1881 (株)NIPPO の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,987	1,987	1,954	1,972	276,000	1,972
2015-12-29	1,921	1,974	1,909	1,973	381,000	1,973
2015-12-28	1,939	1,944	1,925	1,940	224,000	1,940
2015-12-25	1,928	1,951	1,927	1,941	180,000	1,941
2015-12-24	1,991	2,000	1,944	1,950	255,000	1,950
2015-12-22	1,983	2,003	1,971	1,991	371,000	1,991
2015-12-21	1,992	2,005	1,972	1,983	296,000	1,983
2015-12-18	2,070	2,080	2,023	2,023	403,000	2,023
2015-12-17	2,050	2,089	2,040	2,063	296,000	2,063
2015-12-16	2,020	2,023	1,996	2,004	197,000	2,004
2015-12-15	2,027	2,037	1,987	1,993	316,000	1,993
2015-12-14	1,984	2,019	1,975	2,014	346,000	2,014
2015-12-11	1,996	2,012	1,993	2,010	326,000	2,010
2015-12-10	2,036	2,037	2,010	2,016	316,000	2,016
2015-12-09	2,040	2,059	2,025	2,032	267,000	2,032
2015-12-08	2,041	2,053	2,024	2,042	427,000	2,042
2015-12-07	2,097	2,105	2,050	2,056	353,000	2,056
2015-12-04	2,083	2,105	2,077	2,082	224,000	2,082
2015-12-03	2,104	2,124	2,098	2,118	271,000	2,118
2015-12-02	2,106	2,130	2,090	2,100	414,000	2,100
2015-12-01	2,085	2,127	2,079	2,117	458,000	2,117
2015-11-30	2,073	2,095	2,062	2,088	424,000	2,088
2015-11-27	2,068	2,090	2,064	2,078	392,000	2,078
2015-11-26	2,050	2,074	2,050	2,068	291,000	2,068
2015-11-25	2,050	2,059	2,040	2,048	410,000	2,048
2015-11-24	2,050	2,071	2,049	2,059	321,000	2,059
2015-11-20	2,052	2,066	2,038	2,063	373,000	2,063
2015-11-19	2,070	2,070	2,047	2,052	315,000	2,052
2015-11-18	2,073	2,085	2,049	2,054	274,000	2,054
2015-11-17	2,014	2,063	2,006	2,046	486,000	2,046
2015-11-16	2,034	2,050	1,965	1,978	729,000	1,978
2015-11-13	2,064	2,093	2,050	2,082	314,000	2,082
2015-11-12	2,080	2,090	2,049	2,069	346,000	2,069
2015-11-11	2,070	2,090	2,068	2,080	193,000	2,080
2015-11-10	2,086	2,097	2,071	2,081	256,000	2,081
2015-11-09	2,051	2,104	2,051	2,094	366,000	2,094
2015-11-06	2,037	2,065	2,036	2,057	474,000	2,057
2015-11-05	2,049	2,050	1,969	2,021	987,000	2,021
2015-11-04	2,055	2,060	2,015	2,049	495,000	2,049
2015-11-02	2,125	2,125	2,049	2,055	343,000	2,055
2015-10-30	2,100	2,136	2,100	2,119	284,000	2,119
2015-10-29	2,120	2,133	2,109	2,115	240,000	2,115
2015-10-28	2,101	2,121	2,101	2,115	251,000	2,115
2015-10-27	2,129	2,140	2,105	2,117	179,000	2,117
2015-10-26	2,140	2,150	2,113	2,130	251,000	2,130
2015-10-23	2,179	2,179	2,145	2,157	257,000	2,157
2015-10-22	2,154	2,175	2,137	2,141	268,000	2,141
2015-10-21	2,129	2,155	2,110	2,154	289,000	2,154
2015-10-20	2,142	2,142	2,108	2,129	110,000	2,129
