1881 (株)NIPPO の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	485	493	485	490	28,000	490
1999-12-29	484	494	482	487	73,000	487
1999-12-28	490	495	485	495	31,000	495
1999-12-27	480	490	478	490	187,000	490
1999-12-24	497	500	478	478	199,000	478
1999-12-22	498	505	496	497	54,000	497
1999-12-21	510	512	499	510	96,000	510
1999-12-20	501	505	500	503	87,000	503
1999-12-17	508	510	500	500	155,000	500
1999-12-16	501	502	498	498	153,000	498
1999-12-15	514	514	501	501	63,000	501
1999-12-14	510	512	500	500	117,000	500
1999-12-13	511	519	511	513	53,000	513
1999-12-10	506	520	506	511	197,000	511
1999-12-09	510	512	509	510	73,000	510
1999-12-08	508	513	507	507	94,000	507
1999-12-07	510	520	505	506	126,000	506
1999-12-06	512	520	510	510	82,000	510
1999-12-03	539	539	506	510	186,000	510
1999-12-02	520	520	505	509	149,000	509
1999-12-01	523	529	510	512	303,000	512
1999-11-30	530	536	526	531	114,000	531
1999-11-29	516	526	515	526	147,000	526
1999-11-26	520	520	510	516	172,000	516
1999-11-25	525	528	510	510	119,000	510
1999-11-24	550	550	518	523	156,000	523
1999-11-22	575	577	550	550	99,000	550
1999-11-19	594	596	565	570	129,000	570
1999-11-18	610	610	551	565	231,000	565
1999-11-17	514	568	514	560	176,000	560
1999-11-16	512	519	510	514	162,000	514
1999-11-15	497	530	495	520	107,000	520
1999-11-12	502	506	480	487	280,000	487
1999-11-11	520	525	502	502	185,000	502
1999-11-10	538	538	520	526	219,000	526
1999-11-09	560	567	530	540	132,000	540
1999-11-08	578	578	565	565	73,000	565
1999-11-05	574	580	569	578	48,000	578
1999-11-04	583	590	578	584	168,000	584
1999-11-02	570	590	566	590	53,000	590
1999-11-01	576	579	561	570	113,000	570
1999-10-29	577	587	570	576	119,000	576
1999-10-28	572	599	572	577	112,000	577
1999-10-27	605	605	570	571	102,000	571
1999-10-26	605	610	600	605	55,000	605
1999-10-25	609	609	601	605	58,000	605
1999-10-22	592	602	592	594	79,000	594
1999-10-21	589	605	585	591	87,000	591
1999-10-20	590	598	580	584	201,000	584
1999-10-19	588	595	587	587	212,000	587
1999-10-18	607	607	592	592	159,000	592
1999-10-15	620	624	605	607	144,000	607
1999-10-14	628	635	622	625	91,000	625
1999-10-13	635	635	621	621	63,000	621
1999-10-12	630	641	630	636	134,000	636
1999-10-08	621	649	621	630	131,000	630
1999-10-07	660	669	650	651	110,000	651
1999-10-06	671	671	660	665	54,000	665
1999-10-05	651	660	650	651	58,000	651
1999-10-04	652	666	651	657	32,000	657
1999-10-01	685	690	672	672	103,000	672
1999-09-30	637	695	637	695	100,000	695
1999-09-29	639	640	614	638	89,000	638
1999-09-28	635	642	632	640	69,000	640
1999-09-27	634	644	631	633	130,000	633
1999-09-24	641	644	625	630	123,000	630
1999-09-22	635	648	632	647	102,000	647
1999-09-21	660	660	631	638	106,000	638
1999-09-20	670	675	650	650	100,000	650
1999-09-17	631	650	619	640	173,000	640
1999-09-16	603	626	603	626	126,000	626
1999-09-14	620	621	605	613	164,000	613
1999-09-13	645	645	621	631	160,000	631
1999-09-10	631	650	625	631	369,000	631
1999-09-09	655	656	630	637	163,000	637
1999-09-08	663	663	644	644	168,000	644
1999-09-07	671	671	650	665	192,000	665
1999-09-06	691	693	671	672	102,000	672
1999-09-03	690	698	672	681	134,000	681
1999-09-02	705	705	687	693	100,000	693
1999-09-01	701	703	680	695	78,000	695
