1881 (株)NIPPO の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	668	679	668	668	106,000	668
2004-12-29	657	662	650	653	114,000	653
2004-12-28	647	656	645	654	90,000	654
2004-12-27	650	650	642	647	73,000	647
2004-12-24	649	660	646	654	165,000	654
2004-12-22	644	649	643	649	152,000	649
2004-12-21	635	644	635	642	82,000	642
2004-12-20	640	643	633	640	161,000	640
2004-12-17	621	636	621	630	87,000	630
2004-12-16	641	648	619	623	356,000	623
2004-12-15	635	653	635	650	190,000	650
2004-12-14	618	638	615	638	136,000	638
2004-12-13	616	620	613	618	79,000	618
2004-12-10	614	620	613	619	183,000	619
2004-12-09	623	623	615	615	100,000	615
2004-12-08	609	624	609	622	103,000	622
2004-12-07	614	618	610	618	58,000	618
2004-12-06	613	617	610	614	60,000	614
2004-12-03	617	618	614	614	26,000	614
2004-12-02	620	626	619	622	252,000	622
2004-12-01	612	613	608	611	110,000	611
2004-11-30	603	615	603	612	126,000	612
2004-11-29	601	608	601	606	86,000	606
2004-11-26	609	609	598	604	121,000	604
2004-11-25	594	608	594	602	96,000	602
2004-11-24	596	604	592	593	54,000	593
2004-11-22	605	605	591	594	111,000	594
2004-11-19	614	614	601	604	109,000	604
2004-11-18	615	617	607	608	77,000	608
2004-11-17	615	615	611	611	136,000	611
2004-11-16	624	625	616	618	194,000	618
2004-11-15	630	645	630	634	104,000	634
2004-11-12	622	626	617	625	157,000	625
2004-11-11	619	625	612	625	195,000	625
2004-11-10	613	623	610	617	115,000	617
2004-11-09	620	620	590	610	176,000	610
2004-11-08	625	630	615	615	123,000	615
2004-11-05	621	631	615	625	169,000	625
2004-11-04	629	633	618	621	197,000	621
2004-11-02	628	634	622	633	141,000	633
2004-11-01	628	628	623	628	49,000	628
2004-10-29	628	628	621	627	101,000	627
2004-10-28	628	629	618	620	189,000	620
2004-10-27	627	635	620	628	119,000	628
2004-10-26	634	635	623	627	232,000	627
2004-10-25	669	669	618	619	333,000	619
2004-10-22	604	607	593	599	108,000	599
2004-10-21	604	606	596	600	93,000	600
2004-10-20	609	612	603	603	64,000	603
2004-10-19	614	614	607	612	92,000	612
2004-10-18	623	623	601	609	133,000	609
2004-10-15	612	617	609	613	105,000	613
2004-10-14	629	629	619	621	92,000	621
2004-10-13	630	632	628	630	46,000	630
2004-10-12	636	640	628	629	80,000	629
2004-10-08	640	642	633	638	48,000	638
2004-10-07	648	648	632	640	109,000	640
2004-10-06	641	648	638	642	97,000	642
2004-10-05	652	661	638	640	234,000	640
2004-10-04	650	677	646	660	299,000	660
2004-10-01	632	645	631	645	73,000	645
2004-09-30	636	640	629	632	103,000	632
2004-09-29	644	652	629	634	81,000	634
2004-09-28	635	636	624	633	67,000	633
2004-09-27	633	634	621	634	106,000	634
2004-09-24	633	640	630	638	164,000	638
2004-09-22	643	643	634	641	66,000	641
2004-09-21	645	645	632	642	118,000	642
2004-09-17	648	650	642	646	33,000	646
2004-09-16	642	648	642	646	67,000	646
2004-09-15	661	662	650	652	96,000	652
2004-09-14	664	665	652	659	153,000	659
2004-09-13	658	669	651	664	132,000	664
2004-09-10	652	660	649	656	281,000	656
2004-09-09	669	672	651	653	213,000	653
2004-09-08	675	680	668	677	148,000	677
2004-09-07	651	676	651	675	426,000	675
2004-09-06	670	694	658	660	583,000	660
2004-09-03	663	666	657	657	197,000	657
2004-09-02	667	667	650	662	122,000	662
2004-09-01	647	669	645	669	265,000	669
