1881 (株)NIPPO の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,3401,3401,3201,34053,0001,340
1996-12-271,3301,3401,3301,34048,0001,340
1996-12-261,3301,3301,3001,330209,0001,330
1996-12-251,2901,3301,2901,330239,0001,330
1996-12-241,2601,2901,2601,270241,0001,270
1996-12-201,2901,2901,2601,29084,0001,290
1996-12-191,3101,3101,2801,290484,0001,290
1996-12-181,3401,3701,3201,320247,0001,320
1996-12-171,3401,3501,3301,340283,0001,340
1996-12-161,3301,3601,3301,340191,0001,340
1996-12-131,3001,3201,2901,320307,0001,320
1996-12-121,3001,3101,3001,310106,0001,310
1996-12-111,2801,3301,2801,310400,0001,310
1996-12-101,3001,3101,2801,300311,0001,300
1996-12-091,3501,3501,3201,32074,0001,320
1996-12-061,3601,3701,3201,33091,0001,330
1996-12-051,3501,3601,3401,36075,0001,360
1996-12-041,3801,3801,3501,360124,0001,360
1996-12-031,4001,4001,3501,360357,0001,360
1996-12-021,3701,4001,3701,40094,0001,400
1996-11-291,3801,3901,3601,36049,0001,360
1996-11-281,4301,4301,3901,41031,0001,410
1996-11-271,4401,4501,4301,450177,0001,450
1996-11-261,4401,4401,4001,400159,0001,400
1996-11-251,4501,4601,4001,420136,0001,420
1996-11-221,4601,4601,4601,46069,0001,460
1996-11-211,4901,5001,4601,470200,0001,470
1996-11-201,5201,5401,5001,500135,0001,500
1996-11-191,5101,5301,5101,52055,0001,520
1996-11-181,5501,5501,5201,53029,0001,530
1996-11-151,5501,5501,5501,55017,0001,550
1996-11-141,5601,5601,5301,550129,0001,550
1996-11-131,5201,5301,5201,53056,0001,530
1996-11-121,5401,5501,5401,54046,0001,540
1996-11-111,5501,5601,5301,54097,0001,540
1996-11-081,5401,5701,5401,57062,0001,570
1996-11-071,5701,5701,5501,56066,0001,560
1996-11-061,5601,5701,5401,540141,0001,540
1996-11-051,6001,6001,5501,560143,0001,560
1996-11-011,5901,6001,5701,57035,0001,570
1996-10-311,5901,6001,5901,59032,0001,590
1996-10-301,6101,6101,5901,60043,0001,600
1996-10-291,5801,6201,5801,590115,0001,590
1996-10-281,5501,5701,5501,570164,0001,570
1996-10-251,5701,5701,5501,55075,0001,550
1996-10-241,5701,5701,5601,57012,0001,570
1996-10-231,5601,5601,5501,56034,0001,560
1996-10-221,5801,5901,5701,57033,0001,570
1996-10-211,6001,6001,5801,580104,0001,580
1996-10-181,6101,6101,5901,60094,0001,600
1996-10-171,6101,6101,5901,59019,0001,590
1996-10-161,6101,6101,5901,59059,0001,590
1996-10-151,5701,6001,5701,590133,0001,590
1996-10-141,5901,5901,5701,59039,0001,590
1996-10-111,5701,5801,5701,58070,0001,580
1996-10-091,6001,6001,5901,59057,0001,590
1996-10-081,6101,6501,6101,65054,0001,650
1996-10-071,6301,6501,6201,65022,0001,650
1996-10-041,6201,6601,6101,64045,0001,640
1996-10-031,6301,6601,6301,63038,0001,630
1996-10-021,6101,6201,6101,62055,0001,620
1996-10-011,6101,6301,6101,61057,0001,610
1996-09-301,6201,6301,6101,63025,0001,630
1996-09-271,6101,6101,5901,61087,0001,610
1996-09-261,6101,6301,5801,590203,0001,590
1996-09-251,6301,6301,6101,61013,0001,610
1996-09-241,6201,6301,6201,63038,0001,630
1996-09-201,6501,6501,6301,650128,0001,650
1996-09-191,6501,6501,6201,65047,0001,650
1996-09-181,6601,6801,6501,65056,0001,650
1996-09-171,6701,6901,6501,66053,0001,660
1996-09-131,6401,6701,6201,660116,0001,660
1996-09-121,6001,6101,6001,61040,0001,610
1996-09-111,5801,6001,5801,59068,0001,590
1996-09-101,5501,5801,5501,580257,0001,580
1996-09-091,5601,5701,5401,54033,0001,540
1996-09-061,6001,6001,5701,57091,0001,570
1996-09-051,6101,6201,5901,600126,0001,600
1996-09-041,6101,6101,5801,600118,0001,600
1996-09-031,6001,6201,5801,61077,0001,610
1996-09-021,6101,6201,6001,60015,0001,600
1996-08-301,6601,6601,5901,61062,0001,610
