1881 (株)NIPPO の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 755 | 761 | 746 | 761 | 145,000 | 761 |
| 2008-12-29 | 728 | 755 | 714 | 745 | 299,000 | 745 |
| 2008-12-26 | 692 | 730 | 685 | 728 | 190,000 | 728 |
| 2008-12-25 | 682 | 693 | 667 | 692 | 257,000 | 692 |
| 2008-12-24 | 694 | 705 | 661 | 665 | 490,000 | 665 |
| 2008-12-22 | 678 | 740 | 669 | 689 | 463,000 | 689 |
| 2008-12-19 | 680 | 683 | 653 | 660 | 529,000 | 660 |
| 2008-12-18 | 665 | 687 | 655 | 683 | 586,000 | 683 |
| 2008-12-17 | 660 | 664 | 636 | 660 | 239,000 | 660 |
| 2008-12-16 | 643 | 645 | 618 | 632 | 397,000 | 632 |
| 2008-12-15 | 660 | 673 | 651 | 663 | 250,000 | 663 |
| 2008-12-12 | 664 | 664 | 633 | 647 | 369,000 | 647 |
| 2008-12-11 | 643 | 679 | 634 | 664 | 327,000 | 664 |
| 2008-12-10 | 632 | 643 | 631 | 636 | 305,000 | 636 |
| 2008-12-09 | 644 | 649 | 621 | 649 | 296,000 | 649 |
| 2008-12-08 | 618 | 637 | 600 | 635 | 270,000 | 635 |
| 2008-12-05 | 625 | 625 | 596 | 608 | 579,000 | 608 |
| 2008-12-04 | 624 | 649 | 600 | 621 | 467,000 | 621 |
| 2008-12-03 | 609 | 617 | 581 | 600 | 453,000 | 600 |
| 2008-12-02 | 582 | 625 | 580 | 609 | 262,000 | 609 |
| 2008-12-01 | 637 | 638 | 593 | 601 | 472,000 | 601 |
| 2008-11-28 | 648 | 648 | 610 | 647 | 794,000 | 647 |
| 2008-11-27 | 608 | 679 | 608 | 670 | 544,000 | 670 |
| 2008-11-26 | 604 | 616 | 584 | 607 | 496,000 | 607 |
| 2008-11-25 | 613 | 637 | 576 | 594 | 446,000 | 594 |
| 2008-11-21 | 584 | 623 | 546 | 614 | 608,000 | 614 |
| 2008-11-20 | 563 | 583 | 555 | 574 | 337,000 | 574 |
| 2008-11-19 | 543 | 570 | 543 | 567 | 273,000 | 567 |
| 2008-11-18 | 534 | 539 | 525 | 533 | 130,000 | 533 |
| 2008-11-17 | 532 | 544 | 520 | 543 | 82,000 | 543 |
| 2008-11-14 | 554 | 558 | 532 | 534 | 159,000 | 534 |
| 2008-11-13 | 543 | 557 | 537 | 550 | 76,000 | 550 |
| 2008-11-12 | 553 | 582 | 551 | 563 | 132,000 | 563 |
| 2008-11-11 | 562 | 576 | 551 | 553 | 167,000 | 553 |
| 2008-11-10 | 583 | 599 | 563 | 571 | 198,000 | 571 |
| 2008-11-07 | 567 | 602 | 553 | 582 | 200,000 | 582 |
| 2008-11-06 | 575 | 587 | 555 | 567 | 299,000 | 567 |
| 2008-11-05 | 598 | 619 | 590 | 615 | 233,000 | 615 |
| 2008-11-04 | 566 | 585 | 564 | 578 | 134,000 | 578 |
| 2008-10-31 | 569 | 603 | 553 | 575 | 246,000 | 575 |
| 2008-10-30 | 561 | 572 | 537 | 572 | 177,000 | 572 |
| 2008-10-29 | 550 | 577 | 531 | 559 | 349,000 | 559 |
| 2008-10-28 | 455 | 539 | 455 | 539 | 287,000 | 539 |
| 2008-10-27 | 480 | 486 | 455 | 459 | 349,000 | 459 |
| 2008-10-24 | 498 | 504 | 481 | 483 | 233,000 | 483 |
| 2008-10-23 | 497 | 512 | 492 | 512 | 209,000 | 512 |
| 2008-10-22 | 544 | 547 | 527 | 527 | 78,000 | 527 |
| 2008-10-21 | 555 | 565 | 555 | 564 | 108,000 | 564 |
