1881 (株)NIPPO の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 494 | 500 | 490 | 492 | 93,000 | 492 |
| 2000-12-28 | 484 | 494 | 483 | 494 | 76,000 | 494 |
| 2000-12-27 | 480 | 493 | 480 | 487 | 41,000 | 487 |
| 2000-12-26 | 495 | 495 | 480 | 480 | 61,000 | 480 |
| 2000-12-25 | 493 | 495 | 490 | 495 | 65,000 | 495 |
| 2000-12-22 | 483 | 493 | 483 | 490 | 74,000 | 490 |
| 2000-12-21 | 490 | 493 | 481 | 481 | 107,000 | 481 |
| 2000-12-20 | 484 | 507 | 483 | 500 | 122,000 | 500 |
| 2000-12-19 | 500 | 500 | 486 | 486 | 90,000 | 486 |
| 2000-12-18 | 510 | 511 | 500 | 508 | 69,000 | 508 |
| 2000-12-15 | 508 | 520 | 508 | 515 | 282,000 | 515 |
| 2000-12-14 | 500 | 514 | 500 | 508 | 94,000 | 508 |
| 2000-12-13 | 513 | 513 | 505 | 512 | 56,000 | 512 |
| 2000-12-12 | 495 | 525 | 495 | 514 | 295,000 | 514 |
| 2000-12-11 | 483 | 500 | 483 | 495 | 155,000 | 495 |
| 2000-12-08 | 470 | 483 | 470 | 483 | 154,000 | 483 |
| 2000-12-07 | 483 | 483 | 471 | 476 | 68,000 | 476 |
| 2000-12-06 | 476 | 485 | 475 | 475 | 163,000 | 475 |
| 2000-12-05 | 482 | 483 | 475 | 475 | 92,000 | 475 |
| 2000-12-04 | 480 | 486 | 480 | 482 | 141,000 | 482 |
| 2000-12-01 | 463 | 477 | 463 | 470 | 114,000 | 470 |
| 2000-11-30 | 449 | 470 | 448 | 470 | 93,000 | 470 |
| 2000-11-29 | 449 | 453 | 448 | 448 | 76,000 | 448 |
| 2000-11-28 | 446 | 452 | 444 | 451 | 47,000 | 451 |
| 2000-11-27 | 445 | 449 | 440 | 448 | 48,000 | 448 |
| 2000-11-24 | 430 | 439 | 430 | 438 | 84,000 | 438 |
| 2000-11-22 | 435 | 438 | 434 | 436 | 58,000 | 436 |
| 2000-11-21 | 447 | 447 | 436 | 439 | 39,000 | 439 |
| 2000-11-20 | 440 | 446 | 440 | 442 | 49,000 | 442 |
| 2000-11-17 | 441 | 445 | 440 | 445 | 24,000 | 445 |
| 2000-11-16 | 445 | 448 | 440 | 440 | 48,000 | 440 |
| 2000-11-15 | 445 | 445 | 434 | 435 | 94,000 | 435 |
| 2000-11-14 | 440 | 444 | 440 | 444 | 60,000 | 444 |
| 2000-11-13 | 430 | 444 | 430 | 444 | 114,000 | 444 |
| 2000-11-10 | 435 | 435 | 430 | 434 | 74,000 | 434 |
| 2000-11-09 | 438 | 438 | 430 | 430 | 37,000 | 430 |
| 2000-11-08 | 445 | 447 | 441 | 441 | 46,000 | 441 |
| 2000-11-07 | 455 | 458 | 445 | 446 | 91,000 | 446 |
| 2000-11-06 | 441 | 450 | 438 | 450 | 65,000 | 450 |
| 2000-11-02 | 442 | 442 | 436 | 440 | 32,000 | 440 |
| 2000-11-01 | 431 | 435 | 430 | 435 | 61,000 | 435 |
| 2000-10-31 | 430 | 430 | 426 | 426 | 71,000 | 426 |
| 2000-10-30 | 431 | 433 | 430 | 433 | 57,000 | 433 |
| 2000-10-27 | 430 | 437 | 430 | 430 | 45,000 | 430 |
| 2000-10-26 | 430 | 435 | 430 | 435 | 87,000 | 435 |
| 2000-10-25 | 434 | 434 | 430 | 430 | 35,000 | 430 |
| 2000-10-24 | 434 | 435 | 433 | 433 | 30,000 | 433 |
| 2000-10-23 | 436 | 436 | 434 | 435 | 67,000 | 435 |
| 2000-10-20 | 435 | 445 | 435 | 436 | 61,000 | 436 |
