1881 (株)NIPPO の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 753 | 765 | 730 | 736 | 648,000 | 736 |
2011-12-29 | 723 | 765 | 723 | 752 | 816,000 | 752 |
2011-12-28 | 733 | 739 | 721 | 727 | 306,000 | 727 |
2011-12-27 | 725 | 743 | 725 | 733 | 312,000 | 733 |
2011-12-26 | 721 | 740 | 717 | 722 | 681,000 | 722 |
2011-12-22 | 751 | 754 | 728 | 731 | 442,000 | 731 |
2011-12-21 | 742 | 760 | 742 | 757 | 515,000 | 757 |
2011-12-20 | 749 | 757 | 742 | 747 | 418,000 | 747 |
2011-12-19 | 743 | 749 | 717 | 742 | 1,062,000 | 742 |
2011-12-16 | 724 | 750 | 724 | 735 | 1,176,000 | 735 |
2011-12-15 | 707 | 723 | 702 | 721 | 746,000 | 721 |
2011-12-14 | 700 | 716 | 700 | 707 | 846,000 | 707 |
2011-12-13 | 677 | 701 | 667 | 695 | 532,000 | 695 |
2011-12-12 | 653 | 670 | 648 | 669 | 373,000 | 669 |
2011-12-09 | 643 | 647 | 639 | 643 | 159,000 | 643 |
2011-12-08 | 637 | 648 | 632 | 644 | 402,000 | 644 |
2011-12-07 | 650 | 663 | 621 | 637 | 771,000 | 637 |
2011-12-06 | 667 | 670 | 653 | 653 | 139,000 | 653 |
2011-12-05 | 683 | 683 | 664 | 668 | 233,000 | 668 |
2011-12-02 | 659 | 679 | 658 | 678 | 182,000 | 678 |
2011-12-01 | 659 | 666 | 653 | 657 | 145,000 | 657 |
2011-11-30 | 650 | 673 | 650 | 661 | 154,000 | 661 |
2011-11-29 | 649 | 661 | 640 | 660 | 151,000 | 660 |
2011-11-28 | 649 | 655 | 643 | 644 | 141,000 | 644 |
2011-11-25 | 652 | 652 | 634 | 643 | 162,000 | 643 |
2011-11-24 | 642 | 657 | 636 | 651 | 130,000 | 651 |
2011-11-22 | 652 | 657 | 644 | 652 | 150,000 | 652 |
2011-11-21 | 653 | 659 | 641 | 653 | 135,000 | 653 |
2011-11-18 | 651 | 659 | 637 | 647 | 295,000 | 647 |
2011-11-17 | 662 | 671 | 654 | 660 | 119,000 | 660 |
2011-11-16 | 661 | 666 | 652 | 658 | 198,000 | 658 |
2011-11-15 | 656 | 667 | 654 | 661 | 214,000 | 661 |
2011-11-14 | 661 | 670 | 652 | 659 | 306,000 | 659 |
2011-11-11 | 684 | 684 | 649 | 660 | 290,000 | 660 |
2011-11-10 | 673 | 680 | 668 | 678 | 182,000 | 678 |
2011-11-09 | 686 | 688 | 672 | 687 | 164,000 | 687 |
2011-11-08 | 690 | 696 | 681 | 683 | 206,000 | 683 |
2011-11-07 | 678 | 689 | 673 | 687 | 350,000 | 687 |
2011-11-04 | 675 | 682 | 665 | 676 | 240,000 | 676 |
2011-11-02 | 668 | 674 | 659 | 674 | 172,000 | 674 |
2011-11-01 | 685 | 691 | 669 | 673 | 252,000 | 673 |
2011-10-31 | 684 | 703 | 680 | 690 | 260,000 | 690 |
2011-10-28 | 674 | 689 | 672 | 686 | 188,000 | 686 |
2011-10-27 | 681 | 688 | 664 | 668 | 344,000 | 668 |
2011-10-26 | 667 | 711 | 654 | 687 | 509,000 | 687 |
2011-10-25 | 672 | 681 | 670 | 674 | 250,000 | 674 |
2011-10-24 | 664 | 680 | 664 | 674 | 293,000 | 674 |
2011-10-21 | 671 | 677 | 662 | 663 | 230,000 | 663 |
