1881 (株)NIPPO の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 816 | 816 | 803 | 810 | 55,000 | 810 |
| 2007-12-27 | 823 | 825 | 815 | 824 | 201,000 | 824 |
| 2007-12-26 | 810 | 836 | 810 | 833 | 431,000 | 833 |
| 2007-12-25 | 810 | 826 | 805 | 819 | 190,000 | 819 |
| 2007-12-21 | 791 | 804 | 784 | 801 | 281,000 | 801 |
| 2007-12-20 | 801 | 815 | 797 | 798 | 291,000 | 798 |
| 2007-12-19 | 807 | 813 | 799 | 800 | 198,000 | 800 |
| 2007-12-18 | 789 | 821 | 785 | 801 | 376,000 | 801 |
| 2007-12-17 | 815 | 819 | 796 | 800 | 320,000 | 800 |
| 2007-12-14 | 832 | 837 | 814 | 825 | 324,000 | 825 |
| 2007-12-13 | 831 | 837 | 820 | 822 | 385,000 | 822 |
| 2007-12-12 | 826 | 840 | 810 | 840 | 253,000 | 840 |
| 2007-12-11 | 820 | 833 | 817 | 828 | 421,000 | 828 |
| 2007-12-10 | 832 | 839 | 817 | 830 | 485,000 | 830 |
| 2007-12-07 | 837 | 837 | 829 | 832 | 308,000 | 832 |
| 2007-12-06 | 821 | 830 | 809 | 827 | 348,000 | 827 |
| 2007-12-05 | 801 | 824 | 787 | 820 | 659,000 | 820 |
| 2007-12-04 | 798 | 824 | 794 | 803 | 498,000 | 803 |
| 2007-12-03 | 795 | 822 | 795 | 822 | 579,000 | 822 |
| 2007-11-30 | 771 | 801 | 761 | 794 | 455,000 | 794 |
| 2007-11-29 | 767 | 775 | 754 | 766 | 415,000 | 766 |
| 2007-11-28 | 744 | 765 | 743 | 758 | 558,000 | 758 |
| 2007-11-27 | 718 | 739 | 710 | 734 | 721,000 | 734 |
| 2007-11-26 | 773 | 783 | 749 | 755 | 739,000 | 755 |
| 2007-11-22 | 761 | 786 | 755 | 773 | 271,000 | 773 |
| 2007-11-21 | 781 | 781 | 756 | 762 | 629,000 | 762 |
| 2007-11-20 | 779 | 781 | 752 | 779 | 436,000 | 779 |
| 2007-11-19 | 805 | 817 | 789 | 795 | 353,000 | 795 |
| 2007-11-16 | 844 | 845 | 814 | 825 | 518,000 | 825 |
| 2007-11-15 | 874 | 886 | 857 | 861 | 492,000 | 861 |
| 2007-11-14 | 900 | 900 | 860 | 878 | 327,000 | 878 |
| 2007-11-13 | 863 | 875 | 846 | 861 | 302,000 | 861 |
| 2007-11-12 | 882 | 890 | 858 | 862 | 284,000 | 862 |
| 2007-11-09 | 904 | 905 | 864 | 872 | 463,000 | 872 |
| 2007-11-08 | 921 | 921 | 879 | 908 | 224,000 | 908 |
| 2007-11-07 | 960 | 960 | 933 | 947 | 246,000 | 947 |
| 2007-11-06 | 947 | 969 | 943 | 960 | 266,000 | 960 |
| 2007-11-05 | 955 | 955 | 943 | 946 | 219,000 | 946 |
| 2007-11-02 | 926 | 957 | 921 | 947 | 167,000 | 947 |
| 2007-11-01 | 931 | 936 | 921 | 932 | 117,000 | 932 |
| 2007-10-31 | 915 | 944 | 901 | 941 | 365,000 | 941 |