1996-08-291,6601,6801,6601,67023,0001,670
1996-08-281,6601,6701,6601,66033,0001,660
1996-08-271,6601,6601,6301,660118,0001,660
1996-08-261,6901,6901,6401,64082,0001,640
1996-08-231,7201,7201,6801,69029,0001,690
1996-08-221,7101,7201,7101,72016,0001,720
1996-08-211,6901,7101,6901,71055,0001,710
1996-08-201,6901,6901,6701,69070,0001,690
1996-08-191,6901,7001,6601,680102,0001,680
1996-08-161,7401,7401,7001,70095,0001,700
1996-08-151,7501,7501,7201,74058,0001,740
1996-08-141,7201,7401,7201,74015,0001,740
1996-08-131,6901,7201,6901,72055,0001,720
1996-08-121,7101,7201,7101,71033,0001,710
1996-08-091,7001,7001,6801,68017,0001,680
1996-08-081,7401,7401,7301,73032,0001,730
1996-08-071,7501,7601,7501,76031,0001,760
1996-08-061,7801,7801,7501,78048,0001,780
1996-08-051,7701,7901,7701,79075,0001,790
1996-08-021,7701,7701,7501,77029,0001,770
1996-08-011,7501,7701,7401,77046,0001,770
1996-07-311,7501,7501,7401,74037,0001,740
1996-07-301,7501,7501,7401,7408,0001,740
1996-07-291,7601,7601,7401,75061,0001,750
1996-07-261,7601,7701,7501,75025,0001,750
1996-07-251,7401,7601,7301,760164,0001,760
1996-07-241,7301,7501,7301,74037,0001,740
1996-07-231,7301,7601,7201,760218,0001,760
1996-07-221,8101,8101,7801,780216,0001,780
1996-07-191,8101,8201,8101,82019,0001,820
1996-07-181,7901,8101,7801,810116,0001,810
1996-07-171,8001,8001,7701,79068,0001,790
1996-07-161,8001,8001,8001,80038,0001,800
1996-07-151,8101,8401,8101,820146,0001,820
1996-07-121,8201,8201,8101,82030,0001,820
1996-07-111,8201,8501,8201,84039,0001,840
1996-07-101,8301,8301,8001,80058,0001,800
1996-07-091,7901,8101,7901,81020,0001,810
1996-07-081,8101,8301,8001,80039,0001,800
1996-07-051,8501,8601,8201,830128,0001,830
1996-07-041,8501,8501,8301,84037,0001,840
1996-07-031,8101,8601,8101,86026,0001,860
1996-07-021,8301,8301,8001,81073,0001,810
1996-07-011,8201,8201,8001,80025,0001,800
1996-06-281,8501,8701,8301,86023,0001,860
1996-06-271,8501,8801,8401,850159,0001,850
1996-06-261,8301,8501,8301,84060,0001,840
1996-06-251,8001,8501,8001,820142,0001,820
1996-06-241,8201,8201,8001,800116,0001,800
1996-06-211,8001,8101,7801,800256,0001,800
1996-06-201,7901,8501,7801,850188,0001,850
1996-06-191,7801,8101,7701,780229,0001,780
1996-06-181,8001,8001,7701,780436,0001,780
1996-06-171,7901,8101,7901,79085,0001,790
1996-06-141,7301,7901,7301,790235,0001,790
1996-06-131,7601,7701,7601,76038,0001,760
1996-06-121,7801,7901,7601,76059,0001,760
1996-06-111,7801,7901,7601,77041,0001,770
1996-06-101,7701,7801,7601,76026,0001,760
1996-06-071,7901,7901,7601,77047,0001,770
1996-06-061,7901,8301,7901,79059,0001,790
1996-06-051,7901,8201,7901,790110,0001,790
1996-06-041,7701,7801,7701,78062,0001,780
1996-06-031,7901,8001,7601,76059,0001,760
1996-05-311,7901,8001,7701,77071,0001,770
1996-05-301,7701,7801,7601,780157,0001,780
1996-05-291,7601,7801,7501,77075,0001,770
1996-05-281,7701,7801,7501,77040,0001,770
1996-05-271,7401,7601,7401,75088,0001,750
1996-05-241,7301,7601,7201,74034,0001,740
1996-05-231,7801,8001,7201,720209,0001,720
1996-05-221,7801,8001,7601,800105,0001,800
1996-05-211,7801,7801,7501,78048,0001,780
1996-05-201,7901,8001,7501,77088,0001,770
1996-05-171,7801,8001,7701,770111,0001,770
1996-05-161,8001,8201,7901,790378,0001,790
1996-05-151,8101,8601,8001,800423,0001,800
1996-05-141,8001,8101,7901,79018,0001,790
1996-05-131,8001,8001,7801,78026,0001,780
1996-05-101,8101,8101,8001,80037,0001,800
1996-05-091,8201,8201,8101,82052,0001,820
1996-05-081,8001,8201,8001,810104,0001,810
1996-05-071,8301,8301,8101,810102,0001,810
