1881 (株)NIPPO の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 891 | 891 | 871 | 880 | 37,000 | 880 |
| 2006-12-28 | 886 | 891 | 881 | 883 | 84,000 | 883 |
| 2006-12-27 | 879 | 884 | 873 | 880 | 61,000 | 880 |
| 2006-12-26 | 867 | 871 | 855 | 869 | 85,000 | 869 |
| 2006-12-25 | 874 | 876 | 857 | 863 | 105,000 | 863 |
| 2006-12-22 | 879 | 879 | 867 | 874 | 75,000 | 874 |
| 2006-12-21 | 876 | 877 | 866 | 875 | 110,000 | 875 |
| 2006-12-20 | 864 | 875 | 856 | 875 | 120,000 | 875 |
| 2006-12-19 | 862 | 866 | 853 | 855 | 173,000 | 855 |
| 2006-12-18 | 863 | 870 | 862 | 863 | 85,000 | 863 |
| 2006-12-15 | 860 | 868 | 858 | 862 | 67,000 | 862 |
| 2006-12-14 | 857 | 864 | 856 | 861 | 70,000 | 861 |
| 2006-12-13 | 854 | 855 | 844 | 855 | 86,000 | 855 |
| 2006-12-12 | 860 | 860 | 849 | 856 | 83,000 | 856 |
| 2006-12-11 | 846 | 857 | 846 | 850 | 128,000 | 850 |
| 2006-12-08 | 827 | 841 | 827 | 836 | 257,000 | 836 |
| 2006-12-07 | 822 | 835 | 816 | 826 | 170,000 | 826 |
| 2006-12-06 | 811 | 822 | 808 | 822 | 187,000 | 822 |
| 2006-12-05 | 828 | 842 | 820 | 822 | 183,000 | 822 |
| 2006-12-04 | 854 | 854 | 830 | 848 | 237,000 | 848 |
| 2006-12-01 | 848 | 857 | 839 | 853 | 109,000 | 853 |
| 2006-11-30 | 838 | 848 | 835 | 847 | 125,000 | 847 |
| 2006-11-29 | 806 | 838 | 805 | 837 | 207,000 | 837 |
| 2006-11-28 | 803 | 813 | 798 | 808 | 116,000 | 808 |
| 2006-11-27 | 802 | 810 | 798 | 807 | 84,000 | 807 |
| 2006-11-24 | 801 | 801 | 789 | 798 | 127,000 | 798 |
| 2006-11-22 | 785 | 802 | 777 | 802 | 121,000 | 802 |
| 2006-11-21 | 783 | 787 | 775 | 775 | 66,000 | 775 |
| 2006-11-20 | 813 | 813 | 773 | 773 | 159,000 | 773 |
| 2006-11-17 | 814 | 822 | 806 | 811 | 118,000 | 811 |
| 2006-11-16 | 815 | 819 | 804 | 809 | 179,000 | 809 |
| 2006-11-15 | 829 | 839 | 815 | 820 | 148,000 | 820 |
| 2006-11-14 | 801 | 844 | 801 | 826 | 193,000 | 826 |
| 2006-11-13 | 816 | 817 | 798 | 801 | 235,000 | 801 |
| 2006-11-10 | 824 | 830 | 815 | 816 | 179,000 | 816 |
| 2006-11-09 | 831 | 840 | 822 | 823 | 262,000 | 823 |
| 2006-11-08 | 851 | 858 | 844 | 845 | 157,000 | 845 |
| 2006-11-07 | 869 | 870 | 854 | 854 | 130,000 | 854 |
| 2006-11-06 | 870 | 876 | 864 | 868 | 108,000 | 868 |
| 2006-11-02 | 870 | 881 | 870 | 877 | 86,000 | 877 |
| 2006-11-01 | 887 | 887 | 872 | 879 | 161,000 | 879 |