| 2007-10-30 | 881 | 910 | 871 | 906 | 251,000 | 906 |
| 2007-10-29 | 874 | 890 | 874 | 884 | 203,000 | 884 |
| 2007-10-26 | 872 | 879 | 863 | 875 | 169,000 | 875 |
| 2007-10-25 | 853 | 875 | 853 | 862 | 124,000 | 862 |
| 2007-10-24 | 888 | 888 | 861 | 863 | 152,000 | 863 |
| 2007-10-23 | 887 | 887 | 874 | 879 | 86,000 | 879 |
| 2007-10-22 | 874 | 882 | 869 | 877 | 185,000 | 877 |
| 2007-10-19 | 912 | 914 | 890 | 894 | 191,000 | 894 |
| 2007-10-18 | 893 | 922 | 893 | 915 | 142,000 | 915 |
| 2007-10-17 | 909 | 909 | 886 | 903 | 306,000 | 903 |
| 2007-10-16 | 929 | 930 | 893 | 909 | 437,000 | 909 |
| 2007-10-15 | 947 | 947 | 927 | 939 | 152,000 | 939 |
| 2007-10-12 | 949 | 949 | 931 | 932 | 200,000 | 932 |
| 2007-10-11 | 949 | 959 | 930 | 948 | 207,000 | 948 |
| 2007-10-10 | 950 | 950 | 935 | 945 | 225,000 | 945 |
| 2007-10-09 | 941 | 947 | 931 | 940 | 204,000 | 940 |
| 2007-10-05 | 936 | 943 | 926 | 932 | 304,000 | 932 |
| 2007-10-04 | 920 | 940 | 919 | 933 | 100,000 | 933 |
| 2007-10-03 | 930 | 937 | 915 | 929 | 184,000 | 929 |
| 2007-10-02 | 924 | 935 | 914 | 930 | 159,000 | 930 |
| 2007-10-01 | 920 | 941 | 900 | 914 | 217,000 | 914 |
| 2007-09-28 | 907 | 919 | 900 | 919 | 222,000 | 919 |
| 2007-09-27 | 902 | 915 | 897 | 906 | 264,000 | 906 |
| 2007-09-26 | 872 | 913 | 872 | 901 | 296,000 | 901 |
| 2007-09-25 | 852 | 870 | 852 | 863 | 273,000 | 863 |
| 2007-09-21 | 863 | 863 | 836 | 852 | 209,000 | 852 |
| 2007-09-20 | 861 | 871 | 844 | 854 | 154,000 | 854 |
| 2007-09-19 | 857 | 876 | 854 | 861 | 263,000 | 861 |
| 2007-09-18 | 870 | 870 | 840 | 842 | 278,000 | 842 |
| 2007-09-14 | 871 | 879 | 865 | 870 | 519,000 | 870 |
| 2007-09-13 | 896 | 910 | 883 | 888 | 294,000 | 888 |
| 2007-09-12 | 916 | 930 | 910 | 914 | 100,000 | 914 |
| 2007-09-11 | 902 | 920 | 902 | 916 | 227,000 | 916 |
| 2007-09-10 | 923 | 923 | 899 | 907 | 195,000 | 907 |
| 2007-09-07 | 910 | 926 | 909 | 924 | 301,000 | 924 |
| 2007-09-06 | 911 | 922 | 898 | 908 | 317,000 | 908 |
| 2007-09-05 | 949 | 959 | 934 | 936 | 164,000 | 936 |
| 2007-09-04 | 927 | 953 | 924 | 949 | 297,000 | 949 |
| 2007-09-03 | 914 | 943 | 914 | 933 | 166,000 | 933 |
| 2007-08-31 | 900 | 914 | 898 | 914 | 191,000 | 914 |
| 2007-08-30 | 885 | 896 | 882 | 884 | 140,000 | 884 |
| 2007-08-29 | 877 | 887 | 870 | 884 | 145,000 | 884 |
