1881 (株)NIPPO の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	1,870	1,890	1,850	1,850	42,000	1,850
1993-12-29	1,850	1,870	1,850	1,860	45,000	1,860
1993-12-28	1,830	1,850	1,830	1,840	77,000	1,840
1993-12-27	1,830	1,830	1,800	1,830	75,000	1,830
1993-12-24	1,850	1,860	1,840	1,840	56,000	1,840
1993-12-22	1,880	1,900	1,860	1,860	153,000	1,860
1993-12-21	1,920	1,920	1,870	1,880	65,000	1,880
1993-12-20	1,940	1,950	1,900	1,920	65,000	1,920
1993-12-17	1,900	1,930	1,890	1,920	241,000	1,920
1993-12-16	1,910	1,930	1,900	1,900	70,000	1,900
1993-12-15	1,900	1,930	1,900	1,900	76,000	1,900
1993-12-14	1,930	1,950	1,900	1,900	41,000	1,900
1993-12-13	1,930	1,990	1,930	1,950	16,000	1,950
1993-12-10	1,910	2,000	1,910	2,000	130,000	2,000
1993-12-09	1,950	1,960	1,930	1,950	81,000	1,950
1993-12-08	1,950	1,950	1,890	1,930	106,000	1,930
1993-12-07	1,970	1,970	1,920	1,950	165,000	1,950
1993-12-06	2,000	2,000	1,920	1,940	41,000	1,940
1993-12-03	1,970	2,000	1,960	2,000	59,000	2,000
1993-12-02	2,050	2,130	2,030	2,030	114,000	2,030
1993-12-01	2,020	2,130	1,970	2,130	79,000	2,130
1993-11-30	1,920	1,960	1,900	1,960	80,000	1,960
1993-11-29	1,960	1,960	1,860	1,890	99,000	1,890
1993-11-26	2,040	2,040	1,960	1,960	62,000	1,960
1993-11-25	1,960	2,000	1,960	2,000	74,000	2,000
1993-11-24	1,970	2,000	1,960	1,960	89,000	1,960
1993-11-22	2,020	2,020	1,950	1,960	103,000	1,960
1993-11-19	2,090	2,110	2,070	2,100	58,000	2,100
1993-11-18	2,100	2,110	2,090	2,090	72,000	2,090
1993-11-17	2,100	2,100	2,070	2,070	27,000	2,070
1993-11-16	2,070	2,140	2,070	2,100	94,000	2,100
1993-11-15	2,150	2,150	2,110	2,110	52,000	2,110
1993-11-12	2,110	2,150	2,110	2,150	192,000	2,150
1993-11-11	2,140	2,160	2,140	2,150	192,000	2,150
1993-11-10	2,090	2,120	2,080	2,110	116,000	2,110
1993-11-09	2,140	2,140	2,070	2,080	104,000	2,080
1993-11-08	2,110	2,140	2,080	2,130	80,000	2,130
1993-11-05	2,100	2,100	2,090	2,090	102,000	2,090
1993-11-04	2,100	2,150	2,090	2,100	54,000	2,100
1993-11-02	2,090	2,170	2,090	2,160	88,000	2,160
1993-11-01	2,130	2,130	2,090	2,120	33,000	2,120
1993-10-29	2,090	2,090	2,060	2,090	170,000	2,090
1993-10-28	2,150	2,150	2,060	2,060	88,000	2,060
1993-10-27	2,160	2,160	2,120	2,120	42,000	2,120
1993-10-26	2,180	2,190	2,160	2,160	32,000	2,160
1993-10-25	2,190	2,190	2,170	2,180	45,000	2,180
1993-10-22	2,180	2,180	2,160	2,180	71,000	2,180
1993-10-21	2,170	2,180	2,160	2,160	24,000	2,160
1993-10-20	2,190	2,190	2,160	2,190	102,000	2,190
1993-10-19	2,190	2,190	2,170	2,170	39,000	2,170
1993-10-18	2,170	2,180	2,170	2,170	33,000	2,170
1993-10-15	2,150	2,180	2,140	2,180	67,000	2,180
1993-10-14	2,190	2,190	2,170	2,170	156,000	2,170
1993-10-13	2,160	2,180	2,160	2,170	68,000	2,170
1993-10-12	2,200	2,200	2,180	2,180	52,000	2,180
1993-10-08	2,130	2,170	2,130	2,160	30,000	2,160
1993-10-07	2,180	2,190	2,170	2,170	51,000	2,170
1993-10-06	2,130	2,170	2,130	2,170	35,000	2,170
1993-10-05	2,140	2,150	2,130	2,130	69,000	2,130
1993-10-04	2,150	2,150	2,130	2,140	92,000	2,140
1993-10-01	2,090	2,150	2,090	2,140	109,000	2,140