| 2006-10-31 | 866 | 882 | 866 | 879 | 152,000 | 879 |
| 2006-10-30 | 873 | 888 | 866 | 871 | 302,000 | 871 |
| 2006-10-27 | 877 | 882 | 871 | 881 | 229,000 | 881 |
| 2006-10-26 | 884 | 886 | 869 | 873 | 245,000 | 873 |
| 2006-10-25 | 904 | 904 | 887 | 891 | 129,000 | 891 |
| 2006-10-24 | 905 | 912 | 897 | 899 | 83,000 | 899 |
| 2006-10-23 | 893 | 903 | 893 | 898 | 119,000 | 898 |
| 2006-10-20 | 893 | 903 | 890 | 897 | 54,000 | 897 |
| 2006-10-19 | 900 | 911 | 898 | 902 | 91,000 | 902 |
| 2006-10-18 | 907 | 907 | 889 | 902 | 100,000 | 902 |
| 2006-10-17 | 918 | 924 | 901 | 911 | 96,000 | 911 |
| 2006-10-16 | 903 | 919 | 900 | 917 | 136,000 | 917 |
| 2006-10-13 | 889 | 894 | 885 | 894 | 78,000 | 894 |
| 2006-10-12 | 878 | 887 | 874 | 876 | 115,000 | 876 |
| 2006-10-11 | 896 | 897 | 870 | 870 | 103,000 | 870 |
| 2006-10-10 | 891 | 898 | 888 | 891 | 71,000 | 891 |
| 2006-10-06 | 905 | 908 | 895 | 901 | 145,000 | 901 |
| 2006-10-05 | 896 | 910 | 895 | 897 | 134,000 | 897 |
| 2006-10-04 | 907 | 913 | 890 | 891 | 175,000 | 891 |
| 2006-10-03 | 939 | 939 | 906 | 910 | 217,000 | 910 |
| 2006-10-02 | 957 | 962 | 935 | 942 | 215,000 | 942 |
| 2006-09-29 | 944 | 965 | 943 | 961 | 176,000 | 961 |
| 2006-09-28 | 928 | 939 | 928 | 935 | 113,000 | 935 |
| 2006-09-27 | 909 | 937 | 905 | 932 | 211,000 | 932 |
| 2006-09-26 | 915 | 915 | 898 | 899 | 89,000 | 899 |
| 2006-09-25 | 911 | 918 | 882 | 917 | 145,000 | 917 |
| 2006-09-22 | 921 | 921 | 904 | 910 | 82,000 | 910 |
| 2006-09-21 | 918 | 925 | 911 | 922 | 109,000 | 922 |
| 2006-09-20 | 918 | 920 | 912 | 916 | 80,000 | 916 |
| 2006-09-19 | 927 | 935 | 920 | 921 | 87,000 | 921 |
| 2006-09-15 | 911 | 917 | 901 | 917 | 103,000 | 917 |
| 2006-09-14 | 905 | 915 | 904 | 909 | 93,000 | 909 |
| 2006-09-13 | 916 | 924 | 896 | 905 | 128,000 | 905 |
| 2006-09-12 | 925 | 932 | 903 | 910 | 244,000 | 910 |
| 2006-09-11 | 945 | 949 | 930 | 930 | 133,000 | 930 |
| 2006-09-08 | 945 | 952 | 928 | 944 | 230,000 | 944 |
| 2006-09-07 | 971 | 971 | 950 | 950 | 124,000 | 950 |
| 2006-09-06 | 981 | 985 | 973 | 981 | 103,000 | 981 |
| 2006-09-05 | 996 | 996 | 973 | 991 | 173,000 | 991 |
| 2006-09-04 | 993 | 1,007 | 993 | 1,004 | 176,000 | 1,004 |
| 2006-09-01 | 1,009 | 1,009 | 987 | 997 | 153,000 | 997 |
| 2006-08-31 | 987 | 1,010 | 987 | 1,008 | 181,000 | 1,008 |