| 2007-08-28 | 918 | 918 | 891 | 906 | 106,000 | 906 |
| 2007-08-27 | 909 | 930 | 901 | 918 | 184,000 | 918 |
| 2007-08-24 | 905 | 909 | 888 | 899 | 427,000 | 899 |
| 2007-08-23 | 917 | 927 | 908 | 914 | 254,000 | 914 |
| 2007-08-22 | 885 | 913 | 881 | 909 | 176,000 | 909 |
| 2007-08-21 | 885 | 906 | 870 | 895 | 146,000 | 895 |
| 2007-08-20 | 893 | 893 | 864 | 870 | 341,000 | 870 |
| 2007-08-17 | 937 | 938 | 863 | 863 | 240,000 | 863 |
| 2007-08-16 | 900 | 928 | 880 | 927 | 340,000 | 927 |
| 2007-08-15 | 957 | 959 | 907 | 920 | 404,000 | 920 |
| 2007-08-14 | 931 | 967 | 923 | 956 | 286,000 | 956 |
| 2007-08-13 | 912 | 957 | 912 | 931 | 421,000 | 931 |
| 2007-08-10 | 905 | 950 | 853 | 911 | 658,000 | 911 |
| 2007-08-09 | 980 | 995 | 941 | 945 | 923,000 | 945 |
| 2007-08-08 | 984 | 996 | 964 | 989 | 518,000 | 989 |
| 2007-08-07 | 1,008 | 1,015 | 977 | 989 | 330,000 | 989 |
| 2007-08-06 | 973 | 1,029 | 966 | 1,008 | 318,000 | 1,008 |
| 2007-08-03 | 978 | 998 | 975 | 993 | 379,000 | 993 |
| 2007-08-02 | 995 | 1,018 | 988 | 998 | 371,000 | 998 |
| 2007-08-01 | 1,009 | 1,011 | 987 | 995 | 241,000 | 995 |
| 2007-07-31 | 993 | 1,010 | 990 | 1,008 | 176,000 | 1,008 |
| 2007-07-30 | 996 | 1,008 | 980 | 1,001 | 198,000 | 1,001 |
| 2007-07-27 | 1,000 | 1,020 | 970 | 995 | 442,000 | 995 |
| 2007-07-26 | 1,036 | 1,043 | 1,022 | 1,032 | 213,000 | 1,032 |
| 2007-07-25 | 1,031 | 1,058 | 1,031 | 1,056 | 154,000 | 1,056 |
| 2007-07-24 | 1,044 | 1,055 | 1,028 | 1,050 | 207,000 | 1,050 |
| 2007-07-23 | 1,035 | 1,041 | 1,023 | 1,040 | 188,000 | 1,040 |
| 2007-07-20 | 1,056 | 1,064 | 1,048 | 1,055 | 191,000 | 1,055 |
| 2007-07-19 | 1,048 | 1,059 | 1,038 | 1,056 | 179,000 | 1,056 |
| 2007-07-18 | 1,042 | 1,055 | 1,029 | 1,047 | 321,000 | 1,047 |
| 2007-07-17 | 1,063 | 1,071 | 1,053 | 1,061 | 334,000 | 1,061 |
| 2007-07-13 | 1,054 | 1,065 | 1,041 | 1,050 | 208,000 | 1,050 |
| 2007-07-12 | 1,037 | 1,068 | 1,030 | 1,066 | 463,000 | 1,066 |
| 2007-07-11 | 1,025 | 1,063 | 1,018 | 1,045 | 488,000 | 1,045 |
| 2007-07-10 | 1,040 | 1,049 | 1,027 | 1,038 | 224,000 | 1,038 |
| 2007-07-09 | 1,030 | 1,048 | 1,029 | 1,045 | 309,000 | 1,045 |
| 2007-07-06 | 1,020 | 1,024 | 1,012 | 1,024 | 160,000 | 1,024 |
| 2007-07-05 | 1,020 | 1,035 | 1,020 | 1,024 | 162,000 | 1,024 |
| 2007-07-04 | 1,006 | 1,020 | 1,001 | 1,016 | 197,000 | 1,016 |