2011-10-20 | 689 | 689 | 673 | 677 | 267,000 | 677 |
2011-10-19 | 711 | 711 | 695 | 697 | 165,000 | 697 |
2011-10-18 | 702 | 716 | 702 | 709 | 104,000 | 709 |
2011-10-17 | 720 | 725 | 712 | 712 | 173,000 | 712 |
2011-10-14 | 685 | 718 | 668 | 715 | 460,000 | 715 |
2011-10-13 | 705 | 705 | 687 | 690 | 130,000 | 690 |
2011-10-12 | 696 | 706 | 690 | 702 | 125,000 | 702 |
2011-10-11 | 700 | 708 | 692 | 694 | 172,000 | 694 |
2011-10-07 | 703 | 703 | 680 | 697 | 293,000 | 697 |
2011-10-06 | 710 | 720 | 697 | 699 | 210,000 | 699 |
2011-10-05 | 700 | 720 | 698 | 710 | 661,000 | 710 |
2011-10-04 | 689 | 709 | 687 | 705 | 358,000 | 705 |
2011-10-03 | 672 | 700 | 670 | 696 | 489,000 | 696 |
2011-09-30 | 688 | 688 | 670 | 682 | 246,000 | 682 |
2011-09-29 | 670 | 694 | 666 | 693 | 317,000 | 693 |
2011-09-28 | 638 | 675 | 638 | 671 | 346,000 | 671 |
2011-09-27 | 634 | 641 | 624 | 637 | 113,000 | 637 |
2011-09-26 | 637 | 654 | 617 | 624 | 197,000 | 624 |
2011-09-22 | 642 | 648 | 635 | 635 | 182,000 | 635 |
2011-09-21 | 652 | 658 | 641 | 651 | 201,000 | 651 |
2011-09-20 | 667 | 667 | 649 | 652 | 178,000 | 652 |
2011-09-16 | 655 | 674 | 647 | 672 | 382,000 | 672 |
2011-09-15 | 656 | 660 | 646 | 654 | 130,000 | 654 |
2011-09-14 | 646 | 667 | 646 | 650 | 218,000 | 650 |
2011-09-13 | 657 | 657 | 641 | 652 | 143,000 | 652 |
2011-09-12 | 655 | 658 | 653 | 653 | 88,000 | 653 |
2011-09-09 | 657 | 671 | 655 | 667 | 364,000 | 667 |
2011-09-08 | 670 | 670 | 661 | 667 | 240,000 | 667 |
2011-09-07 | 677 | 680 | 668 | 671 | 199,000 | 671 |
2011-09-06 | 693 | 695 | 670 | 675 | 337,000 | 675 |
2011-09-05 | 671 | 683 | 665 | 683 | 257,000 | 683 |
2011-09-02 | 658 | 675 | 658 | 671 | 333,000 | 671 |
2011-09-01 | 668 | 671 | 654 | 667 | 335,000 | 667 |
2011-08-31 | 677 | 685 | 654 | 668 | 371,000 | 668 |
2011-08-30 | 656 | 688 | 653 | 667 | 516,000 | 667 |
2011-08-29 | 623 | 655 | 621 | 646 | 275,000 | 646 |
2011-08-26 | 624 | 639 | 619 | 629 | 259,000 | 629 |
2011-08-25 | 620 | 626 | 612 | 618 | 301,000 | 618 |
2011-08-24 | 608 | 626 | 605 | 619 | 629,000 | 619 |
2011-08-23 | 628 | 635 | 605 | 608 | 632,000 | 608 |
2011-08-22 | 645 | 653 | 635 | 638 | 302,000 | 638 |
2011-08-19 | 646 | 648 | 642 | 643 | 222,000 | 643 |
2011-08-18 | 645 | 658 | 639 | 653 | 304,000 | 653 |
2011-08-17 | 622 | 640 | 622 | 638 | 141,000 | 638 |
2011-08-16 | 633 | 634 | 618 | 622 | 112,000 | 622 |
2011-08-15 | 621 | 637 | 616 | 629 | 133,000 | 629 |
2011-08-12 | 630 | 630 | 613 | 623 | 205,000 | 623 |
2011-08-11 | 582 | 623 | 580 | 623 | 228,000 | 623 |
2011-08-10 | 598 | 603 | 588 | 592 | 132,000 | 592 |
2011-08-09 | 588 | 588 | 561 | 588 | 268,000 | 588 |
