1881 (株)NIPPO の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 891 | 893 | 881 | 881 | 137,000 | 881 |
| 2005-12-29 | 894 | 901 | 887 | 887 | 236,000 | 887 |
| 2005-12-28 | 868 | 885 | 862 | 883 | 125,000 | 883 |
| 2005-12-27 | 874 | 874 | 861 | 868 | 117,000 | 868 |
| 2005-12-26 | 865 | 883 | 862 | 878 | 249,000 | 878 |
| 2005-12-22 | 877 | 883 | 853 | 858 | 327,000 | 858 |
| 2005-12-21 | 872 | 881 | 866 | 876 | 250,000 | 876 |
| 2005-12-20 | 862 | 872 | 858 | 864 | 164,000 | 864 |
| 2005-12-19 | 855 | 860 | 847 | 860 | 309,000 | 860 |
| 2005-12-16 | 853 | 863 | 841 | 843 | 258,000 | 843 |
| 2005-12-15 | 866 | 877 | 856 | 856 | 274,000 | 856 |
| 2005-12-14 | 875 | 877 | 866 | 874 | 341,000 | 874 |
| 2005-12-13 | 875 | 875 | 867 | 870 | 195,000 | 870 |
| 2005-12-12 | 880 | 897 | 875 | 881 | 269,000 | 881 |
| 2005-12-09 | 859 | 881 | 854 | 871 | 427,000 | 871 |
| 2005-12-08 | 893 | 899 | 876 | 879 | 307,000 | 879 |
| 2005-12-07 | 898 | 917 | 891 | 902 | 435,000 | 902 |
| 2005-12-06 | 915 | 919 | 900 | 908 | 347,000 | 908 |
| 2005-12-05 | 914 | 927 | 900 | 914 | 302,000 | 914 |
| 2005-12-02 | 909 | 915 | 895 | 913 | 279,000 | 913 |
| 2005-12-01 | 890 | 910 | 887 | 908 | 342,000 | 908 |
| 2005-11-30 | 881 | 893 | 878 | 888 | 137,000 | 888 |
| 2005-11-29 | 881 | 887 | 880 | 885 | 255,000 | 885 |
| 2005-11-28 | 881 | 894 | 881 | 884 | 150,000 | 884 |
| 2005-11-25 | 885 | 892 | 864 | 881 | 279,000 | 881 |
| 2005-11-24 | 916 | 917 | 895 | 895 | 127,000 | 895 |
| 2005-11-22 | 923 | 924 | 908 | 916 | 152,000 | 916 |
| 2005-11-21 | 929 | 936 | 914 | 922 | 353,000 | 922 |
| 2005-11-18 | 921 | 926 | 905 | 921 | 208,000 | 921 |
| 2005-11-17 | 889 | 910 | 874 | 909 | 197,000 | 909 |
| 2005-11-16 | 846 | 896 | 846 | 893 | 274,000 | 893 |
| 2005-11-15 | 888 | 905 | 858 | 866 | 259,000 | 866 |
| 2005-11-14 | 914 | 914 | 874 | 879 | 231,000 | 879 |
| 2005-11-11 | 897 | 923 | 892 | 915 | 264,000 | 915 |
| 2005-11-10 | 911 | 913 | 891 | 897 | 135,000 | 897 |
| 2005-11-09 | 943 | 943 | 910 | 913 | 281,000 | 913 |
| 2005-11-08 | 954 | 964 | 935 | 941 | 134,000 | 941 |
| 2005-11-07 | 951 | 954 | 933 | 945 | 172,000 | 945 |
| 2005-11-04 | 961 | 967 | 943 | 949 | 233,000 | 949 |
| 2005-11-02 | 958 | 978 | 953 | 960 | 341,000 | 960 |
| 2005-11-01 | 976 | 997 | 975 | 988 | 299,000 | 988 |
| 2005-10-31 | 909 | 966 | 909 | 950 | 502,000 | 950 |
| 2005-10-28 | 877 | 906 | 868 | 906 | 324,000 | 906 |
| 2005-10-27 | 836 | 900 | 835 | 887 | 963,000 | 887 |
| 2005-10-26 | 820 | 832 | 815 | 827 | 267,000 | 827 |
| 2005-10-25 | 801 | 826 | 801 | 817 | 94,000 | 817 |
| 2005-10-24 | 821 | 826 | 800 | 810 | 184,000 | 810 |
| 2005-10-21 | 818 | 828 | 814 | 817 | 326,000 | 817 |