| 2006-08-30 | 992 | 996 | 985 | 994 | 157,000 | 994 |
| 2006-08-29 | 986 | 992 | 980 | 992 | 111,000 | 992 |
| 2006-08-28 | 984 | 1,006 | 982 | 983 | 198,000 | 983 |
| 2006-08-25 | 975 | 989 | 970 | 975 | 186,000 | 975 |
| 2006-08-24 | 989 | 989 | 970 | 980 | 95,000 | 980 |
| 2006-08-23 | 975 | 996 | 975 | 990 | 280,000 | 990 |
| 2006-08-22 | 951 | 981 | 951 | 973 | 201,000 | 973 |
| 2006-08-21 | 951 | 953 | 947 | 950 | 139,000 | 950 |
| 2006-08-18 | 954 | 954 | 948 | 951 | 105,000 | 951 |
| 2006-08-17 | 941 | 953 | 934 | 942 | 205,000 | 942 |
| 2006-08-16 | 945 | 945 | 910 | 931 | 300,000 | 931 |
| 2006-08-15 | 943 | 950 | 940 | 944 | 178,000 | 944 |
| 2006-08-14 | 947 | 953 | 935 | 950 | 84,000 | 950 |
| 2006-08-11 | 925 | 950 | 918 | 937 | 98,000 | 937 |
| 2006-08-10 | 934 | 939 | 927 | 934 | 179,000 | 934 |
| 2006-08-09 | 931 | 941 | 923 | 938 | 143,000 | 938 |
| 2006-08-08 | 901 | 938 | 901 | 936 | 123,000 | 936 |
| 2006-08-07 | 948 | 950 | 903 | 910 | 185,000 | 910 |
| 2006-08-04 | 932 | 949 | 931 | 948 | 145,000 | 948 |
| 2006-08-03 | 934 | 941 | 925 | 933 | 82,000 | 933 |
| 2006-08-02 | 928 | 940 | 910 | 939 | 146,000 | 939 |
| 2006-08-01 | 947 | 948 | 930 | 944 | 204,000 | 944 |
| 2006-07-31 | 937 | 946 | 916 | 946 | 150,000 | 946 |
| 2006-07-28 | 904 | 922 | 902 | 917 | 147,000 | 917 |
| 2006-07-27 | 897 | 905 | 881 | 905 | 135,000 | 905 |
| 2006-07-26 | 906 | 912 | 896 | 903 | 87,000 | 903 |
| 2006-07-25 | 904 | 917 | 891 | 896 | 84,000 | 896 |
| 2006-07-24 | 890 | 904 | 880 | 899 | 114,000 | 899 |
| 2006-07-21 | 888 | 911 | 887 | 895 | 152,000 | 895 |
| 2006-07-20 | 922 | 930 | 879 | 898 | 227,000 | 898 |
| 2006-07-19 | 870 | 900 | 861 | 872 | 211,000 | 872 |
| 2006-07-18 | 920 | 920 | 880 | 880 | 219,000 | 880 |
| 2006-07-14 | 937 | 945 | 919 | 926 | 148,000 | 926 |
| 2006-07-13 | 938 | 940 | 924 | 936 | 122,000 | 936 |
| 2006-07-12 | 967 | 970 | 942 | 948 | 237,000 | 948 |
| 2006-07-11 | 984 | 985 | 970 | 977 | 178,000 | 977 |
| 2006-07-10 | 975 | 985 | 960 | 985 | 139,000 | 985 |
| 2006-07-07 | 975 | 981 | 970 | 977 | 204,000 | 977 |
| 2006-07-06 | 979 | 980 | 963 | 974 | 162,000 | 974 |
| 2006-07-05 | 985 | 985 | 973 | 977 | 133,000 | 977 |
| 2006-07-04 | 973 | 984 | 968 | 976 | 205,000 | 976 |
| 2006-07-03 | 971 | 975 | 970 | 971 | 179,000 | 971 |