| 2000-10-19 | 437 | 439 | 432 | 432 | 134,000 | 432 |
| 2000-10-18 | 440 | 440 | 438 | 438 | 45,000 | 438 |
| 2000-10-17 | 442 | 446 | 439 | 446 | 80,000 | 446 |
| 2000-10-16 | 448 | 451 | 445 | 450 | 51,000 | 450 |
| 2000-10-13 | 436 | 445 | 436 | 442 | 97,000 | 442 |
| 2000-10-12 | 438 | 447 | 437 | 446 | 70,000 | 446 |
| 2000-10-11 | 445 | 446 | 438 | 439 | 88,000 | 439 |
| 2000-10-10 | 445 | 449 | 443 | 448 | 105,000 | 448 |
| 2000-10-06 | 449 | 450 | 445 | 445 | 42,000 | 445 |
| 2000-10-05 | 451 | 459 | 445 | 450 | 84,000 | 450 |
| 2000-10-04 | 450 | 454 | 446 | 450 | 76,000 | 450 |
| 2000-10-03 | 460 | 463 | 444 | 455 | 61,000 | 455 |
| 2000-10-02 | 450 | 459 | 450 | 459 | 57,000 | 459 |
| 2000-09-29 | 442 | 454 | 440 | 454 | 125,000 | 454 |
| 2000-09-28 | 438 | 443 | 437 | 437 | 50,000 | 437 |
| 2000-09-27 | 444 | 444 | 437 | 437 | 58,000 | 437 |
| 2000-09-26 | 442 | 452 | 441 | 444 | 53,000 | 444 |
| 2000-09-25 | 454 | 458 | 440 | 440 | 113,000 | 440 |
| 2000-09-22 | 440 | 450 | 440 | 446 | 94,000 | 446 |
| 2000-09-21 | 454 | 464 | 444 | 444 | 125,000 | 444 |
| 2000-09-20 | 432 | 455 | 432 | 455 | 238,000 | 455 |
| 2000-09-19 | 430 | 439 | 428 | 436 | 250,000 | 436 |
| 2000-09-18 | 435 | 435 | 425 | 431 | 278,000 | 431 |
| 2000-09-14 | 445 | 447 | 435 | 437 | 316,000 | 437 |
| 2000-09-13 | 450 | 453 | 442 | 445 | 334,000 | 445 |
| 2000-09-12 | 451 | 453 | 450 | 450 | 202,000 | 450 |
| 2000-09-11 | 449 | 456 | 449 | 450 | 84,000 | 450 |
| 2000-09-08 | 445 | 455 | 441 | 447 | 181,000 | 447 |
| 2000-09-07 | 448 | 452 | 445 | 445 | 131,000 | 445 |
| 2000-09-06 | 453 | 453 | 445 | 450 | 97,000 | 450 |
| 2000-09-05 | 455 | 455 | 451 | 453 | 79,000 | 453 |
| 2000-09-04 | 469 | 469 | 458 | 459 | 39,000 | 459 |
| 2000-09-01 | 476 | 476 | 461 | 464 | 70,000 | 464 |
| 2000-08-31 | 476 | 477 | 468 | 471 | 42,000 | 471 |
| 2000-08-30 | 470 | 473 | 470 | 472 | 12,000 | 472 |
| 2000-08-29 | 473 | 479 | 470 | 478 | 80,000 | 478 |
| 2000-08-28 | 490 | 490 | 475 | 477 | 100,000 | 477 |
| 2000-08-25 | 489 | 490 | 485 | 489 | 69,000 | 489 |
| 2000-08-24 | 480 | 487 | 480 | 487 | 80,000 | 487 |
| 2000-08-23 | 481 | 483 | 480 | 480 | 38,000 | 480 |
| 2000-08-22 | 484 | 488 | 482 | 487 | 63,000 | 487 |
| 2000-08-21 | 478 | 490 | 472 | 472 | 80,000 | 472 |
| 2000-08-18 | 469 | 478 | 469 | 478 | 126,000 | 478 |
| 2000-08-17 | 470 | 470 | 464 | 464 | 19,000 | 464 |
| 2000-08-16 | 469 | 469 | 460 | 469 | 95,000 | 469 |
| 2000-08-15 | 473 | 475 | 455 | 464 | 244,000 | 464 |
| 2000-08-14 | 476 | 487 | 473 | 478 | 53,000 | 478 |
| 2000-08-11 | 483 | 483 | 468 | 468 | 148,000 | 468 |
| 2000-08-10 | 488 | 493 | 483 | 483 | 29,000 | 483 |
| 2000-08-09 | 484 | 488 | 480 | 488 | 42,000 | 488 |
