1881 (株)NIPPO の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	565	570	562	566	156,000	566
2010-12-29	563	567	562	565	108,000	565
2010-12-28	565	565	558	562	74,000	562
2010-12-27	562	572	549	560	150,000	560
2010-12-24	563	563	557	560	170,000	560
2010-12-22	561	568	558	563	291,000	563
2010-12-21	556	568	551	561	248,000	561
2010-12-20	560	564	554	561	212,000	561
2010-12-17	559	570	556	565	315,000	565
2010-12-16	568	579	566	566	322,000	566
2010-12-15	565	574	561	574	285,000	574
2010-12-14	570	577	568	575	312,000	575
2010-12-13	551	572	551	572	315,000	572
2010-12-10	554	559	547	557	339,000	557
2010-12-09	532	551	532	550	359,000	550
2010-12-08	521	538	521	534	329,000	534
2010-12-07	520	526	517	522	416,000	522
2010-12-06	526	540	526	530	290,000	530
2010-12-03	533	534	524	526	151,000	526
2010-12-02	538	542	531	532	286,000	532
2010-12-01	546	546	533	534	253,000	534
2010-11-30	555	563	544	545	300,000	545
2010-11-29	558	562	553	560	184,000	560
2010-11-26	544	558	543	548	236,000	548
2010-11-25	545	552	532	537	260,000	537
2010-11-24	541	561	541	550	206,000	550
2010-11-22	548	558	548	551	150,000	551
2010-11-19	542	551	532	545	219,000	545
2010-11-18	531	547	531	542	231,000	542
2010-11-17	516	526	516	525	66,000	525
2010-11-16	524	536	515	522	219,000	522
2010-11-15	534	536	514	520	197,000	520
2010-11-12	532	544	532	537	109,000	537
2010-11-11	533	542	530	538	240,000	538
2010-11-10	528	547	527	533	396,000	533
2010-11-09	512	522	512	518	122,000	518
2010-11-08	515	520	494	512	189,000	512
2010-11-05	505	517	503	511	214,000	511
2010-11-04	496	500	495	497	206,000	497
2010-11-02	505	506	495	497	147,000	497
2010-11-01	500	509	500	504	223,000	504
2010-10-29	504	505	495	499	96,000	499
2010-10-28	499	508	496	503	461,000	503
2010-10-27	525	526	516	516	119,000	516
2010-10-26	525	529	521	525	117,000	525
2010-10-25	520	530	517	525	253,000	525
2010-10-22	515	529	515	525	198,000	525
2010-10-21	525	526	516	518	126,000	518
2010-10-20	529	532	518	526	211,000	526
2010-10-19	540	546	535	537	159,000	537
2010-10-18	542	548	540	545	90,000	545
2010-10-15	553	553	545	547	98,000	547
2010-10-14	545	556	539	548	199,000	548
2010-10-13	535	555	535	544	244,000	544
2010-10-12	554	558	534	535	159,000	535
2010-10-08	549	560	539	552	241,000	552
2010-10-07	529	539	527	535	128,000	535
2010-10-06	532	534	523	529	159,000	529
2010-10-05	528	531	517	527	214,000	527
2010-10-04	538	539	527	529	139,000	529
2010-10-01	558	559	538	539	310,000	539
2010-09-30	547	569	547	558	399,000	558
2010-09-29	533	548	531	547	233,000	547
2010-09-28	533	533	523	533	157,000	533
2010-09-27	523	531	518	529	174,000	529
2010-09-24	525	528	519	523	327,000	523
2010-09-22	524	533	523	530	169,000	530
2010-09-21	530	530	521	522	158,000	522
2010-09-17	513	527	509	527	244,000	527
2010-09-16	529	531	510	513	303,000	513
2010-09-15	532	533	521	528	174,000	528
2010-09-14	540	542	531	532	137,000	532
2010-09-13	546	550	534	540	183,000	540
2010-09-10	546	555	542	545	179,000	545
2010-09-09	540	543	536	543	78,000	543
2010-09-08	553	553	538	540	210,000	540
2010-09-07	558	559	548	555	190,000	555
2010-09-06	566	567	559	564	123,000	564
2010-09-03	561	572	561	565	180,000	565
2010-09-02	552	563	546	560	236,000	560
2010-09-01	546	553	536	551	170,000	551
