1881 (株)NIPPO の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 679 | 682 | 661 | 666 | 188,000 | 666 |
| 2009-12-29 | 660 | 673 | 660 | 673 | 275,000 | 673 |
| 2009-12-28 | 668 | 669 | 650 | 659 | 387,000 | 659 |
| 2009-12-25 | 668 | 678 | 667 | 678 | 156,000 | 678 |
| 2009-12-24 | 678 | 684 | 669 | 675 | 417,000 | 675 |
| 2009-12-22 | 687 | 690 | 675 | 680 | 420,000 | 680 |
| 2009-12-21 | 679 | 690 | 673 | 686 | 283,000 | 686 |
| 2009-12-18 | 673 | 687 | 669 | 678 | 206,000 | 678 |
| 2009-12-17 | 664 | 683 | 664 | 672 | 455,000 | 672 |
| 2009-12-16 | 665 | 673 | 653 | 664 | 347,000 | 664 |
| 2009-12-15 | 671 | 679 | 648 | 656 | 492,000 | 656 |
| 2009-12-14 | 657 | 662 | 644 | 661 | 297,000 | 661 |
| 2009-12-11 | 643 | 662 | 643 | 661 | 388,000 | 661 |
| 2009-12-10 | 643 | 650 | 634 | 639 | 371,000 | 639 |
| 2009-12-09 | 660 | 665 | 637 | 641 | 591,000 | 641 |
| 2009-12-08 | 661 | 670 | 651 | 665 | 392,000 | 665 |
| 2009-12-07 | 674 | 678 | 652 | 670 | 383,000 | 670 |
| 2009-12-04 | 656 | 673 | 644 | 669 | 417,000 | 669 |
| 2009-12-03 | 662 | 674 | 656 | 668 | 319,000 | 668 |
| 2009-12-02 | 656 | 671 | 640 | 658 | 413,000 | 658 |
| 2009-12-01 | 626 | 652 | 625 | 649 | 377,000 | 649 |
| 2009-11-30 | 615 | 637 | 615 | 636 | 536,000 | 636 |
| 2009-11-27 | 597 | 620 | 589 | 608 | 436,000 | 608 |
| 2009-11-26 | 612 | 623 | 595 | 598 | 604,000 | 598 |
| 2009-11-25 | 624 | 638 | 615 | 620 | 375,000 | 620 |
| 2009-11-24 | 660 | 667 | 612 | 614 | 432,000 | 614 |
| 2009-11-20 | 632 | 657 | 629 | 650 | 310,000 | 650 |
| 2009-11-19 | 643 | 645 | 622 | 640 | 481,000 | 640 |
| 2009-11-18 | 673 | 673 | 651 | 663 | 390,000 | 663 |
| 2009-11-17 | 675 | 675 | 664 | 666 | 235,000 | 666 |
| 2009-11-16 | 676 | 678 | 663 | 668 | 300,000 | 668 |
| 2009-11-13 | 675 | 690 | 663 | 686 | 623,000 | 686 |
| 2009-11-12 | 678 | 685 | 676 | 676 | 201,000 | 676 |
| 2009-11-11 | 684 | 686 | 676 | 680 | 156,000 | 680 |
| 2009-11-10 | 678 | 691 | 672 | 674 | 310,000 | 674 |
| 2009-11-09 | 674 | 678 | 665 | 678 | 248,000 | 678 |
| 2009-11-06 | 699 | 699 | 668 | 672 | 341,000 | 672 |
| 2009-11-05 | 692 | 699 | 676 | 691 | 250,000 | 691 |
| 2009-11-04 | 693 | 703 | 688 | 693 | 166,000 | 693 |
| 2009-11-02 | 700 | 700 | 680 | 691 | 300,000 | 691 |
| 2009-10-30 | 718 | 718 | 692 | 699 | 210,000 | 699 |
| 2009-10-29 | 693 | 703 | 672 | 702 | 421,000 | 702 |
| 2009-10-28 | 696 | 701 | 692 | 697 | 237,000 | 697 |
| 2009-10-27 | 709 | 710 | 691 | 695 | 244,000 | 695 |
| 2009-10-26 | 699 | 715 | 693 | 705 | 250,000 | 705 |
| 2009-10-23 | 701 | 707 | 683 | 704 | 439,000 | 704 |
| 2009-10-22 | 707 | 713 | 695 | 704 | 320,000 | 704 |
| 2009-10-21 | 717 | 719 | 705 | 717 | 328,000 | 717 |