| 2006-06-30 | 941 | 983 | 941 | 972 | 294,000 | 972 |
| 2006-06-29 | 931 | 956 | 931 | 939 | 398,000 | 939 |
| 2006-06-28 | 926 | 940 | 922 | 934 | 180,000 | 934 |
| 2006-06-27 | 966 | 966 | 938 | 943 | 357,000 | 943 |
| 2006-06-26 | 954 | 996 | 950 | 976 | 180,000 | 976 |
| 2006-06-23 | 935 | 972 | 930 | 961 | 242,000 | 961 |
| 2006-06-22 | 928 | 949 | 926 | 945 | 136,000 | 945 |
| 2006-06-21 | 925 | 938 | 920 | 928 | 233,000 | 928 |
| 2006-06-20 | 965 | 965 | 923 | 935 | 315,000 | 935 |
| 2006-06-19 | 967 | 991 | 960 | 967 | 262,000 | 967 |
| 2006-06-16 | 958 | 970 | 941 | 967 | 345,000 | 967 |
| 2006-06-15 | 961 | 962 | 930 | 956 | 553,000 | 956 |
| 2006-06-14 | 940 | 978 | 931 | 967 | 179,000 | 967 |
| 2006-06-13 | 950 | 977 | 943 | 943 | 206,000 | 943 |
| 2006-06-12 | 935 | 968 | 928 | 961 | 533,000 | 961 |
| 2006-06-09 | 961 | 984 | 936 | 975 | 407,000 | 975 |
| 2006-06-08 | 985 | 985 | 953 | 960 | 249,000 | 960 |
| 2006-06-07 | 1,000 | 1,013 | 988 | 993 | 155,000 | 993 |
| 2006-06-06 | 1,014 | 1,028 | 1,004 | 1,015 | 227,000 | 1,015 |
| 2006-06-05 | 1,010 | 1,020 | 1,005 | 1,016 | 164,000 | 1,016 |
| 2006-06-02 | 1,006 | 1,032 | 987 | 1,030 | 391,000 | 1,030 |
| 2006-06-01 | 1,018 | 1,028 | 1,005 | 1,012 | 355,000 | 1,012 |
| 2006-05-31 | 1,000 | 1,018 | 990 | 1,013 | 359,000 | 1,013 |
| 2006-05-30 | 1,023 | 1,028 | 1,007 | 1,019 | 183,000 | 1,019 |
| 2006-05-29 | 1,017 | 1,040 | 1,009 | 1,034 | 580,000 | 1,034 |
| 2006-05-26 | 1,000 | 1,031 | 995 | 1,018 | 877,000 | 1,018 |
| 2006-05-25 | 950 | 979 | 948 | 979 | 250,000 | 979 |
| 2006-05-24 | 944 | 962 | 927 | 958 | 246,000 | 958 |
| 2006-05-23 | 950 | 968 | 945 | 954 | 271,000 | 954 |
| 2006-05-22 | 966 | 976 | 941 | 960 | 429,000 | 960 |
| 2006-05-19 | 940 | 971 | 933 | 968 | 783,000 | 968 |
| 2006-05-18 | 894 | 945 | 891 | 917 | 562,000 | 917 |
| 2006-05-17 | 887 | 887 | 871 | 884 | 506,000 | 884 |
| 2006-05-16 | 871 | 890 | 865 | 871 | 297,000 | 871 |
| 2006-05-15 | 871 | 881 | 867 | 871 | 242,000 | 871 |
| 2006-05-12 | 888 | 888 | 853 | 874 | 167,000 | 874 |
| 2006-05-11 | 889 | 899 | 883 | 889 | 195,000 | 889 |
| 2006-05-10 | 905 | 905 | 885 | 891 | 222,000 | 891 |
| 2006-05-09 | 917 | 922 | 910 | 910 | 251,000 | 910 |
| 2006-05-08 | 926 | 934 | 920 | 926 | 181,000 | 926 |