| 2005-10-20 | 815 | 829 | 812 | 817 | 222,000 | 817 |
| 2005-10-19 | 826 | 826 | 804 | 812 | 212,000 | 812 |
| 2005-10-18 | 845 | 845 | 822 | 828 | 242,000 | 828 |
| 2005-10-17 | 825 | 846 | 808 | 845 | 401,000 | 845 |
| 2005-10-14 | 832 | 833 | 807 | 825 | 180,000 | 825 |
| 2005-10-13 | 818 | 831 | 815 | 831 | 182,000 | 831 |
| 2005-10-12 | 840 | 844 | 824 | 837 | 175,000 | 837 |
| 2005-10-11 | 809 | 834 | 804 | 834 | 273,000 | 834 |
| 2005-10-07 | 818 | 818 | 799 | 802 | 210,000 | 802 |
| 2005-10-06 | 824 | 831 | 805 | 808 | 182,000 | 808 |
| 2005-10-05 | 839 | 840 | 817 | 833 | 311,000 | 833 |
| 2005-10-04 | 835 | 840 | 829 | 840 | 224,000 | 840 |
| 2005-10-03 | 838 | 838 | 813 | 831 | 160,000 | 831 |
| 2005-09-30 | 846 | 850 | 832 | 834 | 315,000 | 834 |
| 2005-09-29 | 825 | 847 | 818 | 847 | 384,000 | 847 |
| 2005-09-28 | 820 | 829 | 817 | 824 | 191,000 | 824 |
| 2005-09-27 | 808 | 821 | 808 | 815 | 236,000 | 815 |
| 2005-09-26 | 797 | 815 | 797 | 806 | 401,000 | 806 |
| 2005-09-22 | 807 | 808 | 787 | 795 | 475,000 | 795 |
| 2005-09-21 | 834 | 834 | 803 | 807 | 355,000 | 807 |
| 2005-09-20 | 822 | 845 | 822 | 842 | 239,000 | 842 |
| 2005-09-16 | 837 | 837 | 819 | 822 | 229,000 | 822 |
| 2005-09-15 | 830 | 839 | 821 | 838 | 229,000 | 838 |
| 2005-09-14 | 843 | 843 | 838 | 840 | 205,000 | 840 |
| 2005-09-13 | 831 | 849 | 830 | 842 | 199,000 | 842 |
| 2005-09-12 | 833 | 833 | 820 | 830 | 253,000 | 830 |
| 2005-09-09 | 825 | 834 | 810 | 833 | 368,000 | 833 |
| 2005-09-08 | 819 | 823 | 815 | 823 | 128,000 | 823 |
| 2005-09-07 | 820 | 824 | 819 | 821 | 89,000 | 821 |
| 2005-09-06 | 821 | 824 | 818 | 818 | 169,000 | 818 |
| 2005-09-05 | 828 | 830 | 822 | 825 | 160,000 | 825 |
| 2005-09-02 | 835 | 835 | 829 | 831 | 156,000 | 831 |
| 2005-09-01 | 830 | 831 | 827 | 829 | 264,000 | 829 |
| 2005-08-31 | 828 | 834 | 826 | 828 | 251,000 | 828 |
| 2005-08-30 | 826 | 829 | 824 | 828 | 158,000 | 828 |
| 2005-08-29 | 828 | 829 | 825 | 828 | 164,000 | 828 |
| 2005-08-26 | 826 | 832 | 825 | 827 | 105,000 | 827 |
| 2005-08-25 | 825 | 828 | 822 | 826 | 197,000 | 826 |
| 2005-08-24 | 819 | 823 | 813 | 820 | 125,000 | 820 |
| 2005-08-23 | 825 | 835 | 821 | 821 | 207,000 | 821 |
| 2005-08-22 | 810 | 816 | 807 | 815 | 143,000 | 815 |
| 2005-08-19 | 810 | 815 | 800 | 810 | 321,000 | 810 |
| 2005-08-18 | 805 | 807 | 798 | 805 | 172,000 | 805 |
| 2005-08-17 | 801 | 808 | 798 | 804 | 120,000 | 804 |
| 2005-08-16 | 802 | 808 | 799 | 801 | 93,000 | 801 |
| 2005-08-15 | 796 | 805 | 794 | 799 | 186,000 | 799 |
| 2005-08-12 | 794 | 809 | 792 | 797 | 159,000 | 797 |
| 2005-08-11 | 774 | 791 | 770 | 790 | 162,000 | 790 |
| 2005-08-10 | 774 | 780 | 770 | 779 | 151,000 | 779 |
| 2005-08-09 | 757 | 773 | 747 | 770 | 191,000 | 770 |