| 2009-10-20 | 707 | 728 | 707 | 721 | 440,000 | 721 |
| 2009-10-19 | 702 | 717 | 697 | 713 | 356,000 | 713 |
| 2009-10-16 | 727 | 735 | 709 | 713 | 236,000 | 713 |
| 2009-10-15 | 724 | 748 | 711 | 737 | 372,000 | 737 |
| 2009-10-14 | 725 | 725 | 712 | 721 | 181,000 | 721 |
| 2009-10-13 | 721 | 732 | 706 | 726 | 337,000 | 726 |
| 2009-10-09 | 720 | 739 | 713 | 722 | 545,000 | 722 |
| 2009-10-08 | 707 | 734 | 697 | 710 | 423,000 | 710 |
| 2009-10-07 | 682 | 700 | 665 | 697 | 397,000 | 697 |
| 2009-10-06 | 716 | 718 | 675 | 682 | 690,000 | 682 |
| 2009-10-05 | 720 | 735 | 711 | 722 | 273,000 | 722 |
| 2009-10-02 | 717 | 733 | 715 | 730 | 336,000 | 730 |
| 2009-10-01 | 734 | 734 | 714 | 727 | 384,000 | 727 |
| 2009-09-30 | 725 | 733 | 716 | 733 | 328,000 | 733 |
| 2009-09-29 | 742 | 743 | 729 | 733 | 161,000 | 733 |
| 2009-09-28 | 741 | 742 | 728 | 742 | 264,000 | 742 |
| 2009-09-25 | 766 | 766 | 745 | 759 | 265,000 | 759 |
| 2009-09-24 | 728 | 766 | 728 | 765 | 757,000 | 765 |
| 2009-09-18 | 748 | 760 | 744 | 758 | 292,000 | 758 |
| 2009-09-17 | 735 | 755 | 735 | 743 | 411,000 | 743 |
| 2009-09-16 | 752 | 762 | 729 | 734 | 402,000 | 734 |
| 2009-09-15 | 732 | 752 | 732 | 747 | 542,000 | 747 |
| 2009-09-14 | 731 | 732 | 725 | 727 | 582,000 | 727 |
| 2009-09-11 | 719 | 729 | 712 | 721 | 478,000 | 721 |
| 2009-09-10 | 724 | 728 | 721 | 728 | 349,000 | 728 |
| 2009-09-09 | 737 | 743 | 724 | 729 | 268,000 | 729 |
| 2009-09-08 | 721 | 736 | 709 | 736 | 311,000 | 736 |
| 2009-09-07 | 741 | 742 | 714 | 718 | 623,000 | 718 |
| 2009-09-04 | 760 | 770 | 735 | 740 | 477,000 | 740 |
| 2009-09-03 | 768 | 773 | 757 | 762 | 228,000 | 762 |
| 2009-09-02 | 801 | 801 | 771 | 775 | 409,000 | 775 |
| 2009-09-01 | 795 | 806 | 795 | 806 | 102,000 | 806 |
| 2009-08-31 | 811 | 823 | 805 | 805 | 237,000 | 805 |
| 2009-08-28 | 823 | 823 | 802 | 813 | 426,000 | 813 |
| 2009-08-27 | 805 | 843 | 797 | 843 | 1,038,000 | 843 |
| 2009-08-26 | 798 | 807 | 795 | 805 | 261,000 | 805 |
| 2009-08-25 | 790 | 799 | 785 | 788 | 225,000 | 788 |
| 2009-08-24 | 791 | 809 | 791 | 806 | 253,000 | 806 |
| 2009-08-21 | 786 | 787 | 767 | 772 | 425,000 | 772 |
| 2009-08-20 | 788 | 797 | 776 | 786 | 424,000 | 786 |
| 2009-08-19 | 794 | 799 | 774 | 779 | 225,000 | 779 |
| 2009-08-18 | 792 | 806 | 791 | 804 | 125,000 | 804 |
| 2009-08-17 | 813 | 820 | 796 | 802 | 343,000 | 802 |
| 2009-08-14 | 834 | 844 | 816 | 823 | 462,000 | 823 |
| 2009-08-13 | 819 | 834 | 816 | 832 | 435,000 | 832 |
| 2009-08-12 | 815 | 818 | 799 | 810 | 450,000 | 810 |
| 2009-08-11 | 805 | 815 | 799 | 815 | 539,000 | 815 |
| 2009-08-10 | 780 | 799 | 773 | 797 | 746,000 | 797 |
| 2009-08-07 | 810 | 814 | 741 | 770 | 1,084,000 | 770 |