2004-08-31	648	648	642	643	48,000	643
2004-08-30	644	649	644	647	35,000	647
2004-08-27	645	646	643	645	33,000	645
2004-08-26	640	647	636	644	66,000	644
2004-08-25	627	647	627	645	70,000	645
2004-08-24	640	640	630	630	91,000	630
2004-08-23	640	647	636	646	50,000	646
2004-08-20	639	650	637	650	54,000	650
2004-08-19	641	643	640	642	53,000	642
2004-08-18	638	648	635	638	80,000	638
2004-08-17	630	644	630	636	69,000	636
2004-08-16	638	639	621	629	45,000	629
2004-08-13	645	645	632	640	76,000	640
2004-08-12	647	654	645	648	74,000	648
2004-08-11	645	648	638	647	89,000	647
2004-08-10	624	639	623	638	40,000	638
2004-08-09	622	628	615	628	35,000	628
2004-08-06	620	634	620	632	68,000	632
2004-08-05	643	643	633	637	86,000	637
2004-08-04	659	659	631	642	118,000	642
2004-08-03	659	660	650	658	72,000	658
2004-08-02	645	662	645	660	111,000	660
2004-07-30	650	658	632	655	87,000	655
2004-07-29	644	653	640	643	67,000	643
2004-07-28	637	655	637	653	104,000	653
2004-07-27	648	651	635	643	236,000	643
2004-07-26	644	667	642	658	686,000	658
2004-07-23	625	639	621	639	197,000	639
2004-07-22	618	628	618	625	66,000	625
2004-07-21	618	627	618	626	45,000	626
2004-07-20	615	632	615	628	108,000	628
2004-07-16	619	625	616	622	40,000	622
2004-07-15	603	618	603	613	50,000	613
2004-07-14	623	625	610	610	111,000	610
2004-07-13	625	628	619	623	45,000	623
2004-07-12	621	635	618	621	107,000	621
2004-07-09	606	616	604	613	150,000	613
2004-07-08	610	610	601	605	75,000	605
2004-07-07	620	621	600	614	91,000	614
2004-07-06	621	628	620	620	63,000	620
2004-07-05	632	633	626	628	75,000	628
2004-07-02	637	637	628	632	63,000	632
2004-07-01	640	643	627	629	95,000	629
2004-06-30	633	638	626	635	67,000	635
2004-06-29	630	637	625	633	67,000	633
2004-06-28	629	630	625	630	105,000	630
2004-06-25	626	630	622	624	93,000	624
2004-06-24	622	629	622	624	77,000	624
2004-06-23	627	629	621	621	108,000	621
2004-06-22	636	636	618	630	91,000	630
2004-06-21	635	640	630	632	83,000	632
2004-06-18	637	637	616	628	167,000	628
2004-06-17	630	638	629	637	196,000	637
2004-06-16	626	629	625	627	136,000	627
2004-06-15	620	621	613	613	152,000	613
2004-06-14	612	619	610	613	116,000	613
2004-06-11	611	614	611	612	231,000	612
2004-06-10	608	614	606	611	80,000	611
2004-06-09	602	612	602	607	116,000	607
2004-06-08	610	614	605	610	167,000	610
2004-06-07	601	612	598	606	177,000	606
2004-06-04	605	607	595	600	132,000	600
2004-06-03	605	613	600	605	176,000	605
2004-06-02	612	613	602	610	98,000	610
2004-06-01	602	615	595	614	103,000	614
2004-05-31	609	609	591	602	67,000	602
2004-05-28	583	605	582	605	135,000	605
2004-05-27	588	598	579	593	189,000	593
2004-05-26	602	605	596	596	72,000	596
2004-05-25	600	605	591	601	135,000	601
2004-05-24	601	601	592	594	77,000	594
2004-05-21	581	595	581	591	160,000	591
2004-05-20	563	586	560	580	196,000	580
2004-05-19	555	565	552	563	205,000	563
2004-05-18	556	566	551	551	134,000	551
2004-05-17	562	562	550	556	201,000	556
2004-05-14	574	576	558	568	172,000	568
2004-05-13	579	591	570	578	185,000	578
2004-05-12	582	582	563	573	198,000	573
2004-05-11	553	599	552	562	250,000	562
2004-05-10	581	587	551	552	221,000	552
2004-05-07	596	599	586	586	136,000	586
2004-05-06	601	606	591	593	160,000	593
2004-04-30	609	609	596	600	154,000	600
