1881 (株)NIPPO の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	407	424	407	420	41,000	420
1997-12-29	400	402	395	402	85,000	402
1997-12-26	425	429	402	402	152,000	402
1997-12-25	408	442	406	434	88,000	434
1997-12-24	380	398	380	398	226,000	398
1997-12-22	385	388	376	377	254,000	377
1997-12-19	415	419	386	391	195,000	391
1997-12-18	417	430	416	416	188,000	416
1997-12-17	414	425	400	415	204,000	415
1997-12-16	445	448	405	405	169,000	405
1997-12-15	448	450	440	440	122,000	440
1997-12-12	455	456	440	440	231,000	440
1997-12-11	472	475	450	460	185,000	460
1997-12-10	481	481	471	472	170,000	472
1997-12-09	475	478	472	478	115,000	478
1997-12-08	489	490	480	480	33,000	480
1997-12-05	510	510	480	490	162,000	490
1997-12-04	513	514	505	513	148,000	513
1997-12-03	513	515	509	514	74,000	514
1997-12-02	515	515	509	513	117,000	513
1997-12-01	519	524	510	515	103,000	515
1997-11-28	508	550	508	520	146,000	520
1997-11-27	500	507	500	505	118,000	505
1997-11-26	503	526	500	500	242,000	500
1997-11-25	490	495	490	495	212,000	495
1997-11-21	566	590	566	590	53,000	590
1997-11-20	560	577	555	556	83,000	556
1997-11-19	571	571	550	550	191,000	550
1997-11-18	580	591	574	577	214,000	577
1997-11-17	575	605	575	575	185,000	575
1997-11-14	596	596	573	573	225,000	573
1997-11-13	604	608	587	596	163,000	596
1997-11-12	604	613	604	606	239,000	606
1997-11-11	610	622	600	604	157,000	604
1997-11-10	615	625	610	610	59,000	610
1997-11-07	623	634	623	625	92,000	625
1997-11-06	630	640	623	623	69,000	623
1997-11-05	680	680	621	640	142,000	640
1997-11-04	690	690	670	674	174,000	674
1997-10-31	680	709	680	709	49,000	709
1997-10-30	693	700	680	689	99,000	689
1997-10-29	680	696	680	695	68,000	695
1997-10-28	674	674	649	660	139,000	660
1997-10-27	679	688	678	679	84,000	679
1997-10-24	680	680	670	678	83,000	678
1997-10-23	700	700	677	680	152,000	680
1997-10-22	667	700	667	700	201,000	700
1997-10-21	660	670	655	661	118,000	661
1997-10-20	650	651	641	651	215,000	651
1997-10-17	620	629	615	621	119,000	621
1997-10-16	607	629	605	629	115,000	629
1997-10-15	610	610	597	608	120,000	608
1997-10-14	610	614	581	614	249,000	614
1997-10-13	632	634	597	600	379,000	600
1997-10-09	665	666	640	642	226,000	642
1997-10-08	699	700	662	665	199,000	665
1997-10-07	710	710	700	700	95,000	700
1997-10-06	705	710	701	710	46,000	710
1997-10-03	700	710	695	710	62,000	710
1997-10-02	718	718	700	700	116,000	700
1997-10-01	719	739	710	738	68,000	738
1997-09-30	718	728	718	723	308,000	723
1997-09-29	733	735	725	730	363,000	730
1997-09-26	770	780	750	752	119,000	752
1997-09-25	789	795	780	790	143,000	790
1997-09-24	800	800	794	794	96,000	794
1997-09-22	800	810	799	799	135,000	799
1997-09-19	805	810	796	800	89,000	800
1997-09-18	798	807	793	805	210,000	805
1997-09-17	831	832	790	791	384,000	791
1997-09-16	838	840	821	830	109,000	830
1997-09-12	886	886	846	848	153,000	848
1997-09-11	871	871	866	866	58,000	866
1997-09-10	883	888	880	881	46,000	881
1997-09-09	894	900	883	883	44,000	883
1997-09-08	894	895	890	890	45,000	890
1997-09-05	907	907	898	898	63,000	898
1997-09-04	908	908	896	897	155,000	897
1997-09-03	866	920	866	909	339,000	909
1997-09-02	825	854	825	854	100,000	854
1997-09-01	823	823	821	823	24,000	823
1997-08-29	845	845	819	819	121,000	819
1997-08-28	831	845	824	845	49,000	845
1997-08-27	848	848	831	831	85,000	831
1997-08-26	813	857	812	848	71,000	848