| 2009-08-06 | 790 | 812 | 785 | 805 | 470,000 | 805 |
| 2009-08-05 | 791 | 794 | 781 | 788 | 274,000 | 788 |
| 2009-08-04 | 769 | 783 | 769 | 783 | 336,000 | 783 |
| 2009-08-03 | 764 | 777 | 764 | 770 | 444,000 | 770 |
| 2009-07-31 | 753 | 757 | 742 | 752 | 203,000 | 752 |
| 2009-07-30 | 754 | 756 | 741 | 752 | 335,000 | 752 |
| 2009-07-29 | 756 | 763 | 742 | 746 | 416,000 | 746 |
| 2009-07-28 | 771 | 771 | 754 | 764 | 387,000 | 764 |
| 2009-07-27 | 767 | 782 | 756 | 766 | 554,000 | 766 |
| 2009-07-24 | 782 | 789 | 750 | 759 | 554,000 | 759 |
| 2009-07-23 | 783 | 793 | 776 | 777 | 280,000 | 777 |
| 2009-07-22 | 783 | 784 | 769 | 777 | 270,000 | 777 |
| 2009-07-21 | 748 | 775 | 747 | 773 | 462,000 | 773 |
| 2009-07-17 | 748 | 756 | 732 | 744 | 542,000 | 744 |
| 2009-07-16 | 796 | 805 | 729 | 744 | 1,350,000 | 744 |
| 2009-07-15 | 837 | 837 | 790 | 791 | 515,000 | 791 |
| 2009-07-14 | 835 | 854 | 825 | 854 | 398,000 | 854 |
| 2009-07-13 | 877 | 877 | 844 | 845 | 205,000 | 845 |
| 2009-07-10 | 873 | 875 | 856 | 868 | 248,000 | 868 |
| 2009-07-09 | 869 | 871 | 851 | 867 | 319,000 | 867 |
| 2009-07-08 | 880 | 881 | 863 | 869 | 281,000 | 869 |
| 2009-07-07 | 874 | 883 | 867 | 880 | 255,000 | 880 |
| 2009-07-06 | 880 | 880 | 861 | 872 | 233,000 | 872 |
| 2009-07-03 | 879 | 896 | 871 | 880 | 140,000 | 880 |
| 2009-07-02 | 893 | 900 | 883 | 885 | 164,000 | 885 |
| 2009-07-01 | 886 | 903 | 880 | 890 | 191,000 | 890 |
| 2009-06-30 | 890 | 898 | 885 | 896 | 157,000 | 896 |
| 2009-06-29 | 884 | 901 | 884 | 885 | 131,000 | 885 |
| 2009-06-26 | 883 | 894 | 877 | 893 | 258,000 | 893 |
| 2009-06-25 | 875 | 879 | 865 | 873 | 211,000 | 873 |
| 2009-06-24 | 876 | 884 | 874 | 879 | 230,000 | 879 |
| 2009-06-23 | 880 | 882 | 862 | 875 | 144,000 | 875 |
| 2009-06-22 | 876 | 887 | 855 | 880 | 216,000 | 880 |
| 2009-06-19 | 902 | 903 | 871 | 878 | 370,000 | 878 |
| 2009-06-18 | 898 | 908 | 897 | 902 | 222,000 | 902 |
| 2009-06-17 | 884 | 896 | 884 | 892 | 170,000 | 892 |
| 2009-06-16 | 899 | 902 | 885 | 885 | 196,000 | 885 |
| 2009-06-15 | 902 | 921 | 902 | 919 | 164,000 | 919 |
| 2009-06-12 | 883 | 911 | 883 | 903 | 411,000 | 903 |
| 2009-06-11 | 899 | 899 | 884 | 888 | 203,000 | 888 |
| 2009-06-10 | 883 | 893 | 882 | 889 | 302,000 | 889 |
| 2009-06-09 | 900 | 906 | 881 | 883 | 379,000 | 883 |
| 2009-06-08 | 911 | 939 | 905 | 909 | 343,000 | 909 |
| 2009-06-05 | 925 | 930 | 911 | 921 | 401,000 | 921 |
| 2009-06-04 | 880 | 910 | 877 | 905 | 621,000 | 905 |
| 2009-06-03 | 858 | 874 | 852 | 867 | 189,000 | 867 |
| 2009-06-02 | 858 | 880 | 850 | 865 | 415,000 | 865 |
| 2009-06-01 | 857 | 864 | 850 | 857 | 209,000 | 857 |
| 2009-05-29 | 864 | 871 | 853 | 865 | 321,000 | 865 |