| 2008-10-20 | 535 | 551 | 527 | 549 | 123,000 | 549 |
| 2008-10-17 | 516 | 537 | 512 | 525 | 83,000 | 525 |
| 2008-10-16 | 529 | 531 | 514 | 515 | 152,000 | 515 |
| 2008-10-15 | 535 | 554 | 511 | 549 | 160,000 | 549 |
| 2008-10-14 | 527 | 538 | 512 | 535 | 130,000 | 535 |
| 2008-10-10 | 479 | 484 | 465 | 470 | 245,000 | 470 |
| 2008-10-09 | 485 | 521 | 485 | 504 | 222,000 | 504 |
| 2008-10-08 | 501 | 511 | 480 | 481 | 277,000 | 481 |
| 2008-10-07 | 508 | 540 | 491 | 531 | 231,000 | 531 |
| 2008-10-06 | 525 | 532 | 514 | 527 | 193,000 | 527 |
| 2008-10-03 | 535 | 545 | 517 | 519 | 209,000 | 519 |
| 2008-10-02 | 576 | 576 | 539 | 542 | 215,000 | 542 |
| 2008-10-01 | 590 | 590 | 563 | 575 | 172,000 | 575 |
| 2008-09-30 | 549 | 590 | 537 | 590 | 308,000 | 590 |
| 2008-09-29 | 578 | 578 | 552 | 559 | 228,000 | 559 |
| 2008-09-26 | 581 | 589 | 570 | 579 | 112,000 | 579 |
| 2008-09-25 | 590 | 597 | 581 | 589 | 108,000 | 589 |
| 2008-09-24 | 566 | 601 | 562 | 600 | 194,000 | 600 |
| 2008-09-22 | 580 | 599 | 580 | 581 | 229,000 | 581 |
| 2008-09-19 | 568 | 606 | 566 | 589 | 345,000 | 589 |
| 2008-09-18 | 571 | 583 | 554 | 578 | 283,000 | 578 |
| 2008-09-17 | 603 | 620 | 587 | 600 | 317,000 | 600 |
| 2008-09-16 | 615 | 615 | 575 | 593 | 390,000 | 593 |
| 2008-09-12 | 633 | 656 | 633 | 655 | 344,000 | 655 |
| 2008-09-11 | 656 | 666 | 645 | 653 | 316,000 | 653 |
| 2008-09-10 | 623 | 682 | 620 | 676 | 568,000 | 676 |
| 2008-09-09 | 596 | 635 | 587 | 633 | 337,000 | 633 |
| 2008-09-08 | 585 | 600 | 585 | 596 | 137,000 | 596 |
| 2008-09-05 | 570 | 612 | 570 | 595 | 212,000 | 595 |
| 2008-09-04 | 577 | 604 | 570 | 596 | 309,000 | 596 |
| 2008-09-03 | 554 | 572 | 547 | 572 | 209,000 | 572 |
| 2008-09-02 | 555 | 555 | 542 | 545 | 223,000 | 545 |
| 2008-09-01 | 580 | 580 | 554 | 554 | 70,000 | 554 |
| 2008-08-29 | 569 | 580 | 569 | 580 | 90,000 | 580 |
| 2008-08-28 | 567 | 571 | 563 | 568 | 67,000 | 568 |
| 2008-08-27 | 562 | 572 | 555 | 567 | 74,000 | 567 |
| 2008-08-26 | 575 | 580 | 561 | 571 | 79,000 | 571 |
| 2008-08-25 | 561 | 584 | 551 | 575 | 120,000 | 575 |
| 2008-08-22 | 561 | 570 | 559 | 563 | 104,000 | 563 |
| 2008-08-21 | 558 | 566 | 557 | 563 | 106,000 | 563 |
| 2008-08-20 | 555 | 568 | 550 | 557 | 124,000 | 557 |
| 2008-08-19 | 556 | 556 | 546 | 550 | 103,000 | 550 |
| 2008-08-18 | 557 | 563 | 554 | 559 | 112,000 | 559 |
| 2008-08-15 | 525 | 550 | 523 | 550 | 199,000 | 550 |
| 2008-08-14 | 513 | 529 | 513 | 524 | 114,000 | 524 |
| 2008-08-13 | 524 | 525 | 516 | 517 | 190,000 | 517 |
| 2008-08-12 | 530 | 538 | 523 | 524 | 133,000 | 524 |
| 2008-08-11 | 540 | 546 | 536 | 540 | 117,000 | 540 |
| 2008-08-08 | 537 | 544 | 532 | 539 | 96,000 | 539 |
| 2008-08-07 | 531 | 542 | 529 | 538 | 166,000 | 538 |