2015-10-19	2,120	2,147	2,086	2,142	247,000	2,142
2015-10-16	2,175	2,179	2,117	2,120	220,000	2,120
2015-10-15	2,110	2,166	2,110	2,163	192,000	2,163
2015-10-14	2,143	2,170	2,090	2,110	264,000	2,110
2015-10-13	2,128	2,185	2,125	2,145	302,000	2,145
2015-10-09	2,092	2,175	2,091	2,173	369,000	2,173
2015-10-08	2,082	2,089	2,062	2,065	267,000	2,065
2015-10-07	2,050	2,081	2,030	2,076	460,000	2,076
2015-10-06	2,082	2,094	2,029	2,034	532,000	2,034
2015-10-05	2,040	2,075	2,023	2,045	311,000	2,045
2015-10-02	2,048	2,085	2,029	2,058	426,000	2,058
2015-10-01	2,061	2,087	2,030	2,069	243,000	2,069
2015-09-30	2,002	2,051	2,002	2,035	324,000	2,035
2015-09-29	2,010	2,045	1,980	1,984	396,000	1,984
2015-09-28	2,020	2,072	1,998	2,052	304,000	2,052
2015-09-25	2,019	2,045	1,980	2,039	400,000	2,039
2015-09-24	2,027	2,042	2,001	2,001	279,000	2,001
2015-09-18	2,074	2,081	2,020	2,077	282,000	2,077
2015-09-17	2,041	2,082	2,035	2,075	206,000	2,075
2015-09-16	2,017	2,041	1,997	2,035	274,000	2,035
2015-09-15	2,035	2,046	2,008	2,012	280,000	2,012
2015-09-14	2,035	2,042	2,006	2,032	435,000	2,032
2015-09-11	2,051	2,070	2,026	2,035	401,000	2,035
2015-09-10	2,024	2,095	2,013	2,085	328,000	2,085
2015-09-09	2,035	2,048	2,000	2,048	478,000	2,048
2015-09-08	2,014	2,042	1,966	1,970	441,000	1,970
2015-09-07	2,007	2,035	1,967	1,985	454,000	1,985
2015-09-04	2,062	2,069	2,004	2,035	524,000	2,035
2015-09-03	2,070	2,127	2,027	2,034	473,000	2,034
2015-09-02	2,038	2,145	2,030	2,080	868,000	2,080
2015-09-01	2,044	2,054	2,006	2,006	158,000	2,006
2015-08-31	2,027	2,067	2,020	2,065	220,000	2,065
2015-08-28	2,029	2,064	2,014	2,049	245,000	2,049
2015-08-27	1,982	2,016	1,969	1,982	285,000	1,982
2015-08-26	1,910	1,964	1,910	1,954	480,000	1,954
2015-08-25	1,912	1,977	1,862	1,878	762,000	1,878
2015-08-24	2,078	2,083	1,980	1,992	720,000	1,992
2015-08-21	2,054	2,078	2,044	2,064	490,000	2,064
2015-08-20	2,060	2,087	2,060	2,070	182,000	2,070
2015-08-19	2,052	2,113	2,050	2,084	375,000	2,084
2015-08-18	2,062	2,103	2,062	2,070	383,000	2,070
2015-08-17	2,074	2,084	2,064	2,069	336,000	2,069
2015-08-14	2,070	2,092	2,055	2,077	193,000	2,077
2015-08-13	2,063	2,079	2,054	2,068	225,000	2,068
2015-08-12	2,045	2,075	2,031	2,063	580,000	2,063
2015-08-11	2,070	2,070	1,998	2,037	573,000	2,037
2015-08-10	2,054	2,089	2,046	2,070	413,000	2,070
2015-08-07	2,085	2,091	2,060	2,072	419,000	2,072
2015-08-06	2,050	2,087	2,044	2,069	504,000	2,069
2015-08-05	2,000	2,051	1,981	2,018	1,235,000	2,018