1997-08-25	811	819	810	818	49,000	818
1997-08-22	819	827	811	811	62,000	811
1997-08-21	820	835	820	827	196,000	827
1997-08-20	837	837	825	830	115,000	830
1997-08-19	832	857	832	857	86,000	857
1997-08-18	829	845	829	843	27,000	843
1997-08-15	853	853	844	845	42,000	845
1997-08-14	838	855	838	853	96,000	853
1997-08-13	834	848	831	848	129,000	848
1997-08-12	831	845	831	833	149,000	833
1997-08-11	850	852	830	830	138,000	830
1997-08-08	851	854	851	852	78,000	852
1997-08-07	875	875	855	855	87,000	855
1997-08-06	871	876	871	876	38,000	876
1997-08-05	865	875	865	874	38,000	874
1997-08-04	876	876	860	875	80,000	875
1997-08-01	870	878	870	876	58,000	876
1997-07-31	880	881	870	876	70,000	876
1997-07-30	900	900	884	884	98,000	884
1997-07-29	915	915	900	900	45,000	900
1997-07-28	905	915	905	915	148,000	915
1997-07-25	901	918	901	905	55,000	905
1997-07-24	900	910	900	900	41,000	900
1997-07-23	890	910	890	910	134,000	910
1997-07-22	891	893	891	891	38,000	891
1997-07-18	895	914	895	913	165,000	913
1997-07-17	914	919	892	905	368,000	905
1997-07-16	924	928	910	914	153,000	914
1997-07-15	929	940	923	923	195,000	923
1997-07-14	942	949	932	932	74,000	932
1997-07-11	965	965	940	940	69,000	940
1997-07-10	961	971	961	965	31,000	965
1997-07-09	982	982	961	971	217,000	971
1997-07-08	981	990	981	990	20,000	990
1997-07-07	999	999	982	983	88,000	983
1997-07-04	1,010	1,020	1,000	1,010	140,000	1,010
1997-07-03	1,020	1,020	1,010	1,020	223,000	1,020
1997-07-02	1,010	1,010	989	1,000	219,000	1,000
1997-07-01	991	1,010	980	1,010	145,000	1,010
1997-06-30	1,000	1,020	991	991	233,000	991
1997-06-27	968	999	965	999	550,000	999
1997-06-26	967	967	963	963	143,000	963
1997-06-25	960	961	957	960	59,000	960
1997-06-24	965	965	950	957	127,000	957
1997-06-23	965	965	955	960	104,000	960
1997-06-20	968	968	950	950	120,000	950
1997-06-19	954	966	951	965	115,000	965
1997-06-18	950	952	938	945	226,000	945
1997-06-17	926	945	926	943	158,000	943
1997-06-16	916	921	908	920	51,000	920
1997-06-13	912	912	906	906	123,000	906
1997-06-12	915	915	910	912	123,000	912
1997-06-11	915	915	910	910	250,000	910
1997-06-10	900	918	897	918	82,000	918
1997-06-09	890	901	890	901	86,000	901
1997-06-06	885	894	885	888	58,000	888
1997-06-05	900	905	890	895	197,000	895
1997-06-04	920	920	899	900	58,000	900
1997-06-03	926	931	920	921	34,000	921
1997-06-02	924	928	920	922	76,000	922
1997-05-30	930	931	925	928	56,000	928
1997-05-29	939	940	930	937	57,000	937
1997-05-28	930	940	925	940	164,000	940
1997-05-27	933	940	933	935	63,000	935
1997-05-26	930	933	928	930	40,000	930
1997-05-23	925	932	923	928	141,000	928
1997-05-22	920	930	905	926	173,000	926
1997-05-21	924	924	913	915	101,000	915
1997-05-20	917	925	908	920	42,000	920
1997-05-19	919	928	908	908	261,000	908
1997-05-16	921	921	918	919	152,000	919
1997-05-15	901	916	900	913	73,000	913
1997-05-14	917	918	907	916	58,000	916
1997-05-13	921	921	917	918	338,000	918
1997-05-12	902	921	902	921	115,000	921
1997-05-09	920	926	911	911	194,000	911
1997-05-08	901	902	891	900	337,000	900
1997-05-07	895	900	888	893	446,000	893
1997-05-06	890	891	881	888	329,000	888
1997-05-02	910	910	880	884	1,321,000	884
1997-05-01	906	912	900	908	154,000	908
1997-04-30	889	906	889	897	130,000	897
1997-04-28	870	880	870	880	75,000	880
1997-04-25	871	871	865	870	61,000	870
1997-04-24	866	876	860	872	217,000	872