| 2008-08-06 | 548 | 550 | 538 | 545 | 110,000 | 545 |
| 2008-08-05 | 544 | 549 | 533 | 533 | 177,000 | 533 |
| 2008-08-04 | 537 | 545 | 535 | 535 | 118,000 | 535 |
| 2008-08-01 | 563 | 564 | 535 | 541 | 92,000 | 541 |
| 2008-07-31 | 562 | 564 | 553 | 562 | 253,000 | 562 |
| 2008-07-30 | 545 | 558 | 542 | 552 | 216,000 | 552 |
| 2008-07-29 | 530 | 554 | 521 | 554 | 239,000 | 554 |
| 2008-07-28 | 531 | 537 | 529 | 530 | 170,000 | 530 |
| 2008-07-25 | 546 | 547 | 540 | 541 | 107,000 | 541 |
| 2008-07-24 | 557 | 560 | 547 | 554 | 163,000 | 554 |
| 2008-07-23 | 544 | 557 | 543 | 553 | 173,000 | 553 |
| 2008-07-22 | 541 | 541 | 517 | 534 | 350,000 | 534 |
| 2008-07-18 | 557 | 557 | 540 | 543 | 124,000 | 543 |
| 2008-07-17 | 569 | 569 | 552 | 556 | 143,000 | 556 |
| 2008-07-16 | 560 | 564 | 555 | 559 | 102,000 | 559 |
| 2008-07-15 | 565 | 571 | 560 | 567 | 96,000 | 567 |
| 2008-07-14 | 577 | 585 | 571 | 575 | 149,000 | 575 |
| 2008-07-11 | 580 | 590 | 568 | 577 | 172,000 | 577 |
| 2008-07-10 | 570 | 586 | 560 | 580 | 289,000 | 580 |
| 2008-07-09 | 584 | 584 | 570 | 572 | 132,000 | 572 |
| 2008-07-08 | 589 | 589 | 570 | 575 | 199,000 | 575 |
| 2008-07-07 | 582 | 589 | 574 | 589 | 123,000 | 589 |
| 2008-07-04 | 591 | 591 | 582 | 587 | 137,000 | 587 |
| 2008-07-03 | 587 | 600 | 578 | 592 | 146,000 | 592 |
| 2008-07-02 | 613 | 613 | 592 | 594 | 170,000 | 594 |
| 2008-07-01 | 598 | 612 | 598 | 603 | 205,000 | 603 |
| 2008-06-30 | 600 | 601 | 591 | 592 | 617,000 | 592 |
| 2008-06-27 | 603 | 604 | 590 | 600 | 207,000 | 600 |
| 2008-06-26 | 600 | 609 | 588 | 603 | 150,000 | 603 |
| 2008-06-25 | 575 | 599 | 571 | 599 | 248,000 | 599 |
| 2008-06-24 | 575 | 589 | 575 | 585 | 131,000 | 585 |
| 2008-06-23 | 577 | 588 | 568 | 584 | 204,000 | 584 |
| 2008-06-20 | 568 | 579 | 567 | 573 | 192,000 | 573 |
| 2008-06-19 | 593 | 593 | 572 | 577 | 183,000 | 577 |
| 2008-06-18 | 589 | 594 | 586 | 590 | 135,000 | 590 |
| 2008-06-17 | 579 | 592 | 576 | 580 | 209,000 | 580 |
| 2008-06-16 | 595 | 595 | 578 | 586 | 124,000 | 586 |
| 2008-06-13 | 576 | 586 | 576 | 586 | 196,000 | 586 |
| 2008-06-12 | 588 | 589 | 580 | 585 | 166,000 | 585 |
| 2008-06-11 | 590 | 593 | 576 | 589 | 195,000 | 589 |
| 2008-06-10 | 596 | 596 | 577 | 580 | 162,000 | 580 |
| 2008-06-09 | 594 | 603 | 585 | 593 | 277,000 | 593 |
| 2008-06-06 | 612 | 612 | 592 | 593 | 270,000 | 593 |
| 2008-06-05 | 584 | 602 | 575 | 602 | 395,000 | 602 |
| 2008-06-04 | 566 | 579 | 566 | 578 | 223,000 | 578 |
| 2008-06-03 | 568 | 575 | 565 | 568 | 183,000 | 568 |
| 2008-06-02 | 584 | 590 | 570 | 584 | 310,000 | 584 |
| 2008-05-30 | 560 | 578 | 555 | 578 | 362,000 | 578 |
| 2008-05-29 | 548 | 560 | 548 | 559 | 251,000 | 559 |