2004-04-28	611	613	608	610	125,000	610
2004-04-27	610	613	606	610	185,000	610
2004-04-26	610	616	609	610	151,000	610
2004-04-23	610	611	607	608	108,000	608
2004-04-22	609	613	606	613	158,000	613
2004-04-21	611	613	603	604	179,000	604
2004-04-20	602	620	601	608	211,000	608
2004-04-19	611	626	598	601	268,000	601
2004-04-16	609	611	603	605	165,000	605
2004-04-15	634	636	595	609	340,000	609
2004-04-14	638	639	629	629	92,000	629
2004-04-13	634	645	634	638	156,000	638
2004-04-12	630	637	627	628	255,000	628
2004-04-09	642	642	626	627	168,000	627
2004-04-08	650	650	637	645	235,000	645
2004-04-07	631	638	626	633	322,000	633
2004-04-06	643	643	633	638	213,000	638
2004-04-05	653	660	643	643	123,000	643
2004-04-02	657	665	649	651	293,000	651
2004-04-01	675	685	665	667	282,000	667
2004-03-31	653	670	648	670	204,000	670
2004-03-30	658	658	645	654	166,000	654
2004-03-29	643	652	630	649	513,000	649
2004-03-26	660	673	660	670	794,000	670
2004-03-25	620	658	620	658	779,000	658
2004-03-24	610	626	607	619	280,000	619
2004-03-23	602	631	597	630	270,000	630
2004-03-22	617	618	606	611	135,000	611
2004-03-19	620	627	616	616	221,000	616
2004-03-18	616	638	616	617	548,000	617
2004-03-17	599	608	599	606	354,000	606
2004-03-16	596	599	590	592	183,000	592
2004-03-15	594	596	586	590	266,000	590
2004-03-12	595	598	583	594	359,000	594
2004-03-11	607	608	598	598	447,000	598
2004-03-10	609	613	605	608	304,000	608
2004-03-09	605	611	603	608	279,000	608
2004-03-08	595	603	591	601	320,000	601
2004-03-05	583	590	580	590	226,000	590
2004-03-04	584	589	578	583	215,000	583
2004-03-03	578	584	578	580	146,000	580
2004-03-02	582	584	573	580	145,000	580
2004-03-01	582	590	580	585	234,000	585
2004-02-27	561	576	560	576	150,000	576
2004-02-26	557	565	557	565	108,000	565
2004-02-25	555	558	555	555	50,000	555
2004-02-24	557	557	555	555	69,000	555
2004-02-23	557	559	555	556	77,000	556
2004-02-20	557	557	553	553	118,000	553
2004-02-19	557	562	556	560	208,000	560
2004-02-18	563	564	555	555	96,000	555
2004-02-17	561	562	559	560	51,000	560
2004-02-16	556	559	555	556	106,000	556
2004-02-13	558	562	556	560	80,000	560
2004-02-12	557	559	555	556	85,000	556
2004-02-10	560	563	555	556	73,000	556
2004-02-09	560	567	558	559	120,000	559
2004-02-06	560	561	556	559	128,000	559
2004-02-05	570	572	566	569	98,000	569
2004-02-04	568	578	565	570	124,000	570
2004-02-03	565	567	560	567	139,000	567
2004-02-02	560	565	558	564	62,000	564
2004-01-30	553	561	553	560	88,000	560
2004-01-29	553	558	550	551	173,000	551
2004-01-28	555	558	553	554	87,000	554
2004-01-27	568	568	557	558	126,000	558
2004-01-26	570	573	563	564	91,000	564
2004-01-23	568	571	563	570	78,000	570
2004-01-22	570	572	563	566	96,000	566
2004-01-21	555	564	555	558	151,000	558
2004-01-20	560	560	554	554	87,000	554
2004-01-19	556	560	550	552	336,000	552
2004-01-16	560	560	551	555	176,000	555
2004-01-15	561	565	558	558	93,000	558
2004-01-14	564	564	556	561	150,000	561
2004-01-13	569	569	560	563	123,000	563
2004-01-09	576	577	570	570	92,000	570
2004-01-08	578	581	575	577	102,000	577
2004-01-07	576	584	576	577	98,000	577
2004-01-06	582	589	580	581	81,000	581
2004-01-05	580	585	578	583	27,000	583

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