| 2000-08-08 | 488 | 488 | 473 | 484 | 22,000 | 484 |
| 2000-08-07 | 484 | 490 | 480 | 488 | 30,000 | 488 |
| 2000-08-04 | 470 | 492 | 470 | 490 | 33,000 | 490 |
| 2000-08-03 | 474 | 488 | 473 | 478 | 49,000 | 478 |
| 2000-08-02 | 487 | 488 | 471 | 473 | 96,000 | 473 |
| 2000-08-01 | 482 | 500 | 482 | 491 | 86,000 | 491 |
| 2000-07-31 | 475 | 480 | 471 | 480 | 88,000 | 480 |
| 2000-07-28 | 476 | 480 | 470 | 470 | 58,000 | 470 |
| 2000-07-27 | 485 | 485 | 476 | 485 | 28,000 | 485 |
| 2000-07-26 | 480 | 482 | 478 | 481 | 70,000 | 481 |
| 2000-07-25 | 480 | 486 | 476 | 477 | 49,000 | 477 |
| 2000-07-24 | 495 | 495 | 486 | 486 | 63,000 | 486 |
| 2000-07-21 | 500 | 501 | 485 | 495 | 75,000 | 495 |
| 2000-07-19 | 500 | 509 | 491 | 493 | 105,000 | 493 |
| 2000-07-18 | 514 | 514 | 498 | 500 | 168,000 | 500 |
| 2000-07-17 | 506 | 515 | 506 | 514 | 72,000 | 514 |
| 2000-07-14 | 500 | 512 | 500 | 506 | 72,000 | 506 |
| 2000-07-13 | 515 | 515 | 500 | 500 | 94,000 | 500 |
| 2000-07-12 | 525 | 528 | 518 | 518 | 137,000 | 518 |
| 2000-07-11 | 525 | 530 | 520 | 524 | 158,000 | 524 |
| 2000-07-10 | 521 | 529 | 518 | 529 | 111,000 | 529 |
| 2000-07-07 | 505 | 528 | 500 | 526 | 180,000 | 526 |
| 2000-07-06 | 506 | 506 | 500 | 505 | 81,000 | 505 |
| 2000-07-05 | 520 | 525 | 509 | 509 | 81,000 | 509 |
| 2000-07-04 | 526 | 528 | 520 | 520 | 229,000 | 520 |
| 2000-07-03 | 498 | 528 | 498 | 520 | 338,000 | 520 |
| 2000-06-30 | 485 | 490 | 485 | 488 | 70,000 | 488 |
| 2000-06-29 | 497 | 497 | 480 | 485 | 133,000 | 485 |
| 2000-06-28 | 487 | 498 | 487 | 497 | 82,000 | 497 |
| 2000-06-27 | 487 | 490 | 482 | 490 | 61,000 | 490 |
| 2000-06-26 | 492 | 496 | 481 | 482 | 72,000 | 482 |
| 2000-06-23 | 494 | 497 | 485 | 497 | 64,000 | 497 |
| 2000-06-22 | 491 | 500 | 491 | 495 | 88,000 | 495 |
| 2000-06-21 | 495 | 497 | 491 | 492 | 99,000 | 492 |
| 2000-06-20 | 490 | 498 | 490 | 495 | 111,000 | 495 |
| 2000-06-19 | 480 | 489 | 475 | 489 | 133,000 | 489 |
| 2000-06-16 | 470 | 480 | 470 | 471 | 39,000 | 471 |
| 2000-06-15 | 475 | 477 | 470 | 470 | 44,000 | 470 |
| 2000-06-14 | 473 | 480 | 473 | 475 | 111,000 | 475 |
| 2000-06-13 | 465 | 480 | 465 | 475 | 105,000 | 475 |
| 2000-06-12 | 458 | 465 | 457 | 465 | 32,000 | 465 |
| 2000-06-09 | 455 | 457 | 452 | 457 | 77,000 | 457 |
| 2000-06-08 | 459 | 459 | 456 | 457 | 35,000 | 457 |
| 2000-06-07 | 449 | 455 | 445 | 451 | 118,000 | 451 |
| 2000-06-06 | 445 | 450 | 438 | 442 | 115,000 | 442 |
| 2000-06-05 | 455 | 455 | 445 | 450 | 33,000 | 450 |
| 2000-06-02 | 449 | 453 | 445 | 445 | 78,000 | 445 |
| 2000-06-01 | 460 | 460 | 440 | 440 | 90,000 | 440 |
| 2000-05-31 | 456 | 457 | 445 | 455 | 86,000 | 455 |
| 2000-05-30 | 461 | 470 | 451 | 451 | 64,000 | 451 |