2011-08-08 | 596 | 598 | 590 | 591 | 202,000 | 591 |
2011-08-05 | 602 | 614 | 602 | 612 | 180,000 | 612 |
2011-08-04 | 622 | 637 | 622 | 624 | 196,000 | 624 |
2011-08-03 | 619 | 620 | 615 | 617 | 94,000 | 617 |
2011-08-02 | 631 | 631 | 623 | 625 | 146,000 | 625 |
2011-08-01 | 623 | 632 | 622 | 631 | 83,000 | 631 |
2011-07-29 | 622 | 625 | 616 | 617 | 196,000 | 617 |
2011-07-28 | 633 | 633 | 625 | 631 | 145,000 | 631 |
2011-07-27 | 646 | 646 | 636 | 639 | 83,000 | 639 |
2011-07-26 | 642 | 650 | 642 | 646 | 76,000 | 646 |
2011-07-25 | 647 | 650 | 642 | 646 | 127,000 | 646 |
2011-07-22 | 639 | 650 | 635 | 647 | 169,000 | 647 |
2011-07-21 | 646 | 646 | 634 | 639 | 178,000 | 639 |
2011-07-20 | 645 | 649 | 642 | 646 | 165,000 | 646 |
2011-07-19 | 634 | 643 | 632 | 642 | 147,000 | 642 |
2011-07-15 | 642 | 646 | 640 | 643 | 202,000 | 643 |
2011-07-14 | 649 | 654 | 648 | 651 | 107,000 | 651 |
2011-07-13 | 658 | 660 | 656 | 657 | 71,000 | 657 |
2011-07-12 | 655 | 659 | 655 | 658 | 111,000 | 658 |
2011-07-11 | 660 | 668 | 658 | 665 | 200,000 | 665 |
2011-07-08 | 660 | 665 | 659 | 660 | 130,000 | 660 |
2011-07-07 | 647 | 664 | 647 | 662 | 270,000 | 662 |
2011-07-06 | 648 | 648 | 638 | 646 | 279,000 | 646 |
2011-07-05 | 651 | 657 | 651 | 655 | 97,000 | 655 |
2011-07-04 | 658 | 659 | 651 | 654 | 188,000 | 654 |
2011-07-01 | 655 | 659 | 645 | 658 | 149,000 | 658 |
2011-06-30 | 663 | 663 | 640 | 650 | 244,000 | 650 |
2011-06-29 | 666 | 668 | 652 | 656 | 256,000 | 656 |
2011-06-28 | 637 | 664 | 637 | 663 | 341,000 | 663 |
2011-06-27 | 645 | 650 | 633 | 641 | 186,000 | 641 |
2011-06-24 | 651 | 652 | 629 | 637 | 166,000 | 637 |
2011-06-23 | 633 | 660 | 630 | 646 | 399,000 | 646 |
2011-06-22 | 615 | 637 | 613 | 634 | 268,000 | 634 |
2011-06-21 | 605 | 618 | 601 | 615 | 324,000 | 615 |
2011-06-20 | 580 | 606 | 580 | 605 | 266,000 | 605 |
2011-06-17 | 589 | 595 | 578 | 584 | 207,000 | 584 |
2011-06-16 | 597 | 600 | 588 | 592 | 263,000 | 592 |
2011-06-15 | 579 | 598 | 576 | 594 | 497,000 | 594 |
2011-06-14 | 569 | 591 | 569 | 589 | 236,000 | 589 |
2011-06-13 | 569 | 574 | 568 | 573 | 149,000 | 573 |
2011-06-10 | 577 | 577 | 568 | 569 | 202,000 | 569 |
2011-06-09 | 567 | 571 | 565 | 569 | 152,000 | 569 |
2011-06-08 | 569 | 578 | 569 | 575 | 143,000 | 575 |
2011-06-07 | 564 | 577 | 563 | 576 | 142,000 | 576 |
2011-06-06 | 570 | 571 | 566 | 568 | 150,000 | 568 |
2011-06-03 | 569 | 577 | 568 | 570 | 213,000 | 570 |
2011-06-02 | 570 | 580 | 569 | 575 | 218,000 | 575 |
2011-06-01 | 577 | 581 | 573 | 580 | 216,000 | 580 |
2011-05-31 | 577 | 579 | 572 | 572 | 156,000 | 572 |