1999-08-31	715	715	701	701	67,000	701
1999-08-30	710	718	710	718	73,000	718
1999-08-27	715	725	710	710	37,000	710
1999-08-26	717	730	710	710	60,000	710
1999-08-25	720	720	705	713	100,000	713
1999-08-24	726	733	720	720	92,000	720
1999-08-23	721	732	718	720	167,000	720
1999-08-20	711	730	710	718	36,000	718
1999-08-19	725	725	700	700	131,000	700
1999-08-18	729	730	720	725	38,000	725
1999-08-17	726	739	725	739	103,000	739
1999-08-16	730	735	725	727	71,000	727
1999-08-13	720	728	720	723	71,000	723
1999-08-12	720	730	719	730	32,000	730
1999-08-11	720	720	714	720	55,000	720
1999-08-10	730	730	720	720	43,000	720
1999-08-09	710	730	710	714	221,000	714
1999-08-06	752	754	730	730	157,000	730
1999-08-05	751	752	740	742	165,000	742
1999-08-04	760	772	758	758	68,000	758
1999-08-03	773	777	750	773	112,000	773
1999-08-02	790	791	768	779	117,000	779
1999-07-30	761	800	761	800	154,000	800
1999-07-29	770	771	760	764	59,000	764
1999-07-28	760	780	760	780	111,000	780
1999-07-27	775	790	770	770	92,000	770
1999-07-26	785	790	776	785	77,000	785
1999-07-23	766	790	766	790	148,000	790
1999-07-22	810	812	800	806	103,000	806
1999-07-21	814	820	807	820	164,000	820
1999-07-19	828	828	810	813	117,000	813
1999-07-16	830	834	810	810	160,000	810
1999-07-15	825	843	815	821	465,000	821
1999-07-14	815	830	800	805	465,000	805
1999-07-13	819	819	799	814	378,000	814
1999-07-12	803	820	801	820	258,000	820
1999-07-09	808	810	783	793	379,000	793
1999-07-08	823	823	796	798	765,000	798
1999-07-07	752	795	752	793	1,104,000	793
1999-07-06	702	749	700	748	757,000	748
1999-07-05	695	705	690	692	130,000	692
1999-07-02	690	695	689	689	81,000	689
1999-07-01	710	710	697	700	129,000	700
1999-06-30	707	709	680	680	228,000	680
1999-06-29	710	710	707	707	141,000	707
1999-06-28	710	712	705	710	59,000	710
1999-06-25	703	715	703	709	135,000	709
1999-06-24	724	725	700	717	136,000	717
1999-06-23	716	730	715	721	576,000	721
1999-06-22	718	718	705	712	287,000	712
1999-06-21	703	712	700	710	228,000	710
1999-06-18	708	712	696	696	210,000	696
1999-06-17	713	719	707	708	367,000	708
1999-06-16	700	720	690	705	387,000	705
1999-06-15	680	685	675	682	189,000	682
1999-06-14	689	690	671	680	147,000	680
1999-06-11	691	696	681	681	488,000	681
1999-06-10	700	707	695	707	669,000	707
1999-06-09	681	702	678	691	769,000	691
1999-06-08	670	678	665	676	611,000	676
1999-06-07	650	663	647	663	416,000	663
1999-06-04	649	649	640	646	103,000	646
1999-06-03	647	650	640	643	180,000	643
1999-06-02	649	650	642	648	155,000	648
1999-06-01	643	655	632	650	427,000	650
1999-05-31	637	644	636	643	200,000	643
1999-05-28	635	640	625	637	325,000	637
1999-05-27	645	645	635	635	324,000	635
1999-05-26	616	640	608	621	244,000	621
1999-05-25	608	614	608	610	117,000	610
1999-05-24	608	617	605	606	50,000	606
1999-05-21	610	615	608	610	33,000	610
1999-05-20	619	619	609	612	80,000	612
1999-05-19	621	625	615	619	144,000	619
1999-05-18	632	634	620	621	109,000	621
1999-05-17	620	625	620	622	95,000	622
1999-05-14	628	628	622	622	177,000	622
1999-05-13	631	631	619	625	235,000	625
1999-05-12	635	643	630	631	135,000	631
1999-05-11	647	648	632	637	166,000	637
1999-05-10	645	649	638	645	121,000	645
1999-05-07	650	650	637	640	133,000	640