| 2007-07-03 | 1,000 | 1,030 | 1,000 | 1,021 | 259,000 | 1,021 |
| 2007-07-02 | 1,026 | 1,029 | 1,011 | 1,017 | 170,000 | 1,017 |
| 2007-06-29 | 1,015 | 1,029 | 1,012 | 1,025 | 180,000 | 1,025 |
| 2007-06-28 | 994 | 1,013 | 992 | 1,009 | 125,000 | 1,009 |
| 2007-06-27 | 1,007 | 1,007 | 978 | 984 | 283,000 | 984 |
| 2007-06-26 | 1,007 | 1,008 | 995 | 1,007 | 270,000 | 1,007 |
| 2007-06-25 | 1,012 | 1,017 | 993 | 997 | 226,000 | 997 |
| 2007-06-22 | 1,002 | 1,013 | 998 | 1,011 | 267,000 | 1,011 |
| 2007-06-21 | 1,012 | 1,014 | 1,001 | 1,007 | 241,000 | 1,007 |
| 2007-06-20 | 1,004 | 1,022 | 1,004 | 1,014 | 164,000 | 1,014 |
| 2007-06-19 | 1,021 | 1,027 | 1,013 | 1,020 | 178,000 | 1,020 |
| 2007-06-18 | 1,020 | 1,025 | 1,013 | 1,021 | 310,000 | 1,021 |
| 2007-06-15 | 1,035 | 1,035 | 1,020 | 1,026 | 319,000 | 1,026 |
| 2007-06-14 | 1,002 | 1,040 | 998 | 1,031 | 439,000 | 1,031 |
| 2007-06-13 | 988 | 1,009 | 987 | 1,003 | 338,000 | 1,003 |
| 2007-06-12 | 985 | 1,009 | 984 | 1,004 | 389,000 | 1,004 |
| 2007-06-11 | 999 | 999 | 992 | 995 | 211,000 | 995 |
| 2007-06-08 | 993 | 998 | 976 | 998 | 308,000 | 998 |
| 2007-06-07 | 983 | 999 | 980 | 995 | 259,000 | 995 |
| 2007-06-06 | 983 | 986 | 972 | 985 | 308,000 | 985 |
| 2007-06-05 | 977 | 981 | 944 | 981 | 252,000 | 981 |
| 2007-06-04 | 979 | 981 | 966 | 974 | 194,000 | 974 |
| 2007-06-01 | 961 | 980 | 956 | 978 | 348,000 | 978 |
| 2007-05-31 | 954 | 977 | 952 | 961 | 279,000 | 961 |
| 2007-05-30 | 937 | 950 | 937 | 944 | 311,000 | 944 |
| 2007-05-29 | 945 | 957 | 937 | 947 | 244,000 | 947 |
| 2007-05-28 | 965 | 973 | 947 | 955 | 250,000 | 955 |
| 2007-05-25 | 955 | 960 | 952 | 956 | 228,000 | 956 |
| 2007-05-24 | 987 | 991 | 965 | 979 | 325,000 | 979 |
| 2007-05-23 | 978 | 990 | 976 | 984 | 233,000 | 984 |
| 2007-05-22 | 959 | 988 | 958 | 988 | 359,000 | 988 |
| 2007-05-21 | 959 | 969 | 945 | 949 | 452,000 | 949 |
| 2007-05-18 | 972 | 989 | 950 | 958 | 321,000 | 958 |
| 2007-05-17 | 963 | 980 | 963 | 969 | 182,000 | 969 |
| 2007-05-16 | 967 | 989 | 964 | 973 | 421,000 | 973 |
| 2007-05-15 | 986 | 986 | 956 | 957 | 376,000 | 957 |
| 2007-05-14 | 983 | 1,018 | 983 | 1,002 | 693,000 | 1,002 |
| 2007-05-11 | 968 | 968 | 936 | 955 | 259,000 | 955 |
| 2007-05-10 | 963 | 965 | 949 | 963 | 147,000 | 963 |
| 2007-05-09 | 954 | 972 | 944 | 972 | 243,000 | 972 |