| 2000-05-29 | 468 | 468 | 460 | 465 | 40,000 | 465 |
| 2000-05-26 | 462 | 462 | 458 | 460 | 51,000 | 460 |
| 2000-05-25 | 466 | 466 | 461 | 461 | 68,000 | 461 |
| 2000-05-24 | 465 | 469 | 465 | 469 | 64,000 | 469 |
| 2000-05-23 | 465 | 470 | 465 | 470 | 58,000 | 470 |
| 2000-05-22 | 469 | 469 | 464 | 465 | 35,000 | 465 |
| 2000-05-19 | 469 | 469 | 464 | 469 | 39,000 | 469 |
| 2000-05-18 | 472 | 472 | 465 | 465 | 63,000 | 465 |
| 2000-05-17 | 479 | 479 | 465 | 467 | 48,000 | 467 |
| 2000-05-16 | 466 | 475 | 465 | 475 | 64,000 | 475 |
| 2000-05-15 | 470 | 480 | 466 | 476 | 48,000 | 476 |
| 2000-05-12 | 466 | 474 | 465 | 465 | 18,000 | 465 |
| 2000-05-11 | 467 | 468 | 465 | 465 | 40,000 | 465 |
| 2000-05-10 | 473 | 478 | 465 | 470 | 30,000 | 470 |
| 2000-05-09 | 463 | 480 | 463 | 480 | 95,000 | 480 |
| 2000-05-08 | 465 | 470 | 465 | 466 | 21,000 | 466 |
| 2000-05-02 | 480 | 480 | 450 | 475 | 46,000 | 475 |
| 2000-05-01 | 475 | 481 | 461 | 481 | 46,000 | 481 |
| 2000-04-28 | 465 | 476 | 465 | 465 | 69,000 | 465 |
| 2000-04-27 | 467 | 477 | 465 | 465 | 39,000 | 465 |
| 2000-04-26 | 472 | 473 | 465 | 465 | 48,000 | 465 |
| 2000-04-25 | 466 | 488 | 460 | 477 | 81,000 | 477 |
| 2000-04-24 | 460 | 480 | 456 | 466 | 51,000 | 466 |
| 2000-04-21 | 475 | 480 | 466 | 479 | 36,000 | 479 |
| 2000-04-20 | 480 | 492 | 477 | 490 | 100,000 | 490 |
| 2000-04-19 | 476 | 489 | 470 | 483 | 129,000 | 483 |
| 2000-04-18 | 488 | 488 | 475 | 476 | 73,000 | 476 |
| 2000-04-17 | 469 | 470 | 451 | 470 | 129,000 | 470 |
| 2000-04-14 | 477 | 490 | 473 | 490 | 106,000 | 490 |
| 2000-04-13 | 484 | 486 | 480 | 482 | 68,000 | 482 |
| 2000-04-12 | 479 | 483 | 475 | 478 | 107,000 | 478 |
| 2000-04-11 | 477 | 477 | 470 | 470 | 67,000 | 470 |
| 2000-04-10 | 474 | 474 | 471 | 472 | 48,000 | 472 |
| 2000-04-07 | 465 | 479 | 465 | 474 | 81,000 | 474 |
| 2000-04-06 | 490 | 491 | 470 | 470 | 149,000 | 470 |
| 2000-04-05 | 485 | 490 | 478 | 490 | 84,000 | 490 |
| 2000-04-04 | 500 | 500 | 490 | 492 | 73,000 | 492 |
| 2000-04-03 | 495 | 505 | 490 | 501 | 75,000 | 501 |
| 2000-03-31 | 493 | 498 | 489 | 495 | 89,000 | 495 |
| 2000-03-30 | 500 | 500 | 489 | 493 | 69,000 | 493 |
| 2000-03-29 | 489 | 503 | 489 | 500 | 120,000 | 500 |
| 2000-03-28 | 497 | 505 | 489 | 489 | 126,000 | 489 |
| 2000-03-27 | 500 | 510 | 496 | 509 | 347,000 | 509 |
| 2000-03-24 | 490 | 490 | 485 | 490 | 131,000 | 490 |
| 2000-03-23 | 482 | 483 | 476 | 480 | 159,000 | 480 |
| 2000-03-22 | 499 | 499 | 470 | 477 | 254,000 | 477 |
| 2000-03-21 | 488 | 494 | 488 | 493 | 144,000 | 493 |
| 2000-03-17 | 470 | 488 | 470 | 488 | 180,000 | 488 |
| 2000-03-16 | 460 | 465 | 454 | 464 | 193,000 | 464 |
| 2000-03-15 | 443 | 450 | 440 | 450 | 183,000 | 450 |