1993-09-30	2,110	2,110	2,090	2,100	72,000	2,100
1993-09-29	2,090	2,110	2,090	2,110	120,000	2,110
1993-09-28	2,100	2,120	2,100	2,110	31,000	2,110
1993-09-27	2,110	2,120	2,090	2,090	79,000	2,090
1993-09-24	2,160	2,160	2,080	2,090	79,000	2,090
1993-09-22	2,130	2,160	2,130	2,160	427,000	2,160
1993-09-21	2,150	2,160	2,140	2,160	147,000	2,160
1993-09-20	2,160	2,160	2,130	2,150	113,000	2,150
1993-09-17	2,150	2,150	2,130	2,150	78,000	2,150
1993-09-16	2,140	2,150	2,130	2,150	51,000	2,150
1993-09-14	2,130	2,160	2,130	2,160	66,000	2,160
1993-09-13	2,130	2,130	2,110	2,130	67,000	2,130
1993-09-10	2,080	2,090	2,060	2,090	211,000	2,090
1993-09-09	2,080	2,090	2,060	2,060	201,000	2,060
1993-09-08	2,110	2,110	2,070	2,080	164,000	2,080
1993-09-07	2,140	2,160	2,130	2,130	81,000	2,130
1993-09-06	2,170	2,170	2,130	2,140	90,000	2,140
1993-09-03	2,100	2,180	2,100	2,140	699,000	2,140
1993-09-02	2,100	2,120	2,100	2,100	724,000	2,100
1993-09-01	2,100	2,120	2,100	2,100	132,000	2,100
1993-08-31	2,150	2,160	2,140	2,140	75,000	2,140
1993-08-30	2,150	2,150	2,140	2,150	24,000	2,150
1993-08-27	2,120	2,170	2,120	2,170	90,000	2,170
1993-08-26	2,160	2,170	2,140	2,140	77,000	2,140
1993-08-25	2,160	2,160	2,140	2,160	69,000	2,160
1993-08-24	2,170	2,170	2,140	2,160	33,000	2,160
1993-08-23	2,140	2,140	2,120	2,130	40,000	2,130
1993-08-20	2,140	2,140	2,110	2,140	45,000	2,140
1993-08-19	2,160	2,160	2,100	2,100	100,000	2,100
1993-08-18	2,160	2,160	2,120	2,120	60,000	2,120
1993-08-17	2,180	2,190	2,140	2,160	77,000	2,160
1993-08-16	2,190	2,190	2,170	2,180	20,000	2,180
1993-08-13	2,120	2,190	2,120	2,150	161,000	2,150
1993-08-12	2,120	2,140	2,110	2,120	148,000	2,120
1993-08-11	2,100	2,140	2,080	2,120	85,000	2,120
1993-08-10	2,100	2,130	2,070	2,070	85,000	2,070
1993-08-09	2,070	2,100	2,070	2,100	63,000	2,100
1993-08-06	2,110	2,120	2,100	2,100	108,000	2,100
1993-08-05	2,110	2,120	2,100	2,120	79,000	2,120
1993-08-04	2,090	2,110	2,080	2,110	114,000	2,110
1993-08-03	2,090	2,090	2,060	2,070	18,000	2,070
1993-08-02	2,070	2,080	2,070	2,070	23,000	2,070
1993-07-30	2,050	2,070	2,050	2,050	142,000	2,050
1993-07-29	2,040	2,060	2,030	2,050	364,000	2,050
1993-07-28	2,050	2,060	2,040	2,040	157,000	2,040
1993-07-27	2,050	2,090	2,050	2,070	161,000	2,070
1993-07-26	2,100	2,100	2,080	2,090	87,000	2,090
1993-07-23	2,130	2,130	2,100	2,100	68,000	2,100
1993-07-22	2,150	2,150	2,130	2,140	130,000	2,140
1993-07-21	2,130	2,150	2,130	2,130	72,000	2,130
1993-07-20	2,150	2,150	2,110	2,120	53,000	2,120
1993-07-19	2,150	2,150	2,120	2,120	60,000	2,120
1993-07-16	2,170	2,170	2,120	2,150	119,000	2,150
1993-07-15	2,140	2,140	2,130	2,130	97,000	2,130
1993-07-14	2,100	2,130	2,100	2,120	145,000	2,120
1993-07-13	2,130	2,140	2,090	2,090	124,000	2,090
1993-07-12	2,080	2,120	2,080	2,090	59,000	2,090
1993-07-09	2,130	2,130	2,060	2,060	224,000	2,060
1993-07-08	2,060	2,090	2,060	2,060	98,000	2,060
1993-07-07	2,100	2,100	2,070	2,080	27,000	2,080
1993-07-06	2,090	2,140	2,070	2,100	42,000	2,100
1993-07-05	2,070	2,090	2,040	2,050	32,000	2,050