| 2005-08-08 | 745 | 759 | 727 | 756 | 179,000 | 756 |
| 2005-08-05 | 760 | 760 | 752 | 755 | 93,000 | 755 |
| 2005-08-04 | 766 | 770 | 751 | 765 | 177,000 | 765 |
| 2005-08-03 | 773 | 777 | 761 | 771 | 158,000 | 771 |
| 2005-08-02 | 771 | 780 | 765 | 776 | 129,000 | 776 |
| 2005-08-01 | 775 | 777 | 771 | 775 | 141,000 | 775 |
| 2005-07-29 | 774 | 776 | 773 | 775 | 113,000 | 775 |
| 2005-07-28 | 776 | 776 | 772 | 773 | 98,000 | 773 |
| 2005-07-27 | 758 | 770 | 758 | 766 | 136,000 | 766 |
| 2005-07-26 | 755 | 757 | 746 | 757 | 201,000 | 757 |
| 2005-07-25 | 761 | 763 | 754 | 763 | 140,000 | 763 |
| 2005-07-22 | 757 | 760 | 753 | 757 | 97,000 | 757 |
| 2005-07-21 | 767 | 769 | 758 | 763 | 125,000 | 763 |
| 2005-07-20 | 758 | 772 | 754 | 763 | 176,000 | 763 |
| 2005-07-19 | 757 | 759 | 753 | 754 | 121,000 | 754 |
| 2005-07-15 | 769 | 771 | 761 | 764 | 182,000 | 764 |
| 2005-07-14 | 765 | 772 | 762 | 767 | 130,000 | 767 |
| 2005-07-13 | 764 | 767 | 758 | 766 | 152,000 | 766 |
| 2005-07-12 | 763 | 764 | 758 | 761 | 119,000 | 761 |
| 2005-07-11 | 766 | 770 | 762 | 763 | 92,000 | 763 |
| 2005-07-08 | 755 | 772 | 755 | 767 | 132,000 | 767 |
| 2005-07-07 | 765 | 765 | 751 | 763 | 112,000 | 763 |
| 2005-07-06 | 753 | 773 | 753 | 766 | 127,000 | 766 |
| 2005-07-05 | 770 | 770 | 755 | 757 | 272,000 | 757 |
| 2005-07-04 | 774 | 774 | 760 | 766 | 203,000 | 766 |
| 2005-07-01 | 775 | 789 | 763 | 768 | 319,000 | 768 |
| 2005-06-30 | 767 | 779 | 764 | 768 | 382,000 | 768 |
| 2005-06-29 | 765 | 767 | 752 | 761 | 217,000 | 761 |
| 2005-06-28 | 763 | 769 | 756 | 762 | 151,000 | 762 |
| 2005-06-27 | 757 | 765 | 752 | 762 | 107,000 | 762 |
| 2005-06-24 | 752 | 767 | 750 | 766 | 184,000 | 766 |
| 2005-06-23 | 754 | 761 | 751 | 756 | 151,000 | 756 |
| 2005-06-22 | 753 | 753 | 738 | 749 | 158,000 | 749 |
| 2005-06-21 | 731 | 749 | 728 | 749 | 300,000 | 749 |
| 2005-06-20 | 721 | 730 | 720 | 729 | 100,000 | 729 |
| 2005-06-17 | 703 | 724 | 703 | 723 | 160,000 | 723 |
| 2005-06-16 | 703 | 705 | 697 | 704 | 57,000 | 704 |
| 2005-06-15 | 696 | 705 | 692 | 703 | 156,000 | 703 |
| 2005-06-14 | 696 | 697 | 690 | 696 | 73,000 | 696 |
| 2005-06-13 | 700 | 702 | 690 | 695 | 102,000 | 695 |
| 2005-06-10 | 694 | 711 | 692 | 700 | 250,000 | 700 |
| 2005-06-09 | 696 | 696 | 683 | 684 | 119,000 | 684 |
| 2005-06-08 | 688 | 700 | 687 | 696 | 203,000 | 696 |
| 2005-06-07 | 687 | 695 | 683 | 688 | 128,000 | 688 |
| 2005-06-06 | 699 | 699 | 683 | 688 | 339,000 | 688 |
| 2005-06-03 | 708 | 708 | 700 | 702 | 241,000 | 702 |
| 2005-06-02 | 721 | 724 | 706 | 710 | 147,000 | 710 |
| 2005-06-01 | 724 | 726 | 712 | 721 | 200,000 | 721 |
| 2005-05-31 | 714 | 729 | 710 | 727 | 129,000 | 727 |
