1881 (株)NIPPO の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,173	1,191	1,143	1,190	371,000	1,190
2012-12-27	1,204	1,208	1,179	1,182	445,000	1,182
2012-12-26	1,214	1,214	1,191	1,195	502,000	1,195
2012-12-25	1,153	1,203	1,153	1,190	556,000	1,190
2012-12-21	1,164	1,169	1,132	1,146	472,000	1,146
2012-12-20	1,160	1,172	1,135	1,156	530,000	1,156
2012-12-19	1,133	1,170	1,112	1,162	1,031,000	1,162
2012-12-18	1,054	1,105	1,050	1,105	901,000	1,105
2012-12-17	1,049	1,050	1,030	1,044	581,000	1,044
2012-12-14	1,022	1,036	1,018	1,025	657,000	1,025
2012-12-13	1,013	1,028	1,008	1,010	674,000	1,010
2012-12-12	1,017	1,030	1,007	1,020	499,000	1,020
2012-12-11	993	1,007	993	1,000	238,000	1,000
2012-12-10	1,006	1,010	993	997	226,000	997
2012-12-07	1,022	1,022	998	1,006	279,000	1,006
2012-12-06	1,000	1,021	1,000	1,008	623,000	1,008
2012-12-05	972	991	969	986	473,000	986
2012-12-04	954	972	951	965	376,000	965
2012-12-03	969	975	961	965	407,000	965
2012-11-30	934	954	933	948	357,000	948
2012-11-29	920	939	920	932	202,000	932
2012-11-28	930	930	918	920	101,000	920
2012-11-27	916	930	913	925	181,000	925
2012-11-26	930	930	908	912	195,000	912
2012-11-22	910	924	910	920	121,000	920
2012-11-21	922	934	909	915	289,000	915
2012-11-20	927	933	916	920	403,000	920
2012-11-19	937	945	931	934	239,000	934
2012-11-16	921	932	904	932	476,000	932
2012-11-15	917	935	902	934	586,000	934
2012-11-14	864	889	863	887	234,000	887
2012-11-13	855	863	848	863	173,000	863
2012-11-12	864	873	855	858	193,000	858
2012-11-09	875	880	867	875	277,000	875
2012-11-08	904	904	877	880	443,000	880
2012-11-07	928	931	903	904	271,000	904
2012-11-06	929	933	920	928	163,000	928
2012-11-05	937	937	904	916	279,000	916
2012-11-02	910	933	910	930	377,000	930
2012-11-01	900	908	895	905	244,000	905
2012-10-31	904	909	890	904	346,000	904
2012-10-30	890	907	886	895	504,000	895
2012-10-29	851	887	851	886	284,000	886
2012-10-26	865	877	857	860	374,000	860
2012-10-25	871	877	861	866	732,000	866
2012-10-24	834	854	834	850	188,000	850
2012-10-23	867	867	844	847	166,000	847
2012-10-22	840	870	837	864	382,000	864
2012-10-19	832	851	827	846	407,000	846
2012-10-18	862	863	828	830	660,000	830
2012-10-17	876	876	850	861	676,000	861
2012-10-16	878	888	875	876	159,000	876
2012-10-15	885	888	877	878	81,000	878
2012-10-12	883	890	881	885	148,000	885
2012-10-11	882	888	876	877	204,000	877
2012-10-10	873	884	863	884	316,000	884
2012-10-09	892	894	882	888	196,000	888
2012-10-05	873	882	873	880	81,000	880
2012-10-04	874	883	867	880	128,000	880
2012-10-03	886	886	874	874	111,000	874
2012-10-02	878	895	876	886	162,000	886
2012-10-01	905	905	882	893	258,000	893
2012-09-28	895	908	890	905	361,000	905
2012-09-27	888	899	880	895	185,000	895
2012-09-26	867	893	867	888	211,000	888
2012-09-25	865	894	862	893	448,000	893
2012-09-24	866	879	863	879	274,000	879
2012-09-21	859	870	859	865	125,000	865
2012-09-20	857	868	855	865	318,000	865
2012-09-19	855	865	846	862	281,000	862
2012-09-18	849	857	847	853	258,000	853
2012-09-14	848	855	845	853	309,000	853
2012-09-13	843	852	841	850	114,000	850
2012-09-12	841	849	840	842	317,000	842
2012-09-11	856	863	839	841	386,000	841
2012-09-10	878	878	867	868	157,000	868
2012-09-07	894	896	879	882	205,000	882
2012-09-06	880	884	876	879	374,000	879
2012-09-05	882	892	878	880	291,000	880
2012-09-04	857	883	849	882	431,000	882