| 2008-05-28 | 560 | 563 | 545 | 551 | 442,000 | 551 |
| 2008-05-27 | 563 | 575 | 560 | 564 | 321,000 | 564 |
| 2008-05-26 | 590 | 590 | 568 | 572 | 237,000 | 572 |
| 2008-05-23 | 596 | 607 | 588 | 595 | 396,000 | 595 |
| 2008-05-22 | 593 | 620 | 585 | 609 | 383,000 | 609 |
| 2008-05-21 | 593 | 614 | 585 | 588 | 330,000 | 588 |
| 2008-05-20 | 580 | 597 | 574 | 592 | 245,000 | 592 |
| 2008-05-19 | 580 | 590 | 568 | 574 | 370,000 | 574 |
| 2008-05-16 | 604 | 604 | 583 | 598 | 299,000 | 598 |
| 2008-05-15 | 611 | 615 | 598 | 605 | 559,000 | 605 |
| 2008-05-14 | 539 | 611 | 538 | 605 | 953,000 | 605 |
| 2008-05-13 | 547 | 560 | 535 | 540 | 245,000 | 540 |
| 2008-05-12 | 534 | 548 | 530 | 548 | 360,000 | 548 |
| 2008-05-09 | 543 | 548 | 539 | 541 | 555,000 | 541 |
| 2008-05-08 | 579 | 588 | 573 | 583 | 194,000 | 583 |
| 2008-05-07 | 573 | 590 | 573 | 582 | 332,000 | 582 |
| 2008-05-02 | 571 | 575 | 565 | 572 | 126,000 | 572 |
| 2008-05-01 | 573 | 578 | 560 | 561 | 142,000 | 561 |
| 2008-04-30 | 560 | 574 | 559 | 569 | 180,000 | 569 |
| 2008-04-28 | 556 | 566 | 556 | 561 | 137,000 | 561 |
| 2008-04-25 | 536 | 554 | 536 | 546 | 142,000 | 546 |
| 2008-04-24 | 538 | 542 | 533 | 534 | 205,000 | 534 |
| 2008-04-23 | 536 | 564 | 536 | 547 | 256,000 | 547 |
| 2008-04-22 | 541 | 544 | 530 | 534 | 878,000 | 534 |
| 2008-04-21 | 538 | 553 | 531 | 548 | 1,337,000 | 548 |
| 2008-04-18 | 529 | 534 | 511 | 521 | 387,000 | 521 |
| 2008-04-17 | 552 | 557 | 536 | 539 | 376,000 | 539 |
| 2008-04-16 | 542 | 554 | 540 | 551 | 271,000 | 551 |
| 2008-04-15 | 529 | 541 | 526 | 541 | 249,000 | 541 |
| 2008-04-14 | 523 | 537 | 523 | 536 | 252,000 | 536 |
| 2008-04-11 | 532 | 551 | 527 | 535 | 340,000 | 535 |
| 2008-04-10 | 537 | 537 | 520 | 522 | 387,000 | 522 |
| 2008-04-09 | 553 | 553 | 536 | 540 | 224,000 | 540 |
| 2008-04-08 | 566 | 566 | 551 | 553 | 295,000 | 553 |
| 2008-04-07 | 574 | 574 | 556 | 566 | 394,000 | 566 |
| 2008-04-04 | 570 | 583 | 555 | 569 | 437,000 | 569 |
| 2008-04-03 | 598 | 601 | 585 | 600 | 196,000 | 600 |
| 2008-04-02 | 607 | 627 | 579 | 599 | 355,000 | 599 |
| 2008-04-01 | 578 | 607 | 572 | 604 | 450,000 | 604 |
| 2008-03-31 | 562 | 567 | 549 | 564 | 385,000 | 564 |
| 2008-03-28 | 554 | 562 | 539 | 559 | 436,000 | 559 |
| 2008-03-27 | 593 | 600 | 549 | 553 | 743,000 | 553 |
| 2008-03-26 | 587 | 613 | 587 | 599 | 361,000 | 599 |
| 2008-03-25 | 631 | 633 | 611 | 629 | 207,000 | 629 |
| 2008-03-24 | 644 | 670 | 643 | 651 | 162,000 | 651 |
| 2008-03-21 | 620 | 648 | 620 | 645 | 196,000 | 645 |
| 2008-03-19 | 607 | 623 | 607 | 620 | 218,000 | 620 |
| 2008-03-18 | 596 | 607 | 591 | 599 | 159,000 | 599 |
| 2008-03-17 | 608 | 608 | 580 | 596 | 215,000 | 596 |
| 2008-03-14 | 609 | 625 | 609 | 610 | 343,000 | 610 |