| 2005-05-30 | 702 | 711 | 701 | 709 | 154,000 | 709 |
| 2005-05-27 | 702 | 708 | 699 | 703 | 124,000 | 703 |
| 2005-05-26 | 700 | 708 | 697 | 701 | 81,000 | 701 |
| 2005-05-25 | 720 | 722 | 706 | 710 | 96,000 | 710 |
| 2005-05-24 | 731 | 733 | 721 | 724 | 113,000 | 724 |
| 2005-05-23 | 727 | 739 | 727 | 729 | 101,000 | 729 |
| 2005-05-20 | 740 | 747 | 732 | 736 | 98,000 | 736 |
| 2005-05-19 | 731 | 752 | 731 | 744 | 150,000 | 744 |
| 2005-05-18 | 732 | 753 | 724 | 741 | 134,000 | 741 |
| 2005-05-17 | 753 | 757 | 726 | 732 | 91,000 | 732 |
| 2005-05-16 | 758 | 768 | 753 | 756 | 84,000 | 756 |
| 2005-05-13 | 758 | 767 | 758 | 762 | 79,000 | 762 |
| 2005-05-12 | 779 | 779 | 758 | 758 | 139,000 | 758 |
| 2005-05-11 | 765 | 781 | 747 | 780 | 242,000 | 780 |
| 2005-05-10 | 755 | 779 | 751 | 773 | 212,000 | 773 |
| 2005-05-09 | 735 | 765 | 733 | 759 | 193,000 | 759 |
| 2005-05-06 | 726 | 743 | 722 | 731 | 112,000 | 731 |
| 2005-05-02 | 732 | 732 | 719 | 726 | 44,000 | 726 |
| 2005-04-28 | 729 | 735 | 729 | 733 | 51,000 | 733 |
| 2005-04-27 | 730 | 734 | 717 | 733 | 107,000 | 733 |
| 2005-04-26 | 731 | 740 | 730 | 740 | 71,000 | 740 |
| 2005-04-25 | 735 | 742 | 735 | 738 | 69,000 | 738 |
| 2005-04-22 | 743 | 746 | 735 | 745 | 83,000 | 745 |
| 2005-04-21 | 715 | 739 | 713 | 733 | 111,000 | 733 |
| 2005-04-20 | 750 | 755 | 740 | 743 | 147,000 | 743 |
| 2005-04-19 | 744 | 755 | 736 | 750 | 152,000 | 750 |
| 2005-04-18 | 758 | 767 | 723 | 744 | 423,000 | 744 |
| 2005-04-15 | 767 | 773 | 765 | 768 | 183,000 | 768 |
| 2005-04-14 | 775 | 775 | 767 | 772 | 221,000 | 772 |
| 2005-04-13 | 774 | 781 | 769 | 780 | 177,000 | 780 |
| 2005-04-12 | 783 | 783 | 767 | 769 | 119,000 | 769 |
| 2005-04-11 | 786 | 792 | 777 | 783 | 101,000 | 783 |
| 2005-04-08 | 777 | 786 | 776 | 782 | 165,000 | 782 |
| 2005-04-07 | 777 | 786 | 772 | 779 | 129,000 | 779 |
| 2005-04-06 | 771 | 776 | 769 | 774 | 98,000 | 774 |
| 2005-04-05 | 770 | 777 | 767 | 774 | 130,000 | 774 |
| 2005-04-04 | 772 | 775 | 767 | 769 | 120,000 | 769 |
| 2005-04-01 | 767 | 772 | 767 | 772 | 88,000 | 772 |
| 2005-03-31 | 770 | 776 | 770 | 775 | 125,000 | 775 |
| 2005-03-30 | 768 | 771 | 767 | 769 | 110,000 | 769 |
| 2005-03-29 | 775 | 783 | 762 | 767 | 126,000 | 767 |
| 2005-03-28 | 770 | 790 | 764 | 782 | 234,000 | 782 |
| 2005-03-25 | 801 | 801 | 787 | 792 | 129,000 | 792 |
| 2005-03-24 | 802 | 805 | 801 | 802 | 153,000 | 802 |
| 2005-03-23 | 810 | 811 | 802 | 808 | 155,000 | 808 |
| 2005-03-22 | 805 | 817 | 803 | 814 | 236,000 | 814 |
| 2005-03-18 | 802 | 803 | 796 | 801 | 128,000 | 801 |
| 2005-03-17 | 794 | 807 | 794 | 801 | 139,000 | 801 |
| 2005-03-16 | 807 | 808 | 798 | 798 | 145,000 | 798 |
