-23	2,130	2,170	2,120	2,150	454,000	1,954.55
1986-07-22	2,110	2,180	2,060	2,150	178,000	1,954.55
1986-07-21	2,220	2,220	2,060	2,150	166,000	1,954.55
1986-07-19	2,190	2,200	2,170	2,170	55,000	1,972.73
1986-07-18	2,190	2,250	2,160	2,200	1,229,000	2,000
1986-07-17	2,110	2,170	2,110	2,160	156,000	1,963.64
1986-07-16	2,100	2,160	2,100	2,110	155,000	1,918.18
1986-07-15	2,130	2,200	2,100	2,180	154,000	1,981.82
1986-07-14	2,180	2,180	2,140	2,140	110,000	1,945.45
1986-07-11	2,220	2,220	2,150	2,160	848,000	1,963.64
1986-07-10	2,130	2,190	2,070	2,180	807,000	1,981.82
1986-07-09	2,180	2,200	2,110	2,130	1,659,000	1,936.36
1986-07-08	1,990	2,180	1,990	2,170	4,727,000	1,972.73
1986-07-07	2,000	2,050	1,990	2,010	521,000	1,827.27
1986-07-05	1,940	1,990	1,940	1,950	10,000	1,772.73
1986-07-04	1,970	2,000	1,900	1,960	324,000	1,781.82
1986-07-03	1,950	2,000	1,950	1,980	75,000	1,800
1986-07-02	1,960	1,990	1,960	1,980	161,000	1,800
1986-07-01	2,000	2,000	1,960	1,960	60,000	1,781.82
1986-06-30	1,950	1,990	1,940	1,990	90,000	1,809.09
1986-06-28	1,980	1,980	1,950	1,980	52,000	1,800
1986-06-27	2,000	2,000	1,950	1,950	476,000	1,772.73
1986-06-26	2,010	2,030	2,010	2,010	263,000	1,827.27
1986-06-25	1,980	2,010	1,960	2,010	306,000	1,827.27
1986-06-24	1,990	1,990	1,960	1,970	153,000	1,790.91
1986-06-23	1,960	1,980	1,960	1,960	118,000	1,781.82
1986-06-21	2,010	2,010	1,980	2,000	176,000	1,818.18
1986-06-20	1,970	2,000	1,950	2,000	864,000	1,818.18
1986-06-19	1,960	1,960	1,950	1,950	281,000	1,772.73
1986-06-18	1,940	1,950	1,930	1,950	318,000	1,772.73
1986-06-17	1,930	1,940	1,920	1,930	125,000	1,754.55
1986-06-16	1,940	1,950	1,930	1,930	65,000	1,754.55
1986-06-13	1,930	1,950	1,920	1,920	113,000	1,745.45
1986-06-12	1,940	1,940	1,910	1,920	69,000	1,745.45
1986-06-11	1,940	1,950	1,920	1,950	108,000	1,772.73
1986-06-10	1,900	1,930	1,900	1,920	79,000	1,745.45
1986-06-09	1,940	1,960	1,940	1,960	255,000	1,781.82
1986-06-07	1,910	1,940	1,900	1,940	56,000	1,763.64
1986-06-06	1,920	1,930	1,910	1,910	66,000	1,736.36
1986-06-05	1,960	1,960	1,910	1,910	117,000	1,736.36
1986-06-04	1,920	1,950	1,910	1,910	254,000	1,736.36
1986-06-03	1,950	1,950	1,910	1,910	368,000	1,736.36
1986-06-02	1,940	1,950	1,920	1,950	194,000	1,772.73
1986-05-31	1,980	1,980	1,940	1,940	97,000	1,763.64
1986-05-30	1,960	1,970	1,930	1,970	260,000	1,790.91
1986-05-29	1,940	1,980	1,930	1,960	441,000	1,781.82
1986-05-28	1,990	1,990	1,950	1,970	2,493,000	1,790.91
1986-05-27	1,930	2,010	1,930	2,010	1,741,000	1,827.27
1986-05-26	1,910	1,940	1,910	1,930	522,000	1,754.55
1986-05-24	1,910	1,920	1,890	1,910	112,000	1,736.36
1986-05-23	1,890	1,920	1,860	1,890	159,000	1,718.18
1986-05-22	1,870	1,890	1,860	1,890	172,000	1,718.18
1986-05-21	1,830	1,870	1,830	1,870	58,000	1,700
1986-05-20	1,850	1,860	1,830	1,830	135,000	1,663.64