1993-07-02	2,070	2,080	2,020	2,030	105,000	2,030
1993-07-01	2,060	2,070	2,060	2,060	46,000	2,060
1993-06-30	2,020	2,070	2,010	2,060	112,000	2,060
1993-06-29	2,100	2,130	2,050	2,050	63,000	2,050
1993-06-28	2,100	2,140	2,100	2,130	48,000	2,130
1993-06-25	2,150	2,150	2,120	2,140	46,000	2,140
1993-06-24	2,110	2,180	2,110	2,170	34,000	2,170
1993-06-23	2,050	2,140	2,050	2,080	45,000	2,080
1993-06-22	2,050	2,070	2,040	2,050	117,000	2,050
1993-06-21	2,160	2,160	2,050	2,050	85,000	2,050
1993-06-18	2,170	2,170	2,150	2,160	34,000	2,160
1993-06-17	2,210	2,250	2,200	2,200	98,000	2,200
1993-06-16	2,260	2,260	2,200	2,210	91,000	2,210
1993-06-15	2,310	2,330	2,240	2,250	47,000	2,250
1993-06-14	2,310	2,330	2,300	2,310	130,000	2,310
1993-06-11	2,310	2,350	2,300	2,310	82,000	2,310
1993-06-10	2,340	2,350	2,310	2,350	22,000	2,350
1993-06-08	2,340	2,350	2,300	2,350	102,000	2,350
1993-06-07	2,390	2,390	2,320	2,320	33,000	2,320
1993-06-04	2,390	2,390	2,350	2,390	18,000	2,390
1993-06-03	2,370	2,370	2,350	2,360	36,000	2,360
1993-06-02	2,340	2,370	2,340	2,370	43,000	2,370
1993-06-01	2,350	2,350	2,310	2,340	13,000	2,340
1993-05-31	2,390	2,390	2,340	2,340	21,000	2,340
1993-05-28	2,350	2,360	2,340	2,350	44,000	2,350
1993-05-27	2,430	2,450	2,340	2,340	60,000	2,340
1993-05-26	2,360	2,440	2,360	2,430	58,000	2,430
1993-05-25	2,370	2,370	2,360	2,360	8,000	2,360
1993-05-24	2,400	2,400	2,380	2,380	15,000	2,380
1993-05-21	2,340	2,380	2,340	2,380	115,000	2,380
1993-05-20	2,300	2,350	2,300	2,300	99,000	2,300
1993-05-19	2,320	2,320	2,280	2,300	157,000	2,300
1993-05-18	2,400	2,410	2,320	2,330	155,000	2,330
1993-05-17	2,400	2,410	2,400	2,400	61,000	2,400
1993-05-14	2,410	2,410	2,400	2,400	77,000	2,400
1993-05-13	2,460	2,460	2,420	2,420	83,000	2,420
1993-05-12	2,420	2,460	2,420	2,450	43,000	2,450
1993-05-11	2,520	2,520	2,460	2,460	74,000	2,460
1993-05-10	2,500	2,510	2,460	2,510	195,000	2,510
1993-05-07	2,420	2,450	2,420	2,450	149,000	2,450
1993-05-06	2,450	2,450	2,400	2,420	53,000	2,420
1993-04-30	2,420	2,450	2,420	2,450	60,000	2,450
1993-04-28	2,420	2,420	2,380	2,380	191,000	2,380
1993-04-27	2,420	2,420	2,380	2,420	131,000	2,420
1993-04-26	2,410	2,410	2,370	2,380	83,000	2,380
1993-04-23	2,390	2,430	2,380	2,390	24,000	2,390
1993-04-22	2,390	2,440	2,390	2,430	56,000	2,430
1993-04-21	2,420	2,420	2,380	2,400	126,000	2,400
1993-04-20	2,400	2,410	2,380	2,410	43,000	2,410
1993-04-19	2,400	2,410	2,380	2,400	83,000	2,400
1993-04-16	2,480	2,480	2,380	2,400	41,000	2,400
1993-04-15	2,490	2,490	2,380	2,480	45,000	2,480
1993-04-14	2,520	2,520	2,490	2,500	127,000	2,500
1993-04-13	2,530	2,530	2,450	2,510	321,000	2,510
1993-04-12	2,500	2,500	2,480	2,500	28,000	2,500
1993-04-09	2,520	2,520	2,470	2,500	169,000	2,500
1993-04-08	2,470	2,540	2,430	2,530	312,000	2,530
1993-04-07	2,430	2,470	2,410	2,420	198,000	2,420
1993-04-06	2,480	2,480	2,450	2,470	271,000	2,470
1993-04-05	2,410	2,540	2,380	2,490	568,000	2,490
1993-04-02	2,400	2,440	2,370	2,410	986,000	2,410
1993-04-01	2,250	2,360	2,230	2,360	435,000	2,360