| 2005-03-15 | 810 | 840 | 801 | 810 | 310,000 | 810 |
| 2005-03-14 | 792 | 806 | 792 | 800 | 243,000 | 800 |
| 2005-03-11 | 783 | 796 | 783 | 793 | 330,000 | 793 |
| 2005-03-10 | 783 | 785 | 782 | 782 | 105,000 | 782 |
| 2005-03-09 | 787 | 788 | 780 | 783 | 209,000 | 783 |
| 2005-03-08 | 790 | 795 | 782 | 786 | 219,000 | 786 |
| 2005-03-07 | 789 | 797 | 789 | 793 | 84,000 | 793 |
| 2005-03-04 | 772 | 787 | 763 | 784 | 174,000 | 784 |
| 2005-03-03 | 770 | 774 | 763 | 772 | 81,000 | 772 |
| 2005-03-02 | 764 | 772 | 764 | 769 | 99,000 | 769 |
| 2005-03-01 | 760 | 766 | 760 | 766 | 109,000 | 766 |
| 2005-02-28 | 757 | 763 | 755 | 759 | 159,000 | 759 |
| 2005-02-25 | 750 | 757 | 750 | 756 | 78,000 | 756 |
| 2005-02-24 | 745 | 749 | 744 | 749 | 90,000 | 749 |
| 2005-02-23 | 745 | 754 | 744 | 746 | 98,000 | 746 |
| 2005-02-22 | 750 | 758 | 747 | 747 | 143,000 | 747 |
| 2005-02-21 | 745 | 751 | 744 | 747 | 114,000 | 747 |
| 2005-02-18 | 734 | 745 | 731 | 744 | 109,000 | 744 |
| 2005-02-17 | 752 | 752 | 742 | 744 | 103,000 | 744 |
| 2005-02-16 | 754 | 754 | 746 | 752 | 131,000 | 752 |
| 2005-02-15 | 750 | 753 | 747 | 752 | 217,000 | 752 |
| 2005-02-14 | 750 | 760 | 749 | 749 | 132,000 | 749 |
| 2005-02-10 | 743 | 748 | 743 | 748 | 176,000 | 748 |
| 2005-02-09 | 745 | 745 | 741 | 743 | 121,000 | 743 |
| 2005-02-08 | 749 | 750 | 743 | 750 | 247,000 | 750 |
| 2005-02-07 | 745 | 757 | 745 | 754 | 333,000 | 754 |
| 2005-02-04 | 745 | 756 | 743 | 744 | 212,000 | 744 |
| 2005-02-03 | 740 | 742 | 731 | 737 | 156,000 | 737 |
| 2005-02-02 | 730 | 741 | 723 | 740 | 191,000 | 740 |
| 2005-02-01 | 732 | 733 | 720 | 726 | 130,000 | 726 |
| 2005-01-31 | 715 | 739 | 715 | 732 | 292,000 | 732 |
| 2005-01-28 | 722 | 723 | 713 | 723 | 166,000 | 723 |
| 2005-01-27 | 712 | 725 | 710 | 719 | 221,000 | 719 |
| 2005-01-26 | 700 | 710 | 698 | 710 | 226,000 | 710 |
| 2005-01-25 | 693 | 701 | 691 | 700 | 92,000 | 700 |
| 2005-01-24 | 690 | 705 | 688 | 702 | 146,000 | 702 |
| 2005-01-21 | 690 | 695 | 688 | 692 | 123,000 | 692 |
| 2005-01-20 | 683 | 693 | 683 | 691 | 87,000 | 691 |
| 2005-01-19 | 686 | 695 | 685 | 691 | 146,000 | 691 |
| 2005-01-18 | 694 | 695 | 685 | 686 | 106,000 | 686 |
| 2005-01-17 | 690 | 700 | 690 | 699 | 125,000 | 699 |
| 2005-01-14 | 699 | 700 | 687 | 697 | 147,000 | 697 |
| 2005-01-13 | 688 | 702 | 688 | 702 | 348,000 | 702 |
| 2005-01-12 | 684 | 690 | 673 | 677 | 176,000 | 677 |
| 2005-01-11 | 688 | 710 | 685 | 703 | 360,000 | 703 |
| 2005-01-07 | 666 | 679 | 666 | 673 | 100,000 | 673 |
| 2005-01-06 | 646 | 668 | 646 | 666 | 132,000 | 666 |
| 2005-01-05 | 669 | 669 | 663 | 664 | 49,000 | 664 |
| 2005-01-04 | 670 | 670 | 664 | 670 | 19,000 | 670 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