1986-05-19	1,820	1,830	1,810	1,830	171,000	1,663.64
1986-05-17	1,790	1,800	1,790	1,800	101,000	1,636.36
1986-05-16	1,830	1,850	1,800	1,820	123,000	1,654.55
1986-05-15	1,870	1,880	1,850	1,850	230,000	1,681.82
1986-05-14	1,910	1,920	1,880	1,880	297,000	1,709.09
1986-05-13	1,930	1,940	1,890	1,940	755,000	1,763.64
1986-05-12	1,890	1,960	1,890	1,950	2,387,000	1,772.73
1986-05-09	1,900	1,900	1,870	1,900	326,000	1,727.27
1986-05-08	1,930	1,930	1,880	1,910	1,231,000	1,736.36
1986-05-07	1,930	1,940	1,880	1,940	5,249,999	1,763.64
1986-05-06	1,770	1,900	1,770	1,900	1,271,000	1,727.27
1986-05-02	1,750	1,790	1,750	1,760	423,000	1,600
1986-05-01	1,750	1,770	1,740	1,740	110,000	1,581.82
1986-04-30	1,760	1,770	1,740	1,750	165,000	1,590.91
1986-04-28	1,750	1,760	1,740	1,750	130,000	1,590.91
1986-04-26	1,720	1,780	1,720	1,740	203,000	1,581.82
1986-04-25	1,750	1,780	1,740	1,750	177,000	1,590.91
1986-04-24	1,830	1,830	1,760	1,760	239,000	1,600
1986-04-23	1,750	1,810	1,750	1,800	258,000	1,636.36
1986-04-22	1,800	1,800	1,750	1,760	150,000	1,600
1986-04-21	1,800	1,800	1,780	1,800	189,000	1,636.36
1986-04-19	1,840	1,840	1,800	1,820	66,000	1,654.55
1986-04-18	1,800	1,850	1,800	1,840	468,000	1,672.73
1986-04-17	1,830	1,840	1,780	1,800	349,000	1,636.36
1986-04-16	1,800	1,810	1,760	1,800	358,000	1,636.36
1986-04-15	1,860	1,890	1,800	1,830	1,006,000	1,663.64
1986-04-14	1,880	1,920	1,860	1,880	2,216,000	1,709.09
1986-04-11	1,820	1,860	1,790	1,850	2,094,000	1,681.82
1986-04-10	1,740	1,820	1,740	1,790	1,151,000	1,627.27
1986-04-09	1,660	1,690	1,630	1,660	163,000	1,509.09
1986-04-08	1,660	1,670	1,650	1,660	42,000	1,509.09
1986-04-07	1,680	1,720	1,660	1,660	111,000	1,509.09
1986-04-05	1,670	1,690	1,660	1,670	33,000	1,518.18
1986-04-04	1,700	1,720	1,650	1,670	73,000	1,518.18
1986-04-03	1,680	1,700	1,610	1,690	260,000	1,536.36
1986-04-02	1,710	1,720	1,650	1,680	211,000	1,527.27
1986-04-01	1,800	1,800	1,740	1,740	214,000	1,581.82
1986-03-31	1,820	1,820	1,760	1,780	338,000	1,618.18
1986-03-29	1,800	1,850	1,790	1,790	1,384,000	1,627.27
1986-03-28	1,720	1,790	1,710	1,790	494,000	1,627.27
1986-03-27	1,730	1,730	1,680	1,710	774,000	1,554.55
1986-03-26	1,690	1,710	1,670	1,680	235,000	1,527.27
1986-03-25	1,700	1,720	1,670	1,670	399,000	1,518.18
1986-03-24	1,780	1,790	1,730	1,730	430,000	1,572.73
1986-03-22	1,770	1,800	1,750	1,800	378,000	1,636.36
1986-03-20	1,750	1,810	1,750	1,800	747,000	1,636.36
1986-03-19	1,810	1,810	1,750	1,800	948,000	1,636.36
1986-03-18	1,740	1,850	1,730	1,820	5,434,999	1,654.55
1986-03-17	1,720	1,740	1,690	1,740	452,000	1,581.82
1986-03-15	1,670	1,700	1,660	1,700	294,000	1,545.45
1986-03-14	1,720	1,720	1,650	1,670	119,000	1,518.18
1986-03-13	1,730	1,740	1,710	1,720	584,000	1,563.64
1986-03-12	1,670	1,750	1,670	1,730	631,000	1,572.73