2010-08-31	566	566	547	551	191,000	551
2010-08-30	568	576	563	567	176,000	567
2010-08-27	540	560	540	560	297,000	560
2010-08-26	539	550	537	539	277,000	539
2010-08-25	534	544	531	536	238,000	536
2010-08-24	541	541	531	535	176,000	535
2010-08-23	537	552	536	547	340,000	547
2010-08-20	542	545	536	536	186,000	536
2010-08-19	546	549	541	544	161,000	544
2010-08-18	555	555	545	547	246,000	547
2010-08-17	556	559	547	554	150,000	554
2010-08-16	559	562	553	562	112,000	562
2010-08-13	561	567	557	559	173,000	559
2010-08-12	564	566	558	565	193,000	565
2010-08-11	583	586	566	567	175,000	567
2010-08-10	586	588	581	584	207,000	584
2010-08-09	602	602	578	585	425,000	585
2010-08-06	598	617	595	616	396,000	616
2010-08-05	598	601	591	597	244,000	597
2010-08-04	600	600	590	594	247,000	594
2010-08-03	609	612	598	599	199,000	599
2010-08-02	600	613	597	607	321,000	607
2010-07-30	618	618	600	602	199,000	602
2010-07-29	617	625	616	617	168,000	617
2010-07-28	617	620	615	616	128,000	616
2010-07-27	620	624	608	614	216,000	614
2010-07-26	617	630	614	623	172,000	623
2010-07-23	612	625	610	617	168,000	617
2010-07-22	610	615	609	610	195,000	610
2010-07-21	628	635	614	616	241,000	616
2010-07-20	612	632	610	624	265,000	624
2010-07-16	636	643	627	629	92,000	629
2010-07-15	647	647	636	636	118,000	636
2010-07-14	657	657	643	646	194,000	646
2010-07-13	661	661	645	649	204,000	649
2010-07-12	670	677	661	663	137,000	663
2010-07-09	673	677	665	672	147,000	672
2010-07-08	659	676	658	669	173,000	669
2010-07-07	658	658	648	652	132,000	652
2010-07-06	645	667	645	664	205,000	664
2010-07-05	652	657	647	654	130,000	654
2010-07-02	658	663	649	652	199,000	652
2010-07-01	653	662	653	654	137,000	654
2010-06-30	667	671	657	663	204,000	663
2010-06-29	668	680	668	673	244,000	673
2010-06-28	660	670	654	664	190,000	664
2010-06-25	669	672	648	664	362,000	664
2010-06-24	682	693	674	674	280,000	674
2010-06-23	685	694	684	687	154,000	687
2010-06-22	693	700	686	698	265,000	698
2010-06-21	689	707	688	693	268,000	693
2010-06-18	682	684	671	680	422,000	680
2010-06-17	685	694	680	684	198,000	684
2010-06-16	693	693	680	686	179,000	686
2010-06-15	689	695	677	683	204,000	683
2010-06-14	676	684	673	681	104,000	681
2010-06-11	688	688	674	676	326,000	676
2010-06-10	680	689	672	678	321,000	678
2010-06-09	691	691	679	682	443,000	682
2010-06-08	691	702	691	700	303,000	700
2010-06-07	693	707	688	702	375,000	702
2010-06-04	732	744	708	712	558,000	712
2010-06-03	716	726	712	721	308,000	721
2010-06-02	716	732	716	721	347,000	721
2010-06-01	715	716	705	714	277,000	714
2010-05-31	691	718	689	714	376,000	714
2010-05-28	694	699	682	686	383,000	686
2010-05-27	664	689	660	684	544,000	684
2010-05-26	660	673	660	668	382,000	668
2010-05-25	671	685	661	664	543,000	664
2010-05-24	679	679	662	668	258,000	668
2010-05-21	666	682	666	678	430,000	678
2010-05-20	688	693	678	686	226,000	686
2010-05-19	668	686	661	685	354,000	685
2010-05-18	672	684	663	678	450,000	678
2010-05-17	693	697	667	671	848,000	671
2010-05-14	703	709	690	693	526,000	693
2010-05-13	707	728	706	716	224,000	716
2010-05-12	704	711	693	705	228,000	705
2010-05-11	709	711	695	697	257,000	697
2010-05-10	700	719	690	709	320,000	709
2010-05-07	697	709	681	703	514,000	703
2010-05-06	702	716	698	712	429,000	712