2012-09-03	848	861	847	849	222,000	849
2012-08-31	855	868	854	855	186,000	855
2012-08-30	880	881	864	865	252,000	865
2012-08-29	884	892	877	878	158,000	878
2012-08-28	900	900	874	879	253,000	879
2012-08-27	910	912	884	897	226,000	897
2012-08-24	894	903	890	900	163,000	900
2012-08-23	909	911	899	904	342,000	904
2012-08-22	900	918	896	915	740,000	915
2012-08-21	862	898	861	895	683,000	895
2012-08-20	854	867	852	861	321,000	861
2012-08-17	851	863	847	854	455,000	854
2012-08-16	857	861	847	850	492,000	850
2012-08-15	853	859	839	858	704,000	858
2012-08-14	886	890	833	839	1,098,000	839
2012-08-13	891	893	877	886	169,000	886
2012-08-10	883	899	883	895	127,000	895
2012-08-09	890	901	886	898	320,000	898
2012-08-08	914	916	875	899	581,000	899
2012-08-07	923	936	912	914	394,000	914
2012-08-06	923	936	916	932	242,000	932
2012-08-03	920	931	920	920	173,000	920
2012-08-02	927	930	918	922	155,000	922
2012-08-01	925	937	916	932	192,000	932
2012-07-31	912	942	911	937	392,000	937
2012-07-30	900	920	892	920	358,000	920
2012-07-27	900	900	886	891	195,000	891
2012-07-26	880	885	874	883	347,000	883
2012-07-25	890	908	873	879	394,000	879
2012-07-24	860	883	859	875	333,000	875
2012-07-23	870	871	860	863	182,000	863
2012-07-20	884	889	873	874	266,000	874
2012-07-19	875	887	874	881	224,000	881
2012-07-18	892	895	873	874	335,000	874
2012-07-17	906	911	900	901	162,000	901
2012-07-13	893	916	893	906	357,000	906
2012-07-12	911	912	895	897	238,000	897
2012-07-11	912	918	905	910	405,000	910
2012-07-10	915	926	909	911	273,000	911
2012-07-09	908	913	900	908	272,000	908
2012-07-06	901	916	898	908	284,000	908
2012-07-05	907	919	897	899	389,000	899
2012-07-04	897	909	888	906	291,000	906
2012-07-03	888	898	882	895	223,000	895
2012-07-02	887	895	874	891	386,000	891
2012-06-29	856	889	853	882	529,000	882
2012-06-28	878	878	856	858	437,000	858
2012-06-27	847	869	839	869	300,000	869
2012-06-26	851	859	841	842	395,000	842
2012-06-25	863	870	857	864	264,000	864
2012-06-22	850	875	845	860	555,000	860
2012-06-21	871	871	856	857	557,000	857
2012-06-20	879	882	873	879	350,000	879
2012-06-19	875	881	867	870	552,000	870
2012-06-18	860	874	852	874	709,000	874
2012-06-15	832	856	830	848	869,000	848
2012-06-14	815	838	814	832	860,000	832
2012-06-13	825	825	811	814	743,000	814
2012-06-12	798	831	792	829	647,000	829
2012-06-11	798	827	798	809	644,000	809
2012-06-08	794	800	779	788	914,000	788
2012-06-07	750	793	750	785	609,000	785
2012-06-06	731	747	728	745	345,000	745
2012-06-05	712	734	710	731	327,000	731
2012-06-04	713	715	693	709	299,000	709
2012-06-01	733	733	720	728	381,000	728
2012-05-31	715	737	711	734	374,000	734
2012-05-30	720	722	713	720	123,000	720
2012-05-29	713	724	709	720	186,000	720
2012-05-28	723	725	710	713	81,000	713
2012-05-25	721	734	714	723	332,000	723
2012-05-24	720	730	711	722	292,000	722
2012-05-23	740	741	719	722	242,000	722
2012-05-22	740	745	730	736	459,000	736
2012-05-21	715	729	709	725	307,000	725
2012-05-18	720	729	707	714	337,000	714
2012-05-17	723	740	718	731	434,000	731
2012-05-16	767	772	725	729	651,000	729
2012-05-15	744	771	737	767	608,000	767
2012-05-14	744	788	730	783	602,000	783
2012-05-11	794	796	772	774	304,000	774
2012-05-10	774	802	764	794	532,000	794
2012-05-09	807	811	782	789	434,000	789
2012-05-08	818	823	814	817	162,000	817
2012-05-07	819	828	813	816	266,000	816
