1881 (株)NIPPO の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,240	2,240	2,220	2,220	23,000	2,220
1992-12-29	2,240	2,240	2,200	2,240	40,000	2,240
1992-12-28	2,180	2,200	2,160	2,200	25,000	2,200
1992-12-25	2,200	2,290	2,200	2,220	55,000	2,220
1992-12-24	2,290	2,300	2,220	2,220	20,000	2,220
1992-12-22	2,290	2,290	2,270	2,290	92,000	2,290
1992-12-21	2,260	2,290	2,250	2,290	105,000	2,290
1992-12-18	2,200	2,220	2,190	2,220	89,000	2,220
1992-12-17	2,180	2,200	2,180	2,200	36,000	2,200
1992-12-16	2,180	2,180	2,160	2,170	134,000	2,170
1992-12-15	2,160	2,160	2,140	2,160	30,000	2,160
1992-12-14	2,160	2,160	2,150	2,160	61,000	2,160
1992-12-11	2,150	2,180	2,150	2,150	129,000	2,150
1992-12-10	2,200	2,200	2,180	2,180	101,000	2,180
1992-12-09	2,180	2,200	2,180	2,180	66,000	2,180
1992-12-08	2,130	2,140	2,120	2,140	24,000	2,140
1992-12-07	2,120	2,120	2,120	2,120	30,000	2,120
1992-12-04	2,130	2,130	2,090	2,120	72,000	2,120
1992-12-03	2,120	2,150	2,120	2,130	28,000	2,130
1992-12-02	2,160	2,190	2,150	2,190	61,000	2,190
1992-12-01	2,190	2,200	2,180	2,180	73,000	2,180
1992-11-30	2,180	2,190	2,150	2,190	90,000	2,190
1992-11-27	2,140	2,160	2,110	2,160	144,000	2,160
1992-11-26	2,110	2,190	2,110	2,150	252,000	2,150
1992-11-25	2,070	2,090	2,070	2,090	64,000	2,090
1992-11-24	2,050	2,090	2,050	2,070	90,000	2,070
1992-11-20	1,950	2,040	1,950	2,040	60,000	2,040
1992-11-19	1,960	1,980	1,940	1,940	165,000	1,940
1992-11-18	1,890	1,980	1,890	1,900	170,000	1,900
1992-11-17	1,900	1,900	1,880	1,890	45,000	1,890
1992-11-16	1,930	1,950	1,920	1,920	28,000	1,920
1992-11-13	1,970	1,970	1,950	1,950	52,000	1,950
1992-11-12	1,970	1,980	1,950	1,970	92,000	1,970
1992-11-11	2,030	2,030	1,990	1,990	92,000	1,990
1992-11-10	2,070	2,070	2,010	2,010	132,000	2,010
1992-11-09	2,080	2,080	2,080	2,080	11,000	2,080
1992-11-06	2,090	2,090	2,080	2,080	39,000	2,080
1992-11-05	2,080	2,100	2,070	2,100	43,000	2,100
1992-11-04	2,070	2,070	2,050	2,060	95,000	2,060
1992-11-02	2,090	2,090	2,090	2,090	22,000	2,090
1992-10-30	2,220	2,230	2,160	2,160	71,000	2,160
1992-10-29	2,280	2,280	2,250	2,250	14,000	2,250
1992-10-28	2,250	2,280	2,250	2,280	11,000	2,280
1992-10-27	2,240	2,280	2,230	2,240	20,000	2,240
1992-10-26	2,230	2,290	2,230	2,290	52,000	2,290
1992-10-23	2,250	2,250	2,200	2,200	28,000	2,200
1992-10-22	2,260	2,260	2,250	2,250	30,000	2,250
1992-10-21	2,250	2,250	2,250	2,250	55,000	2,250
1992-10-20	2,240	2,250	2,200	2,250	29,000	2,250
1992-10-19	2,230	2,230	2,200	2,200	21,000	2,200
1992-10-16	2,220	2,250	2,210	2,210	33,000	2,210
1992-10-15	2,210	2,210	2,210	2,210	41,000	2,210
1992-10-14	2,210	2,250	2,200	2,210	51,000	2,210
1992-10-13	2,190	2,210	2,190	2,190	11,000	2,190
1992-10-12	2,200	2,200	2,180	2,180	4,000	2,180
1992-10-09	2,180	2,200	2,180	2,180	13,000	2,180
1992-10-08	2,210	2,210	2,200	2,200	14,000	2,200
1992-10-07	2,150	2,210	2,150	2,210	22,000	2,210
1992-10-06	2,130	2,150	2,090	2,150	80,000	2,150
1992-10-05	2,100	2,180	2,100	2,130	28,000	2,130
1992-10-02	2,140	2,140	2,090	2,100	50,000	2,100