1996-05-021,8401,8601,8101,81066,0001,810
1996-05-011,8601,8601,8301,84059,0001,840
1996-04-301,8501,8701,8501,86073,0001,860
1996-04-261,8501,8601,8301,850183,0001,850
1996-04-251,8501,8501,8201,830205,0001,830
1996-04-241,7901,8301,7901,820204,0001,820
1996-04-231,7801,7901,7701,77062,0001,770
1996-04-221,7801,7901,7601,76088,0001,760
1996-04-191,7701,7801,7501,78096,0001,780
1996-04-181,7901,8001,7601,770129,0001,770
1996-04-171,7901,8001,7801,79057,0001,790
1996-04-161,8001,8101,7901,790257,0001,790
1996-04-151,8201,8301,7901,790108,0001,790
1996-04-121,8501,8601,8301,83078,0001,830
1996-04-111,8201,8901,8201,870126,0001,870
1996-04-101,8101,8401,8001,80049,0001,800
1996-04-091,7901,7901,7701,78055,0001,780
1996-04-081,7901,7901,7201,730128,0001,730
1996-04-051,8201,8201,7901,79045,0001,790
1996-04-041,8401,8401,8001,82085,0001,820
1996-04-031,8701,8701,8301,850144,0001,850
1996-04-021,8701,8801,8601,870126,0001,870
1996-04-011,8201,8701,8101,87091,0001,870
1996-03-291,7901,8101,7901,80072,0001,800
1996-03-281,8001,8101,8001,800164,0001,800
1996-03-271,7901,8001,7601,800196,0001,800
1996-03-261,7201,8001,7201,760136,0001,760
1996-03-251,7501,7501,7001,70077,0001,700
1996-03-221,7501,7701,7401,77025,0001,770
1996-03-211,7401,7701,7301,76088,0001,760
1996-03-191,7001,7501,7001,73036,0001,730
1996-03-181,7501,7501,7201,72041,0001,720
1996-03-151,7301,7501,7101,73043,0001,730
1996-03-141,7301,7601,7001,75023,0001,750
1996-03-131,7501,7701,7401,750131,0001,750
1996-03-121,7701,8001,7601,77085,0001,770
1996-03-111,7301,7501,7301,75081,0001,750
1996-03-081,7101,7301,7101,730262,0001,730
1996-03-071,7101,7101,7101,71030,0001,710
1996-03-061,6901,7301,6901,72070,0001,720
1996-03-051,7101,7501,7101,73045,0001,730
1996-03-041,7301,7301,6801,71026,0001,710
1996-03-011,7201,7201,7101,71033,0001,710
1996-02-291,7101,7501,7101,75027,0001,750
1996-02-281,7301,7301,7101,71065,0001,710
1996-02-271,7201,7401,7201,72055,0001,720
1996-02-261,7201,7401,7201,72046,0001,720
1996-02-231,7101,7501,7101,72091,0001,720
1996-02-221,7201,7201,7101,71037,0001,710
1996-02-211,7101,7301,7101,710134,0001,710
1996-02-201,7301,7401,7201,720103,0001,720
1996-02-191,7301,7401,7301,73036,0001,730
1996-02-161,7401,7401,7301,740119,0001,740
1996-02-151,7501,7701,7301,75095,0001,750
1996-02-141,7501,7901,7501,760220,0001,760
1996-02-131,7301,7401,7301,73077,0001,730
1996-02-091,7401,7401,7301,73072,0001,730
1996-02-081,7301,7701,7301,74030,0001,740
1996-02-071,7401,7401,7201,74096,0001,740
1996-02-061,7501,7501,7301,74034,0001,740
1996-02-051,7601,7601,7301,75039,0001,750
1996-02-021,7701,7701,7101,71086,0001,710
1996-02-011,8101,8101,7501,77066,0001,770
1996-01-311,8101,8201,7901,800126,0001,800
1996-01-301,8001,8101,7701,80035,0001,800
1996-01-291,8001,8001,7801,780125,0001,780
1996-01-261,7301,7901,7301,79024,0001,790
1996-01-251,7301,7801,7301,78084,0001,780
1996-01-241,7301,7501,7201,72020,0001,720
1996-01-231,7401,7501,7301,73030,0001,730
1996-01-221,7601,7601,7201,73045,0001,730
1996-01-191,7801,7801,7601,76069,0001,760
1996-01-181,7901,8101,7801,790109,0001,790
1996-01-171,7901,8001,7501,800161,0001,800
1996-01-161,7401,7601,7201,76064,0001,760
1996-01-121,7601,7701,6801,740173,0001,740
1996-01-111,7901,7901,7501,750102,0001,750
1996-01-101,7901,8201,7901,800152,0001,800
1996-01-091,7901,8001,7701,79052,0001,790
1996-01-081,8101,8101,7901,800195,0001,800
1996-01-051,8001,8101,7801,810178,0001,810
1996-01-041,7801,7901,7701,78070,0001,780

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