| 2000-03-14 | 461 | 466 | 441 | 441 | 119,000 | 441 |
| 2000-03-13 | 462 | 462 | 447 | 460 | 275,000 | 460 |
| 2000-03-10 | 449 | 460 | 445 | 460 | 265,000 | 460 |
| 2000-03-09 | 432 | 450 | 432 | 450 | 156,000 | 450 |
| 2000-03-08 | 432 | 435 | 428 | 428 | 282,000 | 428 |
| 2000-03-07 | 438 | 438 | 436 | 437 | 260,000 | 437 |
| 2000-03-06 | 457 | 457 | 441 | 445 | 193,000 | 445 |
| 2000-03-03 | 461 | 461 | 456 | 457 | 83,000 | 457 |
| 2000-03-02 | 460 | 467 | 457 | 466 | 76,000 | 466 |
| 2000-03-01 | 457 | 459 | 456 | 456 | 80,000 | 456 |
| 2000-02-29 | 460 | 465 | 455 | 456 | 53,000 | 456 |
| 2000-02-28 | 460 | 465 | 456 | 460 | 35,000 | 460 |
| 2000-02-25 | 461 | 468 | 460 | 460 | 54,000 | 460 |
| 2000-02-24 | 474 | 474 | 460 | 460 | 54,000 | 460 |
| 2000-02-23 | 440 | 443 | 435 | 439 | 154,000 | 439 |
| 2000-02-22 | 445 | 447 | 440 | 440 | 147,000 | 440 |
| 2000-02-21 | 450 | 457 | 445 | 445 | 129,000 | 445 |
| 2000-02-18 | 454 | 470 | 452 | 452 | 75,000 | 452 |
| 2000-02-17 | 450 | 453 | 448 | 453 | 139,000 | 453 |
| 2000-02-16 | 456 | 465 | 450 | 450 | 115,000 | 450 |
| 2000-02-15 | 465 | 467 | 450 | 456 | 116,000 | 456 |
| 2000-02-14 | 470 | 480 | 466 | 468 | 140,000 | 468 |
| 2000-02-10 | 480 | 480 | 470 | 475 | 155,000 | 475 |
| 2000-02-09 | 484 | 491 | 483 | 487 | 79,000 | 487 |
| 2000-02-08 | 490 | 495 | 480 | 483 | 220,000 | 483 |
| 2000-02-07 | 490 | 495 | 490 | 490 | 41,000 | 490 |
| 2000-02-04 | 490 | 495 | 490 | 490 | 113,000 | 490 |
| 2000-02-03 | 491 | 495 | 488 | 488 | 91,000 | 488 |
| 2000-02-02 | 500 | 510 | 490 | 499 | 181,000 | 499 |
| 2000-02-01 | 521 | 521 | 500 | 500 | 114,000 | 500 |
| 2000-01-31 | 515 | 522 | 511 | 520 | 73,000 | 520 |
| 2000-01-28 | 521 | 521 | 510 | 510 | 85,000 | 510 |
| 2000-01-27 | 520 | 524 | 510 | 511 | 95,000 | 511 |
| 2000-01-26 | 520 | 522 | 512 | 512 | 87,000 | 512 |
| 2000-01-25 | 513 | 514 | 510 | 510 | 49,000 | 510 |
| 2000-01-24 | 516 | 516 | 505 | 513 | 35,000 | 513 |
| 2000-01-21 | 516 | 516 | 510 | 512 | 84,000 | 512 |
| 2000-01-20 | 515 | 524 | 510 | 524 | 120,000 | 524 |
| 2000-01-19 | 525 | 525 | 505 | 514 | 135,000 | 514 |
| 2000-01-18 | 533 | 533 | 520 | 525 | 73,000 | 525 |
| 2000-01-17 | 515 | 534 | 511 | 527 | 122,000 | 527 |
| 2000-01-14 | 509 | 515 | 501 | 505 | 209,000 | 505 |
| 2000-01-13 | 482 | 500 | 481 | 500 | 249,000 | 500 |
| 2000-01-12 | 505 | 505 | 481 | 481 | 93,000 | 481 |
| 2000-01-11 | 511 | 515 | 502 | 515 | 82,000 | 515 |
| 2000-01-07 | 480 | 510 | 480 | 510 | 166,000 | 510 |
| 2000-01-06 | 491 | 496 | 480 | 480 | 103,000 | 480 |
| 2000-01-05 | 480 | 486 | 478 | 481 | 156,000 | 481 |
| 2000-01-04 | 492 | 497 | 481 | 481 | 43,000 | 481 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