| 2008-03-13 | 640 | 640 | 614 | 616 | 288,000 | 616 |
| 2008-03-12 | 654 | 654 | 625 | 634 | 195,000 | 634 |
| 2008-03-11 | 631 | 637 | 613 | 634 | 292,000 | 634 |
| 2008-03-10 | 644 | 647 | 620 | 621 | 189,000 | 621 |
| 2008-03-07 | 660 | 660 | 642 | 644 | 308,000 | 644 |
| 2008-03-06 | 668 | 685 | 662 | 671 | 190,000 | 671 |
| 2008-03-05 | 669 | 673 | 655 | 667 | 198,000 | 667 |
| 2008-03-04 | 676 | 680 | 665 | 677 | 254,000 | 677 |
| 2008-03-03 | 681 | 697 | 672 | 680 | 281,000 | 680 |
| 2008-02-29 | 690 | 698 | 681 | 691 | 189,000 | 691 |
| 2008-02-28 | 717 | 717 | 686 | 702 | 118,000 | 702 |
| 2008-02-27 | 714 | 715 | 701 | 709 | 162,000 | 709 |
| 2008-02-26 | 727 | 730 | 696 | 697 | 148,000 | 697 |
| 2008-02-25 | 696 | 718 | 693 | 713 | 151,000 | 713 |
| 2008-02-22 | 714 | 714 | 698 | 706 | 137,000 | 706 |
| 2008-02-21 | 704 | 717 | 702 | 714 | 168,000 | 714 |
| 2008-02-20 | 717 | 723 | 688 | 688 | 278,000 | 688 |
| 2008-02-19 | 733 | 735 | 710 | 716 | 190,000 | 716 |
| 2008-02-18 | 723 | 742 | 715 | 723 | 203,000 | 723 |
| 2008-02-15 | 718 | 721 | 697 | 716 | 582,000 | 716 |
| 2008-02-14 | 700 | 744 | 699 | 731 | 331,000 | 731 |
| 2008-02-13 | 703 | 720 | 692 | 695 | 232,000 | 695 |
| 2008-02-12 | 694 | 712 | 688 | 703 | 265,000 | 703 |
| 2008-02-08 | 718 | 737 | 718 | 720 | 215,000 | 720 |
| 2008-02-07 | 707 | 726 | 705 | 718 | 288,000 | 718 |
| 2008-02-06 | 735 | 745 | 714 | 716 | 467,000 | 716 |
| 2008-02-05 | 740 | 750 | 727 | 745 | 177,000 | 745 |
| 2008-02-04 | 748 | 757 | 732 | 750 | 253,000 | 750 |
| 2008-02-01 | 738 | 755 | 729 | 736 | 510,000 | 736 |
| 2008-01-31 | 707 | 730 | 701 | 730 | 232,000 | 730 |
| 2008-01-30 | 706 | 719 | 696 | 702 | 198,000 | 702 |
| 2008-01-29 | 672 | 712 | 672 | 705 | 331,000 | 705 |
| 2008-01-28 | 701 | 716 | 662 | 667 | 537,000 | 667 |
| 2008-01-25 | 697 | 718 | 677 | 696 | 415,000 | 696 |
| 2008-01-24 | 681 | 710 | 681 | 693 | 451,000 | 693 |
| 2008-01-23 | 661 | 700 | 661 | 672 | 332,000 | 672 |
| 2008-01-22 | 689 | 689 | 654 | 654 | 467,000 | 654 |
| 2008-01-21 | 713 | 718 | 697 | 699 | 496,000 | 699 |
| 2008-01-18 | 689 | 719 | 665 | 713 | 585,000 | 713 |
| 2008-01-17 | 666 | 695 | 666 | 694 | 548,000 | 694 |
| 2008-01-16 | 685 | 692 | 662 | 666 | 714,000 | 666 |
| 2008-01-15 | 711 | 738 | 703 | 705 | 519,000 | 705 |
| 2008-01-11 | 764 | 774 | 749 | 750 | 383,000 | 750 |
| 2008-01-10 | 773 | 782 | 764 | 769 | 385,000 | 769 |
| 2008-01-09 | 753 | 783 | 749 | 783 | 276,000 | 783 |
| 2008-01-08 | 752 | 769 | 749 | 763 | 326,000 | 763 |
| 2008-01-07 | 750 | 785 | 731 | 777 | 441,000 | 777 |
| 2008-01-04 | 800 | 800 | 772 | 777 | 218,000 | 777 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