| 2006-05-02 | 920 | 929 | 910 | 925 | 113,000 | 925 |
| 2006-05-01 | 913 | 933 | 894 | 919 | 122,000 | 919 |
| 2006-04-28 | 923 | 925 | 901 | 918 | 165,000 | 918 |
| 2006-04-27 | 912 | 919 | 911 | 915 | 44,000 | 915 |
| 2006-04-26 | 909 | 920 | 908 | 917 | 86,000 | 917 |
| 2006-04-25 | 905 | 921 | 899 | 919 | 170,000 | 919 |
| 2006-04-24 | 927 | 927 | 900 | 908 | 182,000 | 908 |
| 2006-04-21 | 914 | 925 | 910 | 920 | 186,000 | 920 |
| 2006-04-20 | 920 | 929 | 913 | 915 | 178,000 | 915 |
| 2006-04-19 | 920 | 933 | 910 | 910 | 232,000 | 910 |
| 2006-04-18 | 896 | 915 | 890 | 903 | 196,000 | 903 |
| 2006-04-17 | 892 | 910 | 885 | 886 | 192,000 | 886 |
| 2006-04-14 | 907 | 914 | 894 | 894 | 189,000 | 894 |
| 2006-04-13 | 898 | 906 | 880 | 897 | 321,000 | 897 |
| 2006-04-12 | 921 | 923 | 905 | 905 | 106,000 | 905 |
| 2006-04-11 | 924 | 931 | 912 | 922 | 204,000 | 922 |
| 2006-04-10 | 941 | 942 | 932 | 933 | 132,000 | 933 |
| 2006-04-07 | 936 | 942 | 918 | 938 | 141,000 | 938 |
| 2006-04-06 | 926 | 944 | 925 | 935 | 127,000 | 935 |
| 2006-04-05 | 939 | 946 | 926 | 928 | 140,000 | 928 |
| 2006-04-04 | 938 | 949 | 926 | 931 | 293,000 | 931 |
| 2006-04-03 | 916 | 942 | 915 | 929 | 222,000 | 929 |
| 2006-03-31 | 918 | 924 | 912 | 915 | 172,000 | 915 |
| 2006-03-30 | 923 | 923 | 906 | 909 | 91,000 | 909 |
| 2006-03-29 | 901 | 923 | 901 | 920 | 232,000 | 920 |
| 2006-03-28 | 899 | 900 | 875 | 891 | 182,000 | 891 |
| 2006-03-27 | 896 | 915 | 894 | 906 | 164,000 | 906 |
| 2006-03-24 | 883 | 895 | 883 | 891 | 104,000 | 891 |
| 2006-03-23 | 894 | 896 | 888 | 888 | 89,000 | 888 |
| 2006-03-22 | 883 | 892 | 880 | 890 | 131,000 | 890 |
| 2006-03-20 | 885 | 894 | 884 | 889 | 111,000 | 889 |
| 2006-03-17 | 883 | 888 | 874 | 883 | 191,000 | 883 |
| 2006-03-16 | 870 | 875 | 862 | 863 | 289,000 | 863 |
| 2006-03-15 | 875 | 877 | 866 | 868 | 186,000 | 868 |
| 2006-03-14 | 883 | 884 | 872 | 877 | 209,000 | 877 |
| 2006-03-13 | 880 | 884 | 878 | 883 | 287,000 | 883 |
| 2006-03-10 | 880 | 889 | 872 | 880 | 245,000 | 880 |
| 2006-03-09 | 863 | 879 | 862 | 877 | 246,000 | 877 |
| 2006-03-08 | 859 | 866 | 857 | 858 | 132,000 | 858 |
| 2006-03-07 | 866 | 880 | 854 | 859 | 190,000 | 859 |
| 2006-03-06 | 878 | 878 | 858 | 870 | 323,000 | 870 |
| 2006-03-03 | 891 | 898 | 874 | 888 | 188,000 | 888 |