1997-04-23	887	889	875	875	229,000	875
1997-04-22	879	885	865	878	175,000	878
1997-04-21	880	882	870	880	278,000	880
1997-04-18	820	874	820	873	204,000	873
1997-04-17	800	824	800	820	124,000	820
1997-04-16	764	795	756	793	688,000	793
1997-04-15	760	772	755	764	144,000	764
1997-04-14	766	766	740	750	100,000	750
1997-04-11	752	778	749	776	206,000	776
1997-04-10	803	807	750	752	113,000	752
1997-04-09	820	820	795	803	121,000	803
1997-04-08	853	853	814	821	271,000	821
1997-04-07	907	907	852	855	78,000	855
1997-04-04	941	948	934	937	124,000	937
1997-04-03	951	960	950	950	58,000	950
1997-04-02	950	950	943	950	52,000	950
1997-04-01	960	960	940	950	71,000	950
1997-03-31	972	978	960	960	27,000	960
1997-03-28	970	980	962	980	70,000	980
1997-03-27	1,010	1,010	973	973	515,000	973
1997-03-26	1,020	1,020	1,000	1,010	106,000	1,010
1997-03-25	997	1,020	997	1,020	244,000	1,020
1997-03-24	964	986	960	967	239,000	967
1997-03-21	932	969	930	964	171,000	964
1997-03-19	933	943	925	925	125,000	925
1997-03-18	935	940	933	935	169,000	935
1997-03-17	943	958	935	935	198,000	935
1997-03-14	933	945	932	940	258,000	940
1997-03-13	933	936	925	932	94,000	932
1997-03-12	950	952	935	940	105,000	940
1997-03-11	957	959	951	955	59,000	955
1997-03-10	957	957	951	954	102,000	954
1997-03-07	952	960	952	953	53,000	953
1997-03-06	980	980	953	953	103,000	953
1997-03-05	992	994	970	970	92,000	970
1997-03-04	978	1,000	978	992	159,000	992
1997-03-03	976	980	975	978	89,000	978
1997-02-28	999	999	976	976	97,000	976
1997-02-27	1,010	1,010	990	996	247,000	996
1997-02-26	1,030	1,030	1,010	1,010	62,000	1,010
1997-02-25	1,020	1,040	1,020	1,030	83,000	1,030
1997-02-24	1,070	1,070	1,050	1,060	132,000	1,060
1997-02-21	1,030	1,050	1,030	1,050	165,000	1,050
1997-02-20	1,000	1,050	1,000	1,020	181,000	1,020
1997-02-19	1,000	1,020	995	1,010	131,000	1,010
1997-02-18	1,000	1,020	995	1,000	140,000	1,000
1997-02-17	1,030	1,050	1,000	1,010	310,000	1,010
1997-02-14	1,060	1,060	1,040	1,040	155,000	1,040
1997-02-13	1,090	1,090	1,060	1,070	144,000	1,070
1997-02-12	1,090	1,100	1,080	1,090	189,000	1,090
1997-02-10	1,100	1,110	1,090	1,090	155,000	1,090
1997-02-07	1,140	1,150	1,110	1,110	123,000	1,110
1997-02-06	1,150	1,160	1,130	1,140	118,000	1,140
1997-02-05	1,130	1,140	1,090	1,140	100,000	1,140
1997-02-04	1,130	1,130	1,110	1,110	158,000	1,110
1997-02-03	1,140	1,140	1,120	1,120	66,000	1,120
1997-01-31	1,120	1,150	1,110	1,120	118,000	1,120
1997-01-30	1,100	1,120	1,100	1,120	120,000	1,120
1997-01-29	1,100	1,120	1,100	1,100	175,000	1,100
1997-01-28	1,120	1,120	1,100	1,110	68,000	1,110
1997-01-27	1,140	1,140	1,110	1,120	114,000	1,120
1997-01-24	1,170	1,180	1,160	1,160	37,000	1,160
1997-01-23	1,170	1,190	1,170	1,180	43,000	1,180
1997-01-22	1,170	1,190	1,160	1,180	81,000	1,180
1997-01-21	1,160	1,180	1,160	1,170	57,000	1,170
1997-01-20	1,170	1,190	1,150	1,160	352,000	1,160
1997-01-17	1,180	1,210	1,170	1,180	65,000	1,180
1997-01-16	1,190	1,200	1,180	1,180	127,000	1,180
1997-01-14	1,170	1,200	1,140	1,200	141,000	1,200
1997-01-13	1,150	1,170	1,120	1,170	135,000	1,170
1997-01-10	1,160	1,180	1,120	1,150	143,000	1,150
1997-01-09	1,210	1,210	1,160	1,170	211,000	1,170
1997-01-08	1,300	1,300	1,250	1,250	130,000	1,250
1997-01-07	1,330	1,330	1,290	1,310	67,000	1,310
1997-01-06	1,340	1,340	1,320	1,330	89,000	1,330

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