| 2009-05-28 | 853 | 875 | 848 | 872 | 225,000 | 872 |
| 2009-05-27 | 883 | 889 | 862 | 863 | 415,000 | 863 |
| 2009-05-26 | 847 | 886 | 843 | 879 | 873,000 | 879 |
| 2009-05-25 | 840 | 845 | 826 | 839 | 431,000 | 839 |
| 2009-05-22 | 809 | 835 | 807 | 832 | 400,000 | 832 |
| 2009-05-21 | 801 | 816 | 793 | 815 | 247,000 | 815 |
| 2009-05-20 | 799 | 806 | 793 | 798 | 184,000 | 798 |
| 2009-05-19 | 813 | 813 | 793 | 800 | 361,000 | 800 |
| 2009-05-18 | 804 | 827 | 801 | 804 | 807,000 | 804 |
| 2009-05-15 | 766 | 773 | 756 | 771 | 482,000 | 771 |
| 2009-05-14 | 747 | 761 | 740 | 756 | 337,000 | 756 |
| 2009-05-13 | 749 | 768 | 749 | 759 | 210,000 | 759 |
| 2009-05-12 | 746 | 754 | 741 | 743 | 201,000 | 743 |
| 2009-05-11 | 735 | 762 | 735 | 759 | 491,000 | 759 |
| 2009-05-08 | 722 | 739 | 721 | 735 | 233,000 | 735 |
| 2009-05-07 | 763 | 763 | 737 | 742 | 287,000 | 742 |
| 2009-05-01 | 750 | 750 | 730 | 733 | 126,000 | 733 |
| 2009-04-30 | 743 | 745 | 733 | 742 | 361,000 | 742 |
| 2009-04-28 | 746 | 749 | 742 | 744 | 345,000 | 744 |
| 2009-04-27 | 729 | 741 | 722 | 729 | 396,000 | 729 |
| 2009-04-24 | 729 | 745 | 724 | 733 | 424,000 | 733 |
| 2009-04-23 | 713 | 739 | 704 | 738 | 459,000 | 738 |
| 2009-04-22 | 746 | 747 | 713 | 718 | 530,000 | 718 |
| 2009-04-21 | 740 | 757 | 732 | 756 | 280,000 | 756 |
| 2009-04-20 | 750 | 761 | 750 | 758 | 128,000 | 758 |
| 2009-04-17 | 759 | 771 | 750 | 753 | 233,000 | 753 |
| 2009-04-16 | 754 | 767 | 747 | 751 | 338,000 | 751 |
| 2009-04-15 | 763 | 766 | 753 | 754 | 354,000 | 754 |
| 2009-04-14 | 771 | 779 | 762 | 779 | 216,000 | 779 |
| 2009-04-13 | 780 | 798 | 768 | 769 | 275,000 | 769 |
| 2009-04-10 | 798 | 800 | 770 | 778 | 575,000 | 778 |
| 2009-04-09 | 789 | 790 | 781 | 788 | 665,000 | 788 |
| 2009-04-08 | 768 | 781 | 759 | 773 | 724,000 | 773 |
| 2009-04-07 | 751 | 764 | 751 | 755 | 432,000 | 755 |
| 2009-04-06 | 768 | 768 | 743 | 751 | 415,000 | 751 |
| 2009-04-03 | 785 | 790 | 751 | 758 | 645,000 | 758 |
| 2009-04-02 | 790 | 794 | 775 | 782 | 511,000 | 782 |
| 2009-04-01 | 797 | 799 | 769 | 779 | 565,000 | 779 |
| 2009-03-31 | 805 | 812 | 790 | 804 | 500,000 | 804 |
| 2009-03-30 | 824 | 838 | 815 | 815 | 582,000 | 815 |
| 2009-03-27 | 818 | 822 | 807 | 814 | 695,000 | 814 |
| 2009-03-26 | 794 | 802 | 783 | 798 | 557,000 | 798 |
| 2009-03-25 | 789 | 793 | 774 | 786 | 891,000 | 786 |
| 2009-03-24 | 785 | 789 | 761 | 783 | 487,000 | 783 |
| 2009-03-23 | 757 | 767 | 755 | 765 | 588,000 | 765 |
| 2009-03-19 | 769 | 791 | 769 | 772 | 545,000 | 772 |
| 2009-03-18 | 765 | 774 | 745 | 754 | 602,000 | 754 |
| 2009-03-17 | 805 | 805 | 768 | 771 | 740,000 | 771 |
| 2009-03-16 | 787 | 809 | 777 | 795 | 458,000 | 795 |