1992-10-01	2,190	2,190	2,150	2,150	76,000	2,150
1992-09-30	2,220	2,220	2,190	2,200	32,000	2,200
1992-09-29	2,250	2,250	2,240	2,240	20,000	2,240
1992-09-28	2,220	2,220	2,220	2,220	4,000	2,220
1992-09-25	2,260	2,260	2,220	2,220	46,000	2,220
1992-09-24	2,220	2,250	2,200	2,220	84,000	2,220
1992-09-22	2,200	2,230	2,200	2,200	66,000	2,200
1992-09-21	2,180	2,210	2,170	2,170	43,000	2,170
1992-09-18	2,200	2,200	2,130	2,130	110,000	2,130
1992-09-17	2,200	2,200	2,200	2,200	18,000	2,200
1992-09-16	2,170	2,200	2,150	2,200	125,000	2,200
1992-09-14	2,170	2,180	2,150	2,150	127,000	2,150
1992-09-11	2,210	2,250	2,210	2,210	41,000	2,210
1992-09-10	2,230	2,250	2,210	2,230	100,000	2,230
1992-09-09	2,200	2,220	2,170	2,200	142,000	2,200
1992-09-08	2,250	2,250	2,200	2,200	83,000	2,200
1992-09-07	2,280	2,300	2,250	2,250	90,000	2,250
1992-09-04	2,260	2,350	2,250	2,270	123,000	2,270
1992-09-03	2,140	2,210	2,120	2,200	86,000	2,200
1992-09-02	2,170	2,190	2,130	2,130	172,000	2,130
1992-09-01	2,400	2,400	2,250	2,250	127,000	2,250
1992-08-31	2,350	2,410	2,330	2,330	126,000	2,330
1992-08-28	2,270	2,420	2,230	2,360	321,000	2,360
1992-08-26	1,990	2,050	1,990	2,030	113,000	2,030
1992-08-25	2,020	2,070	2,020	2,030	151,000	2,030
1992-08-24	2,060	2,230	2,060	2,100	166,000	2,100
1992-08-20	1,820	1,900	1,790	1,870	41,000	1,870
1992-08-19	1,790	1,790	1,780	1,780	11,000	1,780
1992-08-18	1,800	1,800	1,780	1,780	21,000	1,780
1992-08-17	1,770	1,780	1,760	1,770	26,000	1,770
1992-08-14	1,760	1,810	1,760	1,770	42,000	1,770
1992-08-13	1,750	1,790	1,740	1,790	32,000	1,790
1992-08-12	1,730	1,750	1,690	1,750	88,000	1,750
1992-08-11	1,790	1,790	1,730	1,750	33,000	1,750
1992-08-10	1,780	1,830	1,780	1,790	65,000	1,790
1992-08-07	1,900	1,900	1,850	1,870	29,000	1,870
1992-08-06	1,900	1,900	1,880	1,900	47,000	1,900
1992-08-05	1,930	1,950	1,900	1,900	90,000	1,900
1992-08-04	1,930	1,930	1,900	1,900	85,000	1,900
1992-08-03	1,900	1,920	1,880	1,900	93,000	1,900
1992-07-31	1,890	1,920	1,850	1,880	212,000	1,880
1992-07-30	1,780	1,890	1,770	1,890	168,000	1,890
1992-07-29	1,910	1,930	1,750	1,750	204,000	1,750
1992-07-28	1,960	1,960	1,900	1,900	90,000	1,900
1992-07-27	2,240	2,240	2,070	2,070	50,000	2,070
1992-07-24	2,250	2,250	2,120	2,160	91,000	2,160
1992-07-23	2,310	2,310	2,250	2,290	47,000	2,290
1992-07-22	2,390	2,390	2,350	2,350	97,000	2,350
1992-07-21	2,400	2,410	2,390	2,390	73,000	2,390
1992-07-20	2,490	2,490	2,430	2,450	25,000	2,450
1992-07-17	2,500	2,500	2,490	2,500	46,000	2,500
1992-07-16	2,500	2,510	2,500	2,500	27,000	2,500
1992-07-15	2,490	2,510	2,490	2,500	39,000	2,500
1992-07-14	2,510	2,510	2,500	2,500	12,000	2,500
1992-07-13	2,520	2,520	2,510	2,510	34,000	2,510
1992-07-10	2,500	2,500	2,500	2,500	11,000	2,500
1992-07-09	2,480	2,500	2,460	2,490	45,000	2,490
1992-07-08	2,500	2,510	2,500	2,510	2,000	2,510
1992-07-07	2,520	2,520	2,500	2,500	23,000	2,500
1992-07-06	2,480	2,520	2,480	2,520	36,000	2,520
1992-07-03	2,560	2,600	2,540	2,540	64,000	2,540
1992-07-02	2,520	2,580	2,520	2,560	19,000	2,560