| 2007-05-08 | 954 | 955 | 941 | 945 | 250,000 | 945 |
| 2007-05-07 | 977 | 983 | 944 | 963 | 384,000 | 963 |
| 2007-05-02 | 946 | 953 | 933 | 939 | 314,000 | 939 |
| 2007-05-01 | 972 | 977 | 955 | 955 | 225,000 | 955 |
| 2007-04-27 | 948 | 954 | 928 | 942 | 275,000 | 942 |
| 2007-04-26 | 929 | 940 | 918 | 939 | 204,000 | 939 |
| 2007-04-25 | 919 | 930 | 919 | 928 | 209,000 | 928 |
| 2007-04-24 | 927 | 929 | 917 | 929 | 160,000 | 929 |
| 2007-04-23 | 929 | 936 | 912 | 920 | 431,000 | 920 |
| 2007-04-20 | 921 | 935 | 921 | 925 | 324,000 | 925 |
| 2007-04-19 | 925 | 926 | 906 | 911 | 360,000 | 911 |
| 2007-04-18 | 923 | 945 | 922 | 945 | 394,000 | 945 |
| 2007-04-17 | 908 | 909 | 892 | 903 | 223,000 | 903 |
| 2007-04-16 | 916 | 927 | 910 | 916 | 140,000 | 916 |
| 2007-04-13 | 914 | 919 | 902 | 906 | 307,000 | 906 |
| 2007-04-12 | 924 | 927 | 916 | 924 | 423,000 | 924 |
| 2007-04-11 | 909 | 919 | 908 | 914 | 224,000 | 914 |
| 2007-04-10 | 912 | 919 | 910 | 916 | 301,000 | 916 |
| 2007-04-09 | 909 | 918 | 907 | 917 | 265,000 | 917 |
| 2007-04-06 | 908 | 918 | 901 | 907 | 338,000 | 907 |
| 2007-04-05 | 920 | 920 | 903 | 907 | 271,000 | 907 |
| 2007-04-04 | 914 | 929 | 910 | 924 | 198,000 | 924 |
| 2007-04-03 | 903 | 909 | 898 | 904 | 175,000 | 904 |
| 2007-04-02 | 923 | 927 | 906 | 908 | 260,000 | 908 |
| 2007-03-30 | 911 | 919 | 911 | 916 | 134,000 | 916 |
| 2007-03-29 | 888 | 905 | 885 | 901 | 160,000 | 901 |
| 2007-03-28 | 911 | 912 | 896 | 896 | 159,000 | 896 |
| 2007-03-27 | 900 | 915 | 897 | 905 | 254,000 | 905 |
| 2007-03-26 | 923 | 923 | 905 | 912 | 263,000 | 912 |
| 2007-03-23 | 913 | 917 | 890 | 912 | 382,000 | 912 |
| 2007-03-22 | 899 | 915 | 895 | 905 | 430,000 | 905 |
| 2007-03-20 | 875 | 882 | 861 | 877 | 393,000 | 877 |
| 2007-03-19 | 887 | 891 | 880 | 885 | 319,000 | 885 |
| 2007-03-16 | 906 | 906 | 874 | 877 | 532,000 | 877 |
| 2007-03-15 | 893 | 908 | 891 | 900 | 297,000 | 900 |
| 2007-03-14 | 898 | 905 | 880 | 880 | 398,000 | 880 |
| 2007-03-13 | 921 | 923 | 908 | 908 | 411,000 | 908 |
| 2007-03-12 | 954 | 975 | 923 | 930 | 499,000 | 930 |
| 2007-03-09 | 947 | 947 | 935 | 944 | 303,000 | 944 |
| 2007-03-08 | 928 | 948 | 926 | 948 | 188,000 | 948 |
| 2007-03-07 | 944 | 946 | 925 | 928 | 291,000 | 928 |
| 2007-03-06 | 898 | 930 | 898 | 930 | 255,000 | 930 |