| 2009-03-13 | 794 | 796 | 774 | 782 | 802,000 | 782 |
| 2009-03-12 | 813 | 828 | 774 | 776 | 761,000 | 776 |
| 2009-03-11 | 831 | 843 | 809 | 813 | 810,000 | 813 |
| 2009-03-10 | 809 | 824 | 805 | 816 | 708,000 | 816 |
| 2009-03-09 | 805 | 817 | 799 | 799 | 578,000 | 799 |
| 2009-03-06 | 815 | 824 | 810 | 813 | 870,000 | 813 |
| 2009-03-05 | 813 | 834 | 808 | 825 | 819,000 | 825 |
| 2009-03-04 | 800 | 821 | 796 | 803 | 714,000 | 803 |
| 2009-03-03 | 800 | 810 | 792 | 800 | 605,000 | 800 |
| 2009-03-02 | 794 | 814 | 784 | 805 | 999,000 | 805 |
| 2009-02-27 | 748 | 800 | 748 | 787 | 533,000 | 787 |
| 2009-02-26 | 758 | 784 | 751 | 759 | 645,000 | 759 |
| 2009-02-25 | 784 | 794 | 756 | 759 | 867,000 | 759 |
| 2009-02-24 | 780 | 797 | 774 | 780 | 616,000 | 780 |
| 2009-02-23 | 744 | 793 | 744 | 788 | 917,000 | 788 |
| 2009-02-20 | 756 | 778 | 750 | 755 | 1,059,000 | 755 |
| 2009-02-19 | 756 | 772 | 744 | 749 | 638,000 | 749 |
| 2009-02-18 | 736 | 785 | 735 | 758 | 1,342,000 | 758 |
| 2009-02-17 | 710 | 792 | 709 | 746 | 1,263,000 | 746 |
| 2009-02-16 | 701 | 702 | 682 | 700 | 659,000 | 700 |
| 2009-02-13 | 700 | 735 | 697 | 711 | 779,000 | 711 |
| 2009-02-12 | 660 | 689 | 658 | 680 | 519,000 | 680 |
| 2009-02-10 | 649 | 670 | 639 | 655 | 570,000 | 655 |
| 2009-02-09 | 677 | 677 | 639 | 639 | 531,000 | 639 |
| 2009-02-06 | 672 | 701 | 672 | 687 | 388,000 | 687 |
| 2009-02-05 | 682 | 696 | 672 | 675 | 291,000 | 675 |
| 2009-02-04 | 656 | 688 | 656 | 672 | 432,000 | 672 |
| 2009-02-03 | 681 | 688 | 656 | 664 | 510,000 | 664 |
| 2009-02-02 | 703 | 706 | 684 | 688 | 385,000 | 688 |
| 2009-01-30 | 701 | 709 | 692 | 704 | 329,000 | 704 |
| 2009-01-29 | 725 | 728 | 696 | 703 | 251,000 | 703 |
| 2009-01-28 | 689 | 715 | 689 | 715 | 552,000 | 715 |
| 2009-01-27 | 657 | 687 | 657 | 679 | 259,000 | 679 |
| 2009-01-26 | 662 | 670 | 639 | 647 | 398,000 | 647 |
| 2009-01-23 | 677 | 694 | 670 | 676 | 278,000 | 676 |
| 2009-01-22 | 679 | 680 | 652 | 670 | 419,000 | 670 |
| 2009-01-21 | 657 | 683 | 639 | 664 | 448,000 | 664 |
| 2009-01-20 | 686 | 686 | 660 | 661 | 340,000 | 661 |
| 2009-01-19 | 703 | 703 | 678 | 682 | 238,000 | 682 |
| 2009-01-16 | 700 | 714 | 695 | 703 | 400,000 | 703 |
| 2009-01-15 | 680 | 695 | 670 | 690 | 395,000 | 690 |
| 2009-01-14 | 686 | 698 | 671 | 672 | 315,000 | 672 |
| 2009-01-13 | 696 | 696 | 666 | 666 | 293,000 | 666 |
| 2009-01-09 | 719 | 729 | 684 | 697 | 270,000 | 697 |
| 2009-01-08 | 699 | 713 | 690 | 692 | 269,000 | 692 |
| 2009-01-07 | 714 | 739 | 703 | 709 | 317,000 | 709 |
| 2009-01-06 | 753 | 753 | 723 | 724 | 275,000 | 724 |
| 2009-01-05 | 771 | 771 | 725 | 743 | 178,000 | 743 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