1992-07-01	2,470	2,510	2,450	2,510	96,000	2,510
1992-06-30	2,530	2,530	2,470	2,470	49,000	2,470
1992-06-29	2,550	2,550	2,480	2,510	29,000	2,510
1992-06-26	2,540	2,590	2,500	2,550	29,000	2,550
1992-06-25	2,540	2,550	2,530	2,540	39,000	2,540
1992-06-24	2,550	2,550	2,540	2,540	26,000	2,540
1992-06-23	2,520	2,580	2,520	2,530	75,000	2,530
1992-06-22	2,580	2,600	2,560	2,560	105,000	2,560
1992-06-19	2,550	2,580	2,540	2,580	96,000	2,580
1992-06-18	2,520	2,550	2,500	2,520	91,000	2,520
1992-06-17	2,570	2,570	2,510	2,520	65,000	2,520
1992-06-16	2,500	2,620	2,470	2,610	300,000	2,610
1992-06-15	2,540	2,540	2,500	2,500	11,000	2,500
1992-06-12	2,540	2,580	2,510	2,540	123,000	2,540
1992-06-11	2,480	2,500	2,480	2,500	30,000	2,500
1992-06-10	2,470	2,470	2,470	2,470	18,000	2,470
1992-06-09	2,480	2,500	2,470	2,470	30,000	2,470
1992-06-08	2,460	2,460	2,420	2,460	11,000	2,460
1992-06-05	2,440	2,440	2,420	2,420	27,000	2,420
1992-06-04	2,430	2,440	2,400	2,410	46,000	2,410
1992-06-03	2,420	2,440	2,420	2,430	61,000	2,430
1992-06-02	2,410	2,440	2,410	2,430	91,000	2,430
1992-06-01	2,420	2,420	2,390	2,410	48,000	2,410
1992-05-29	2,410	2,420	2,380	2,420	119,000	2,420
1992-05-28	2,430	2,430	2,420	2,420	29,000	2,420
1992-05-27	2,430	2,470	2,420	2,420	31,000	2,420
1992-05-26	2,430	2,440	2,420	2,420	99,000	2,420
1992-05-25	2,420	2,450	2,420	2,420	75,000	2,420
1992-05-22	2,450	2,490	2,450	2,450	52,000	2,450
1992-05-21	2,490	2,510	2,490	2,490	52,000	2,490
1992-05-20	2,540	2,550	2,510	2,510	58,000	2,510
1992-05-19	2,500	2,550	2,500	2,520	83,000	2,520
1992-05-18	2,520	2,540	2,500	2,500	24,000	2,500
1992-05-15	2,560	2,600	2,560	2,560	84,000	2,560
1992-05-14	2,610	2,630	2,590	2,600	36,000	2,600
1992-05-13	2,610	2,610	2,560	2,610	18,000	2,610
1992-05-12	2,650	2,650	2,610	2,610	24,000	2,610
1992-05-11	2,560	2,620	2,560	2,570	84,000	2,570
1992-05-08	2,560	2,570	2,560	2,560	53,000	2,560
1992-05-07	2,520	2,560	2,500	2,520	69,000	2,520
1992-05-06	2,500	2,550	2,500	2,520	36,000	2,520
1992-05-01	2,530	2,530	2,500	2,530	29,000	2,530
1992-04-30	2,540	2,570	2,530	2,530	22,000	2,530
1992-04-28	2,490	2,530	2,490	2,510	18,000	2,510
1992-04-27	2,510	2,550	2,510	2,530	49,000	2,530
1992-04-24	2,540	2,580	2,530	2,580	48,000	2,580
1992-04-23	2,460	2,540	2,460	2,540	34,000	2,540
1992-04-22	2,500	2,510	2,450	2,460	124,000	2,460
1992-04-21	2,510	2,520	2,500	2,500	22,000	2,500
1992-04-20	2,600	2,600	2,500	2,510	22,000	2,510
1992-04-17	2,580	2,630	2,580	2,600	10,000	2,600
1992-04-16	2,540	2,630	2,530	2,580	97,000	2,580
1992-04-15	2,550	2,590	2,530	2,530	82,000	2,530
1992-04-14	2,500	2,530	2,500	2,530	14,000	2,530
1992-04-13	2,510	2,600	2,490	2,500	60,000	2,500
1992-04-10	2,460	2,500	2,430	2,490	130,000	2,490
1992-04-09	2,450	2,480	2,380	2,380	202,000	2,380
1992-04-08	2,560	2,560	2,490	2,490	144,000	2,490
1992-04-07	2,640	2,640	2,600	2,640	93,000	2,640
1992-04-06	2,580	2,650	2,570	2,640	85,000	2,640
1992-04-03	2,580	2,580	2,490	2,490	106,000	2,490