2011-05-30 | 571 | 576 | 566 | 574 | 142,000 | 574 |
2011-05-27 | 564 | 574 | 564 | 571 | 114,000 | 571 |
2011-05-26 | 566 | 573 | 563 | 570 | 199,000 | 570 |
2011-05-25 | 570 | 573 | 564 | 565 | 116,000 | 565 |
2011-05-24 | 570 | 577 | 569 | 577 | 224,000 | 577 |
2011-05-23 | 578 | 581 | 563 | 569 | 240,000 | 569 |
2011-05-20 | 580 | 594 | 573 | 586 | 478,000 | 586 |
2011-05-19 | 591 | 591 | 579 | 585 | 318,000 | 585 |
2011-05-18 | 584 | 593 | 581 | 590 | 297,000 | 590 |
2011-05-17 | 590 | 596 | 587 | 594 | 309,000 | 594 |
2011-05-16 | 590 | 594 | 586 | 591 | 301,000 | 591 |
2011-05-13 | 605 | 605 | 585 | 590 | 433,000 | 590 |
2011-05-12 | 619 | 622 | 585 | 605 | 1,076,000 | 605 |
2011-05-11 | 657 | 657 | 640 | 643 | 213,000 | 643 |
2011-05-10 | 644 | 656 | 642 | 649 | 238,000 | 649 |
2011-05-09 | 653 | 655 | 646 | 649 | 191,000 | 649 |
2011-05-06 | 655 | 659 | 651 | 656 | 322,000 | 656 |
2011-05-02 | 648 | 656 | 647 | 656 | 219,000 | 656 |
2011-04-28 | 630 | 648 | 629 | 647 | 292,000 | 647 |
2011-04-27 | 650 | 650 | 639 | 639 | 207,000 | 639 |
2011-04-26 | 643 | 659 | 640 | 654 | 373,000 | 654 |
2011-04-25 | 631 | 647 | 631 | 643 | 234,000 | 643 |
2011-04-22 | 635 | 640 | 631 | 631 | 265,000 | 631 |
2011-04-21 | 658 | 658 | 642 | 643 | 236,000 | 643 |
2011-04-20 | 666 | 671 | 650 | 651 | 289,000 | 651 |
2011-04-19 | 658 | 670 | 658 | 665 | 293,000 | 665 |
2011-04-18 | 676 | 683 | 670 | 671 | 320,000 | 671 |
2011-04-15 | 690 | 690 | 673 | 682 | 402,000 | 682 |
2011-04-14 | 666 | 702 | 652 | 692 | 1,030,000 | 692 |
2011-04-13 | 645 | 664 | 643 | 656 | 572,000 | 656 |
2011-04-12 | 661 | 668 | 645 | 649 | 510,000 | 649 |
2011-04-11 | 640 | 674 | 639 | 671 | 422,000 | 671 |
2011-04-08 | 622 | 646 | 615 | 635 | 559,000 | 635 |
2011-04-07 | 648 | 660 | 634 | 635 | 410,000 | 635 |
2011-04-06 | 661 | 666 | 642 | 646 | 392,000 | 646 |
2011-04-05 | 675 | 683 | 657 | 670 | 361,000 | 670 |
2011-04-04 | 670 | 679 | 666 | 674 | 239,000 | 674 |
2011-04-01 | 661 | 678 | 661 | 667 | 233,000 | 667 |
2011-03-31 | 681 | 683 | 662 | 668 | 365,000 | 668 |
2011-03-30 | 697 | 697 | 682 | 685 | 277,000 | 685 |
2011-03-29 | 698 | 704 | 670 | 691 | 454,000 | 691 |
2011-03-28 | 717 | 717 | 696 | 710 | 382,000 | 710 |
2011-03-25 | 733 | 734 | 705 | 717 | 666,000 | 717 |
2011-03-24 | 718 | 727 | 692 | 693 | 823,000 | 693 |
2011-03-23 | 690 | 714 | 682 | 703 | 950,000 | 703 |
2011-03-22 | 660 | 686 | 647 | 685 | 576,000 | 685 |
2011-03-18 | 607 | 626 | 607 | 621 | 414,000 | 621 |
2011-03-17 | 560 | 613 | 560 | 597 | 654,000 | 597 |
2011-03-16 | 554 | 595 | 554 | 595 | 597,000 | 595 |
2011-03-15 | 650 | 650 | 549 | 549 | 1,028,000 | 549 |