| 2006-03-02 | 904 | 909 | 899 | 899 | 171,000 | 899 |
| 2006-03-01 | 929 | 934 | 905 | 906 | 154,000 | 906 |
| 2006-02-28 | 918 | 930 | 896 | 919 | 166,000 | 919 |
| 2006-02-27 | 936 | 957 | 919 | 920 | 294,000 | 920 |
| 2006-02-24 | 935 | 950 | 918 | 930 | 345,000 | 930 |
| 2006-02-23 | 894 | 930 | 894 | 922 | 254,000 | 922 |
| 2006-02-22 | 905 | 922 | 883 | 894 | 310,000 | 894 |
| 2006-02-21 | 874 | 905 | 874 | 897 | 293,000 | 897 |
| 2006-02-20 | 870 | 893 | 870 | 874 | 341,000 | 874 |
| 2006-02-17 | 883 | 897 | 873 | 875 | 213,000 | 875 |
| 2006-02-16 | 901 | 901 | 880 | 887 | 225,000 | 887 |
| 2006-02-15 | 916 | 916 | 883 | 891 | 276,000 | 891 |
| 2006-02-14 | 882 | 908 | 866 | 904 | 181,000 | 904 |
| 2006-02-13 | 916 | 919 | 879 | 895 | 343,000 | 895 |
| 2006-02-10 | 932 | 938 | 906 | 922 | 327,000 | 922 |
| 2006-02-09 | 957 | 965 | 941 | 946 | 338,000 | 946 |
| 2006-02-08 | 959 | 973 | 925 | 927 | 336,000 | 927 |
| 2006-02-07 | 954 | 975 | 941 | 954 | 248,000 | 954 |
| 2006-02-06 | 962 | 969 | 938 | 951 | 343,000 | 951 |
| 2006-02-03 | 972 | 981 | 968 | 972 | 217,000 | 972 |
| 2006-02-02 | 981 | 1,000 | 972 | 988 | 234,000 | 988 |
| 2006-02-01 | 982 | 985 | 970 | 974 | 149,000 | 974 |
| 2006-01-31 | 988 | 989 | 970 | 973 | 143,000 | 973 |
| 2006-01-30 | 961 | 990 | 955 | 980 | 300,000 | 980 |
| 2006-01-27 | 952 | 968 | 948 | 960 | 181,000 | 960 |
| 2006-01-26 | 930 | 954 | 930 | 945 | 244,000 | 945 |
| 2006-01-25 | 934 | 945 | 930 | 937 | 156,000 | 937 |
| 2006-01-24 | 908 | 941 | 905 | 940 | 269,000 | 940 |
| 2006-01-23 | 908 | 920 | 905 | 912 | 223,000 | 912 |
| 2006-01-20 | 925 | 928 | 910 | 912 | 227,000 | 912 |
| 2006-01-19 | 914 | 934 | 910 | 925 | 287,000 | 925 |
| 2006-01-18 | 915 | 926 | 908 | 914 | 421,000 | 914 |
| 2006-01-17 | 959 | 959 | 910 | 917 | 324,000 | 917 |
| 2006-01-16 | 922 | 970 | 922 | 962 | 643,000 | 962 |
| 2006-01-13 | 900 | 914 | 900 | 909 | 112,000 | 909 |
| 2006-01-12 | 907 | 912 | 905 | 909 | 128,000 | 909 |
| 2006-01-11 | 900 | 906 | 890 | 906 | 237,000 | 906 |
| 2006-01-10 | 908 | 910 | 901 | 905 | 256,000 | 905 |
| 2006-01-06 | 907 | 915 | 905 | 908 | 167,000 | 908 |
| 2006-01-05 | 915 | 915 | 900 | 908 | 188,000 | 908 |
| 2006-01-04 | 898 | 906 | 891 | 896 | 72,000 | 896 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