1999-05-06	635	652	632	632	214,000	632
1999-04-30	617	630	617	625	76,000	625
1999-04-28	611	629	611	613	88,000	613
1999-04-27	622	630	605	605	147,000	605
1999-04-26	620	629	615	622	114,000	622
1999-04-23	629	629	614	617	81,000	617
1999-04-22	623	624	610	622	91,000	622
1999-04-21	639	643	623	623	151,000	623
1999-04-20	644	644	625	639	86,000	639
1999-04-19	640	647	635	640	172,000	640
1999-04-16	635	638	628	632	115,000	632
1999-04-15	638	645	628	628	325,000	628
1999-04-14	625	638	625	634	303,000	634
1999-04-13	608	623	608	620	134,000	620
1999-04-12	610	614	600	605	259,000	605
1999-04-09	625	625	605	607	106,000	607
1999-04-08	618	620	606	614	72,000	614
1999-04-07	610	619	610	618	77,000	618
1999-04-06	608	613	600	609	229,000	609
1999-04-05	621	622	607	618	173,000	618
1999-04-02	622	622	601	601	186,000	601
1999-04-01	610	628	610	622	81,000	622
1999-03-31	612	622	605	610	90,000	610
1999-03-30	639	640	611	611	44,000	611
1999-03-29	630	641	630	634	64,000	634
1999-03-26	655	655	631	634	106,000	634
1999-03-25	628	655	628	655	314,000	655
1999-03-24	620	627	612	619	129,000	619
1999-03-23	630	630	620	625	241,000	625
1999-03-19	620	633	610	633	234,000	633
1999-03-18	629	629	602	603	137,000	603
1999-03-17	637	637	621	625	274,000	625
1999-03-16	600	639	600	639	513,000	639
1999-03-15	585	605	582	604	331,000	604
1999-03-12	582	593	582	582	252,000	582
1999-03-11	580	590	575	582	222,000	582
1999-03-10	578	582	578	580	51,000	580
1999-03-09	571	579	560	570	30,000	570
1999-03-08	579	588	571	571	169,000	571
1999-03-05	560	573	555	570	113,000	570
1999-03-04	550	564	550	564	26,000	564
1999-03-03	555	555	545	545	38,000	545
1999-03-02	561	561	556	556	37,000	556
1999-03-01	554	562	553	557	44,000	557
1999-02-26	550	560	548	552	75,000	552
1999-02-25	548	553	544	548	96,000	548
1999-02-24	550	560	544	544	92,000	544
1999-02-23	555	555	540	550	234,000	550
1999-02-22	560	560	555	560	32,000	560
1999-02-19	563	563	550	555	92,000	555
1999-02-18	577	580	563	563	54,000	563
1999-02-17	580	582	577	577	40,000	577
1999-02-16	570	580	570	578	61,000	578
1999-02-15	560	570	560	570	59,000	570
1999-02-12	561	569	560	560	54,000	560
1999-02-10	560	561	560	560	61,000	560
1999-02-09	570	571	560	560	23,000	560
1999-02-08	560	574	560	572	22,000	572
1999-02-05	580	580	560	560	50,000	560
1999-02-04	566	580	566	580	27,000	580
1999-02-03	579	579	570	570	32,000	570
1999-02-02	594	594	580	580	62,000	580
1999-02-01	595	595	590	590	57,000	590
1999-01-29	585	595	576	595	44,000	595
1999-01-28	590	590	580	585	24,000	585
1999-01-27	583	590	577	590	29,000	590
1999-01-26	584	591	573	575	103,000	575
1999-01-25	555	574	554	574	81,000	574
1999-01-22	566	572	555	555	89,000	555
1999-01-21	566	572	566	570	51,000	570
1999-01-20	571	573	566	573	54,000	573
1999-01-19	574	574	566	570	17,000	570
1999-01-18	570	582	560	564	106,000	564
1999-01-14	581	581	572	580	108,000	580
1999-01-13	590	590	582	582	105,000	582
1999-01-12	594	595	585	590	60,000	590
1999-01-11	595	599	584	598	29,000	598
1999-01-08	605	605	595	595	104,000	595
1999-01-07	610	615	605	610	42,000	610
1999-01-06	606	610	600	610	53,000	610
1999-01-05	614	614	600	610	60,000	610
1999-01-04	621	621	604	604	36,000	604

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