1993-03-31	2,210	2,360	2,200	2,270	801,000	2,270
1993-03-30	2,180	2,180	2,130	2,130	149,000	2,130
1993-03-29	2,150	2,150	2,130	2,140	100,000	2,140
1993-03-26	2,120	2,130	2,100	2,120	87,000	2,120
1993-03-25	2,120	2,120	2,090	2,100	58,000	2,100
1993-03-24	2,110	2,150	2,100	2,140	121,000	2,140
1993-03-23	2,150	2,150	2,130	2,150	128,000	2,150
1993-03-22	2,080	2,130	2,080	2,120	95,000	2,120
1993-03-19	2,120	2,140	2,070	2,080	199,000	2,080
1993-03-18	2,090	2,160	2,090	2,100	154,000	2,100
1993-03-17	2,070	2,070	2,070	2,070	42,000	2,070
1993-03-16	2,080	2,100	2,070	2,070	55,000	2,070
1993-03-15	2,080	2,080	2,060	2,080	94,000	2,080
1993-03-12	2,000	2,030	2,000	2,030	231,000	2,030
1993-03-11	2,070	2,070	2,000	2,000	237,000	2,000
1993-03-10	2,100	2,100	2,060	2,060	80,000	2,060
1993-03-09	2,110	2,130	2,080	2,100	116,000	2,100
1993-03-08	2,050	2,150	2,050	2,110	264,000	2,110
1993-03-05	2,060	2,070	2,050	2,050	111,000	2,050
1993-03-04	2,020	2,060	2,020	2,060	120,000	2,060
1993-03-03	2,010	2,020	1,990	2,010	221,000	2,010
1993-03-02	2,020	2,030	2,000	2,000	78,000	2,000
1993-03-01	2,060	2,060	2,030	2,030	7,000	2,030
1993-02-26	2,090	2,100	2,060	2,060	73,000	2,060
1993-02-25	2,080	2,090	2,080	2,090	3,000	2,090
1993-02-24	2,130	2,130	2,100	2,100	35,000	2,100
1993-02-23	2,150	2,150	2,100	2,130	65,000	2,130
1993-02-22	2,180	2,180	2,150	2,150	32,000	2,150
1993-02-19	2,190	2,190	2,150	2,190	25,000	2,190
1993-02-18	2,190	2,190	2,150	2,170	31,000	2,170
1993-02-17	2,150	2,200	2,150	2,200	53,000	2,200
1993-02-16	2,160	2,160	2,150	2,160	39,000	2,160
1993-02-15	2,150	2,170	2,140	2,170	41,000	2,170
1993-02-12	2,190	2,190	2,160	2,160	13,000	2,160
1993-02-10	2,150	2,170	2,150	2,170	19,000	2,170
1993-02-09	2,160	2,190	2,160	2,190	26,000	2,190
1993-02-08	2,200	2,220	2,200	2,200	52,000	2,200
1993-02-05	2,180	2,200	2,170	2,200	80,000	2,200
1993-02-04	2,200	2,200	2,170	2,180	68,000	2,180
1993-02-03	2,150	2,190	2,150	2,170	55,000	2,170
1993-02-02	2,180	2,200	2,180	2,190	119,000	2,190
1993-02-01	2,170	2,180	2,160	2,180	18,000	2,180
1993-01-29	2,190	2,190	2,150	2,160	38,000	2,160
1993-01-28	2,160	2,200	2,160	2,200	47,000	2,200
1993-01-27	2,120	2,190	2,090	2,190	37,000	2,190
1993-01-26	2,120	2,160	2,120	2,160	18,000	2,160
1993-01-25	2,200	2,200	2,200	2,200	58,000	2,200
1993-01-22	2,230	2,230	2,190	2,200	31,000	2,200
1993-01-21	2,270	2,270	2,200	2,250	148,000	2,250
1993-01-20	2,280	2,280	2,200	2,240	32,000	2,240
1993-01-19	2,220	2,240	2,210	2,240	94,000	2,240
1993-01-18	2,200	2,200	2,200	2,200	36,000	2,200
1993-01-14	2,220	2,220	2,200	2,200	30,000	2,200
1993-01-13	2,240	2,240	2,210	2,220	67,000	2,220
1993-01-12	2,230	2,240	2,210	2,210	58,000	2,210
1993-01-11	2,230	2,230	2,220	2,220	34,000	2,220
1993-01-08	2,220	2,230	2,210	2,220	25,000	2,220
1993-01-07	2,200	2,210	2,180	2,210	44,000	2,210
1993-01-06	2,220	2,220	2,180	2,200	62,000	2,200
1993-01-05	2,260	2,260	2,210	2,230	30,000	2,230
1993-01-04	2,270	2,270	2,270	2,270	15,000	2,270

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