2012-05-02	824	838	821	837	248,000	837
2012-05-01	823	829	819	824	245,000	824
2012-04-27	832	843	822	824	387,000	824
2012-04-26	849	856	837	840	378,000	840
2012-04-25	847	850	841	850	346,000	850
2012-04-24	825	835	824	832	251,000	832
2012-04-23	835	846	832	834	342,000	834
2012-04-20	825	838	825	838	205,000	838
2012-04-19	825	837	825	830	125,000	830
2012-04-18	835	845	832	838	344,000	838
2012-04-17	833	838	826	835	520,000	835
2012-04-16	838	840	818	818	538,000	818
2012-04-13	826	849	826	841	504,000	841
2012-04-12	839	843	835	839	494,000	839
2012-04-11	845	851	815	829	924,000	829
2012-04-10	870	870	857	860	241,000	860
2012-04-09	845	868	845	864	474,000	864
2012-04-06	866	879	846	849	648,000	849
2012-04-05	870	879	867	874	447,000	874
2012-04-04	907	908	882	883	513,000	883
2012-04-03	907	918	901	904	393,000	904
2012-04-02	920	923	909	913	537,000	913
2012-03-30	917	929	912	919	574,000	919
2012-03-29	907	919	906	908	637,000	908
2012-03-28	929	929	911	914	491,000	914
2012-03-27	932	951	932	937	845,000	937
2012-03-26	908	915	906	911	435,000	911
2012-03-23	925	925	913	913	467,000	913
2012-03-22	943	943	927	929	359,000	929
2012-03-21	947	948	939	942	386,000	942
2012-03-19	951	952	944	947	547,000	947
2012-03-16	938	943	932	936	578,000	936
2012-03-15	938	944	928	938	467,000	938
2012-03-14	940	956	936	938	767,000	938
2012-03-13	950	954	934	936	442,000	936
2012-03-12	954	972	951	951	552,000	951
2012-03-09	959	963	947	953	746,000	953
2012-03-08	937	954	931	951	722,000	951
2012-03-07	919	937	917	929	635,000	929
2012-03-06	903	934	903	929	1,417,000	929
2012-03-05	873	898	873	898	784,000	898
2012-03-02	872	878	866	874	611,000	874
2012-03-01	874	889	869	876	534,000	876
2012-02-29	877	884	871	877	649,000	877
2012-02-28	864	874	862	869	535,000	869
2012-02-27	875	878	865	869	343,000	869
2012-02-24	878	887	875	881	279,000	881
2012-02-23	887	887	875	881	546,000	881
2012-02-22	873	889	873	887	601,000	887
2012-02-21	857	875	853	872	480,000	872
2012-02-20	876	882	856	857	520,000	857
2012-02-17	868	878	864	872	908,000	872
2012-02-16	867	867	851	854	575,000	854
2012-02-15	873	874	852	855	777,000	855
2012-02-14	865	879	861	873	673,000	873
2012-02-13	868	869	851	857	739,000	857
2012-02-10	878	880	865	869	815,000	869
2012-02-09	884	893	875	877	1,288,000	877
2012-02-08	910	953	885	896	4,092,000	896
2012-02-07	852	861	848	852	507,000	852
2012-02-06	862	867	857	864	285,000	864
2012-02-03	860	861	850	853	324,000	853
2012-02-02	849	873	840	863	624,000	863
2012-02-01	840	850	838	844	802,000	844
2012-01-31	820	859	820	851	722,000	851
2012-01-30	840	841	823	828	550,000	828
2012-01-27	845	856	835	840	357,000	840
2012-01-26	841	845	835	845	355,000	845
2012-01-25	833	849	829	841	382,000	841
2012-01-24	850	850	834	842	541,000	842
2012-01-23	814	847	807	845	1,050,000	845
2012-01-20	817	824	802	806	695,000	806
2012-01-19	810	836	810	819	595,000	819
2012-01-18	848	849	808	819	886,000	819
2012-01-17	830	853	819	847	888,000	847
2012-01-16	798	826	790	823	1,124,000	823
2012-01-13	785	807	785	804	705,000	804
2012-01-12	788	793	771	782	946,000	782
2012-01-11	802	823	790	796	1,279,000	796
2012-01-10	775	803	775	800	952,000	800
2012-01-06	781	786	767	775	687,000	775
2012-01-05	770	799	765	786	1,084,000	786
2012-01-04	761	764	751	758	571,000	758

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