2010-04-30	742	746	721	726	591,000	726
2010-04-28	749	755	736	753	260,000	753
2010-04-27	748	779	747	771	580,000	771
2010-04-26	751	756	744	744	379,000	744
2010-04-23	754	754	745	749	277,000	749
2010-04-22	761	762	746	755	623,000	755
2010-04-21	754	765	748	760	524,000	760
2010-04-20	748	757	741	752	357,000	752
2010-04-19	741	754	735	751	392,000	751
2010-04-16	732	748	728	744	314,000	744
2010-04-15	749	749	741	747	190,000	747
2010-04-14	727	750	727	744	216,000	744
2010-04-13	739	742	724	731	240,000	731
2010-04-12	741	743	728	735	237,000	735
2010-04-09	747	750	738	739	261,000	739
2010-04-08	729	754	729	752	309,000	752
2010-04-07	731	751	731	747	451,000	747
2010-04-06	735	745	729	740	318,000	740
2010-04-05	732	737	724	728	266,000	728
2010-04-02	742	745	736	740	266,000	740
2010-04-01	727	737	723	737	481,000	737
2010-03-31	710	726	706	718	468,000	718
2010-03-30	705	709	702	706	331,000	706
2010-03-29	698	703	690	698	265,000	698
2010-03-26	696	715	694	710	640,000	710
2010-03-25	701	701	684	689	758,000	689
2010-03-24	713	713	696	701	473,000	701
2010-03-23	725	730	709	711	490,000	711
2010-03-19	733	740	716	729	598,000	729
2010-03-18	737	740	717	733	643,000	733
2010-03-17	749	751	730	732	574,000	732
2010-03-16	749	751	741	743	289,000	743
2010-03-15	744	764	744	755	336,000	755
2010-03-12	735	743	728	741	187,000	741
2010-03-11	738	738	730	733	164,000	733
2010-03-10	725	730	716	723	357,000	723
2010-03-09	725	734	721	732	565,000	732
2010-03-08	707	723	706	721	301,000	721
2010-03-05	691	708	691	701	182,000	701
2010-03-04	712	712	689	689	292,000	689
2010-03-03	699	712	699	712	285,000	712
2010-03-02	705	706	698	706	240,000	706
2010-03-01	701	709	696	705	425,000	705
2010-02-26	700	703	689	700	209,000	700
2010-02-25	693	701	687	700	273,000	700
2010-02-24	688	699	682	693	320,000	693
2010-02-23	696	704	693	703	236,000	703
2010-02-22	689	708	688	706	317,000	706
2010-02-19	703	710	682	688	410,000	688
2010-02-18	695	718	688	703	692,000	703
2010-02-17	688	695	686	689	517,000	689
2010-02-16	680	697	678	682	442,000	682
2010-02-15	675	698	657	684	909,000	684
2010-02-12	694	694	660	669	871,000	669
2010-02-10	672	740	651	709	1,469,000	709
2010-02-09	665	678	655	676	208,000	676
2010-02-08	679	680	668	675	217,000	675
2010-02-05	665	686	662	679	562,000	679
2010-02-04	664	686	653	685	429,000	685
2010-02-03	650	676	640	674	410,000	674
2010-02-02	625	656	623	649	373,000	649
2010-02-01	622	627	617	624	198,000	624
2010-01-29	620	623	615	615	146,000	615
2010-01-28	615	624	611	622	110,000	622
2010-01-27	621	625	617	620	107,000	620
2010-01-26	632	638	626	626	132,000	626
2010-01-25	633	641	630	638	138,000	638
2010-01-22	661	661	644	649	220,000	649
2010-01-21	654	671	651	668	142,000	668
2010-01-20	677	677	668	670	98,000	670
2010-01-19	677	680	674	678	75,000	678
2010-01-18	688	688	679	680	111,000	680
2010-01-15	691	691	675	690	227,000	690
2010-01-14	688	688	675	681	116,000	681
2010-01-13	675	693	670	688	438,000	688
2010-01-12	678	686	674	685	223,000	685
2010-01-08	672	678	667	678	146,000	678
2010-01-07	673	680	659	662	207,000	662
2010-01-06	658	665	654	664	139,000	664
2010-01-05	664	664	648	658	350,000	658
2010-01-04	666	673	663	669	86,000	669

分割・併合履歴： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株