1986-03-11	1,670	1,680	1,650	1,670	166,000	1,518.18
1986-03-10	1,650	1,680	1,650	1,670	153,000	1,518.18
1986-03-07	1,690	1,700	1,650	1,660	325,000	1,509.09
1986-03-06	1,660	1,700	1,630	1,680	172,000	1,527.27
1986-03-05	1,680	1,680	1,660	1,660	227,000	1,509.09
1986-03-04	1,720	1,730	1,670	1,690	431,000	1,536.36
1986-03-03	1,710	1,770	1,700	1,720	1,635,000	1,563.64
1986-03-01	1,720	1,720	1,700	1,710	254,000	1,554.55
1986-02-28	1,660	1,700	1,660	1,700	501,000	1,545.45
1986-02-27	1,650	1,670	1,640	1,660	177,000	1,509.09
1986-02-26	1,660	1,700	1,650	1,650	588,000	1,500
1986-02-25	1,680	1,680	1,660	1,660	90,000	1,509.09
1986-02-24	1,670	1,700	1,650	1,670	534,000	1,518.18
1986-02-22	1,670	1,690	1,650	1,650	85,000	1,500
1986-02-21	1,690	1,690	1,650	1,650	274,000	1,500
1986-02-20	1,720	1,760	1,690	1,690	1,215,000	1,536.36
1986-02-19	1,710	1,720	1,690	1,710	346,000	1,554.55
1986-02-18	1,750	1,750	1,680	1,710	858,000	1,554.55
1986-02-17	1,750	1,780	1,720	1,750	3,408,000	1,590.91
1986-02-15	1,620	1,740	1,620	1,730	2,230,000	1,572.73
1986-02-14	1,580	1,620	1,570	1,620	309,000	1,472.73
1986-02-13	1,600	1,600	1,550	1,550	239,000	1,409.09
1986-02-12	1,570	1,630	1,570	1,600	708,000	1,454.55
1986-02-10	1,600	1,600	1,560	1,560	127,000	1,418.18
1986-02-07	1,620	1,620	1,580	1,600	194,000	1,454.55
1986-02-06	1,600	1,620	1,580	1,600	123,000	1,454.55
1986-02-05	1,620	1,620	1,590	1,590	265,000	1,445.45
1986-02-04	1,680	1,690	1,580	1,580	718,000	1,436.36
1986-02-03	1,670	1,690	1,650	1,680	608,000	1,527.27
1986-02-01	1,650	1,670	1,620	1,650	492,000	1,500
1986-01-31	1,630	1,670	1,620	1,650	1,011,000	1,500
1986-01-30	1,670	1,710	1,640	1,660	1,788,000	1,509.09
1986-01-29	1,680	1,680	1,640	1,670	4,135,000	1,518.18
1986-01-28	1,600	1,680	1,570	1,680	3,643,000	1,527.27
1986-01-27	1,560	1,610	1,560	1,590	1,396,000	1,445.45
1986-01-25	1,510	1,560	1,510	1,560	402,000	1,418.18
1986-01-24	1,540	1,540	1,510	1,510	420,000	1,372.73
1986-01-23	1,550	1,560	1,520	1,540	401,000	1,400
1986-01-22	1,510	1,560	1,510	1,550	1,806,000	1,409.09
1986-01-21	1,490	1,520	1,490	1,510	436,000	1,372.73
1986-01-20	1,450	1,510	1,450	1,500	234,000	1,363.64
1986-01-18	1,470	1,470	1,430	1,440	139,000	1,309.09
1986-01-17	1,480	1,480	1,450	1,480	61,000	1,345.45
1986-01-16	1,470	1,500	1,460	1,500	135,000	1,363.64
1986-01-14	1,470	1,480	1,460	1,480	126,000	1,345.45
1986-01-13	1,460	1,480	1,460	1,470	45,000	1,336.36
1986-01-10	1,470	1,480	1,460	1,480	80,000	1,345.45
1986-01-09	1,470	1,510	1,470	1,470	347,000	1,336.36
1986-01-08	1,470	1,520	1,460	1,520	153,000	1,381.82
1986-01-07	1,410	1,470	1,380	1,450	203,000	1,318.18
1986-01-06	1,470	1,490	1,400	1,400	186,000	1,272.73
1986-01-04	1,500	1,500	1,480	1,490	40,000	1,354.55

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