2011-03-14 | 649 | 649 | 649 | 649 | 464,000 | 649 |
2011-03-11 | 551 | 551 | 545 | 549 | 260,000 | 549 |
2011-03-10 | 567 | 568 | 553 | 554 | 171,000 | 554 |
2011-03-09 | 570 | 575 | 568 | 569 | 120,000 | 569 |
2011-03-08 | 569 | 573 | 563 | 570 | 132,000 | 570 |
2011-03-07 | 574 | 575 | 570 | 572 | 97,000 | 572 |
2011-03-04 | 588 | 588 | 577 | 578 | 73,000 | 578 |
2011-03-03 | 579 | 584 | 575 | 580 | 109,000 | 580 |
2011-03-02 | 576 | 581 | 573 | 573 | 119,000 | 573 |
2011-03-01 | 579 | 587 | 578 | 582 | 146,000 | 582 |
2011-02-28 | 569 | 578 | 562 | 576 | 295,000 | 576 |
2011-02-25 | 565 | 570 | 556 | 568 | 316,000 | 568 |
2011-02-24 | 579 | 579 | 566 | 567 | 195,000 | 567 |
2011-02-23 | 576 | 584 | 575 | 578 | 182,000 | 578 |
2011-02-22 | 585 | 586 | 580 | 581 | 128,000 | 581 |
2011-02-21 | 587 | 587 | 581 | 584 | 165,000 | 584 |
2011-02-18 | 598 | 598 | 585 | 588 | 163,000 | 588 |
2011-02-17 | 593 | 598 | 584 | 596 | 210,000 | 596 |
2011-02-16 | 607 | 607 | 595 | 596 | 195,000 | 596 |
2011-02-15 | 611 | 611 | 603 | 605 | 137,000 | 605 |
2011-02-14 | 618 | 618 | 602 | 608 | 259,000 | 608 |
2011-02-10 | 607 | 616 | 606 | 609 | 186,000 | 609 |
2011-02-09 | 602 | 606 | 598 | 605 | 181,000 | 605 |
2011-02-08 | 610 | 610 | 598 | 601 | 279,000 | 601 |
2011-02-07 | 604 | 617 | 604 | 614 | 159,000 | 614 |
2011-02-04 | 618 | 621 | 603 | 604 | 224,000 | 604 |
2011-02-03 | 617 | 617 | 604 | 615 | 142,000 | 615 |
2011-02-02 | 602 | 619 | 599 | 617 | 283,000 | 617 |
2011-02-01 | 606 | 616 | 597 | 601 | 285,000 | 601 |
2011-01-31 | 621 | 621 | 611 | 614 | 259,000 | 614 |
2011-01-28 | 623 | 628 | 617 | 621 | 238,000 | 621 |
2011-01-27 | 616 | 620 | 612 | 618 | 261,000 | 618 |
2011-01-26 | 618 | 618 | 611 | 616 | 111,000 | 616 |
2011-01-25 | 614 | 619 | 608 | 617 | 229,000 | 617 |
2011-01-24 | 600 | 608 | 591 | 607 | 213,000 | 607 |
2011-01-21 | 600 | 613 | 594 | 595 | 449,000 | 595 |
2011-01-20 | 598 | 602 | 596 | 599 | 142,000 | 599 |
2011-01-19 | 593 | 603 | 591 | 603 | 216,000 | 603 |
2011-01-18 | 588 | 594 | 586 | 592 | 163,000 | 592 |
2011-01-17 | 586 | 592 | 580 | 585 | 287,000 | 585 |
2011-01-14 | 587 | 591 | 583 | 587 | 275,000 | 587 |
2011-01-13 | 579 | 584 | 575 | 583 | 243,000 | 583 |
2011-01-12 | 576 | 585 | 573 | 573 | 243,000 | 573 |
2011-01-11 | 575 | 577 | 569 | 572 | 253,000 | 572 |
2011-01-07 | 569 | 578 | 567 | 573 | 272,000 | 573 |
2011-01-06 | 564 | 569 | 561 | 566 | 270,000 | 566 |
2011-01-05 | 567 | 575 | 565 | 566 | 113,000 | 566 |
2011-01-04 | 576 | 580 | 569 | 572 | 178,000 | 572 |
分割・併合履歴 : [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株