| 2007-03-05 | 927 | 928 | 901 | 907 | 302,000 | 907 |
| 2007-03-02 | 924 | 935 | 904 | 927 | 307,000 | 927 |
| 2007-03-01 | 932 | 933 | 910 | 916 | 138,000 | 916 |
| 2007-02-28 | 931 | 944 | 920 | 938 | 216,000 | 938 |
| 2007-02-27 | 959 | 967 | 953 | 959 | 190,000 | 959 |
| 2007-02-26 | 950 | 960 | 944 | 958 | 214,000 | 958 |
| 2007-02-23 | 956 | 956 | 931 | 948 | 117,000 | 948 |
| 2007-02-22 | 949 | 965 | 945 | 954 | 155,000 | 954 |
| 2007-02-21 | 933 | 948 | 932 | 946 | 180,000 | 946 |
| 2007-02-20 | 928 | 932 | 926 | 932 | 95,000 | 932 |
| 2007-02-19 | 918 | 928 | 915 | 926 | 127,000 | 926 |
| 2007-02-16 | 925 | 929 | 923 | 925 | 83,000 | 925 |
| 2007-02-15 | 910 | 924 | 905 | 924 | 87,000 | 924 |
| 2007-02-14 | 906 | 918 | 901 | 909 | 131,000 | 909 |
| 2007-02-13 | 903 | 917 | 903 | 905 | 128,000 | 905 |
| 2007-02-09 | 906 | 907 | 893 | 902 | 176,000 | 902 |
| 2007-02-08 | 925 | 928 | 895 | 906 | 168,000 | 906 |
| 2007-02-07 | 923 | 931 | 912 | 918 | 106,000 | 918 |
| 2007-02-06 | 922 | 932 | 920 | 927 | 146,000 | 927 |
| 2007-02-05 | 927 | 930 | 901 | 912 | 146,000 | 912 |
| 2007-02-02 | 937 | 937 | 915 | 920 | 186,000 | 920 |
| 2007-02-01 | 930 | 937 | 920 | 937 | 115,000 | 937 |
| 2007-01-31 | 940 | 940 | 914 | 922 | 194,000 | 922 |
| 2007-01-30 | 936 | 945 | 933 | 936 | 96,000 | 936 |
| 2007-01-29 | 930 | 941 | 928 | 928 | 110,000 | 928 |
| 2007-01-26 | 931 | 931 | 921 | 931 | 106,000 | 931 |
| 2007-01-25 | 938 | 940 | 928 | 930 | 77,000 | 930 |
| 2007-01-24 | 938 | 941 | 930 | 939 | 100,000 | 939 |
| 2007-01-23 | 929 | 934 | 905 | 928 | 263,000 | 928 |
| 2007-01-22 | 929 | 941 | 927 | 930 | 220,000 | 930 |
| 2007-01-19 | 916 | 927 | 911 | 919 | 154,000 | 919 |
| 2007-01-18 | 907 | 915 | 900 | 909 | 90,000 | 909 |
| 2007-01-17 | 891 | 908 | 880 | 906 | 198,000 | 906 |
| 2007-01-16 | 900 | 909 | 891 | 891 | 115,000 | 891 |
| 2007-01-15 | 880 | 901 | 880 | 900 | 110,000 | 900 |
| 2007-01-12 | 879 | 893 | 876 | 890 | 226,000 | 890 |
| 2007-01-11 | 860 | 876 | 855 | 869 | 116,000 | 869 |
| 2007-01-10 | 875 | 877 | 857 | 861 | 90,000 | 861 |
| 2007-01-09 | 869 | 883 | 863 | 882 | 118,000 | 882 |
| 2007-01-05 | 893 | 893 | 869 | 879 | 49,000 | 879 |
| 2007-01-04 | 881 | 888 | 869 | 885 | 56,000 | 885 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