1992-04-02	2,630	2,680	2,550	2,550	274,000	2,550
1992-04-01	2,750	2,750	2,650	2,660	55,000	2,660
1992-03-31	2,790	2,790	2,730	2,750	48,000	2,750
1992-03-30	2,720	2,770	2,720	2,770	38,000	2,770
1992-03-27	2,760	2,760	2,720	2,730	9,000	2,730
1992-03-26	2,770	2,780	2,740	2,760	54,000	2,760
1992-03-25	2,730	2,760	2,700	2,760	175,000	2,760
1992-03-24	2,730	2,750	2,710	2,730	94,000	2,730
1992-03-23	2,750	2,780	2,730	2,760	179,000	2,760
1992-03-19	2,770	2,840	2,730	2,730	467,000	2,730
1992-03-18	2,840	2,840	2,730	2,730	335,000	2,730
1992-03-17	2,740	2,870	2,730	2,870	146,000	2,870
1992-03-16	2,740	2,740	2,700	2,700	221,000	2,700
1992-03-13	2,680	2,740	2,680	2,700	79,000	2,700
1992-03-12	2,670	2,720	2,670	2,680	113,000	2,680
1992-03-11	2,720	2,720	2,680	2,720	119,000	2,720
1992-03-10	2,720	2,720	2,720	2,720	1,000	2,720
1992-03-09	2,890	2,890	2,780	2,800	37,000	2,800
1992-03-06	2,840	2,850	2,820	2,850	156,000	2,850
1992-03-05	2,800	2,800	2,780	2,800	53,000	2,800
1992-03-04	2,760	2,800	2,750	2,790	97,000	2,790
1992-03-03	2,780	2,780	2,730	2,760	97,000	2,760
1992-03-02	2,700	2,700	2,690	2,700	49,000	2,700
1992-02-28	2,730	2,730	2,690	2,700	10,000	2,700
1992-02-27	2,750	2,750	2,730	2,750	24,000	2,750
1992-02-26	2,680	2,780	2,680	2,780	66,000	2,780
1992-02-25	2,660	2,680	2,660	2,680	2,000	2,680
1992-02-24	2,680	2,700	2,680	2,680	55,000	2,680
1992-02-21	2,730	2,730	2,710	2,720	43,000	2,720
1992-02-20	2,730	2,760	2,730	2,730	65,000	2,730
1992-02-19	2,730	2,730	2,720	2,730	20,000	2,730
1992-02-18	2,730	2,850	2,730	2,750	45,000	2,750
1992-02-17	2,690	2,730	2,660	2,730	34,000	2,730
1992-02-14	2,750	2,750	2,710	2,730	52,000	2,730
1992-02-13	2,770	2,770	2,760	2,760	26,000	2,760
1992-02-12	2,800	2,800	2,740	2,770	51,000	2,770
1992-02-10	2,770	2,770	2,740	2,770	60,000	2,770
1992-02-07	2,770	2,770	2,760	2,770	112,000	2,770
1992-02-06	2,770	2,800	2,760	2,770	103,000	2,770
1992-02-05	2,760	2,790	2,740	2,760	34,000	2,760
1992-02-04	2,750	2,800	2,740	2,800	51,000	2,800
1992-02-03	2,810	2,810	2,760	2,770	50,000	2,770
1992-01-31	2,770	2,840	2,770	2,830	48,000	2,830
1992-01-30	2,750	2,790	2,750	2,790	58,000	2,790
1992-01-29	2,760	2,760	2,750	2,760	51,000	2,760
1992-01-28	2,750	2,750	2,740	2,750	56,000	2,750
1992-01-27	2,760	2,760	2,750	2,750	49,000	2,750
1992-01-24	2,750	2,760	2,720	2,760	93,000	2,760
1992-01-23	2,770	2,770	2,730	2,750	114,000	2,750
1992-01-22	2,750	2,750	2,700	2,730	259,000	2,730
1992-01-21	2,780	2,800	2,760	2,760	146,000	2,760
1992-01-20	2,800	2,800	2,780	2,780	49,000	2,780
1992-01-17	2,850	2,860	2,820	2,830	73,000	2,830
1992-01-16	2,900	2,910	2,830	2,890	158,000	2,890
1992-01-14	2,900	2,910	2,890	2,910	41,000	2,910
1992-01-13	2,900	2,910	2,880	2,910	103,000	2,910
1992-01-10	2,930	2,950	2,910	2,950	280,000	2,950
1992-01-09	2,900	2,980	2,900	2,950	130,000	2,950
1992-01-08	2,980	3,000	2,920	2,930	51,000	2,930
1992-01-07	3,040	3,050	2,970	2,980	155,000	2,980
1992-01-06	3,030	3,090	3,030	3,050	232,000	3,050

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