2015-08-04	2,002	2,023	1,970	2,009	620,000	2,009
2015-08-03	2,130	2,130	1,956	2,001	1,379,000	2,001
2015-07-31	2,150	2,188	2,145	2,184	345,000	2,184
2015-07-30	2,131	2,150	2,107	2,127	217,000	2,127
2015-07-29	2,145	2,148	2,119	2,129	225,000	2,129
2015-07-28	2,126	2,153	2,111	2,147	140,000	2,147
2015-07-27	2,139	2,141	2,116	2,126	123,000	2,126
2015-07-24	2,127	2,150	2,127	2,139	132,000	2,139
2015-07-23	2,130	2,138	2,119	2,135	130,000	2,135
2015-07-22	2,129	2,137	2,117	2,130	160,000	2,130
2015-07-21	2,159	2,159	2,122	2,128	244,000	2,128
2015-07-17	2,137	2,138	2,099	2,109	130,000	2,109
2015-07-16	2,110	2,129	2,106	2,119	186,000	2,119
2015-07-15	2,076	2,115	2,076	2,106	136,000	2,106
2015-07-14	2,085	2,109	2,078	2,095	137,000	2,095
2015-07-13	2,050	2,072	2,033	2,062	176,000	2,062
2015-07-10	2,023	2,046	2,012	2,030	225,000	2,030
2015-07-09	2,000	2,027	1,944	2,025	523,000	2,025
2015-07-08	2,100	2,102	2,040	2,045	250,000	2,045
2015-07-07	2,081	2,119	2,081	2,100	249,000	2,100
2015-07-06	2,086	2,107	2,070	2,097	390,000	2,097
2015-07-03	2,117	2,117	2,087	2,103	284,000	2,103
2015-07-02	2,151	2,169	2,109	2,129	268,000	2,129
2015-07-01	2,072	2,122	2,072	2,113	307,000	2,113
2015-06-30	2,089	2,109	2,072	2,098	267,000	2,098
2015-06-29	2,053	2,109	2,053	2,090	173,000	2,090
2015-06-26	2,138	2,138	2,105	2,131	170,000	2,131
2015-06-25	2,134	2,136	2,114	2,118	283,000	2,118
2015-06-24	2,193	2,224	2,124	2,137	861,000	2,137
2015-06-23	2,237	2,252	2,194	2,205	437,000	2,205
2015-06-22	2,186	2,213	2,186	2,203	225,000	2,203
2015-06-19	2,180	2,196	2,162	2,183	341,000	2,183
2015-06-18	2,204	2,218	2,166	2,176	446,000	2,176
2015-06-17	2,205	2,254	2,205	2,226	400,000	2,226
2015-06-16	2,190	2,207	2,184	2,200	387,000	2,200
2015-06-15	2,171	2,191	2,151	2,184	319,000	2,184
2015-06-12	2,135	2,197	2,135	2,170	832,000	2,170
2015-06-11	2,103	2,149	2,081	2,126	645,000	2,126
2015-06-10	2,046	2,065	2,025	2,053	389,000	2,053
2015-06-09	2,082	2,110	2,043	2,047	402,000	2,047
2015-06-08	2,095	2,126	2,091	2,097	390,000	2,097
2015-06-05	2,105	2,114	2,091	2,095	341,000	2,095
2015-06-04	2,120	2,159	2,114	2,140	251,000	2,140
2015-06-03	2,103	2,133	2,101	2,120	281,000	2,120
2015-06-02	2,160	2,182	2,144	2,150	321,000	2,150
2015-06-01	2,137	2,180	2,137	2,176	307,000	2,176
2015-05-29	2,117	2,165	2,117	2,165	426,000	2,165
2015-05-28	2,148	2,157	2,113	2,117	439,000	2,117
2015-05-27	2,118	2,137	2,092	2,125	443,000	2,125
2015-05-26	2,123	2,148	2,115	2,123	210,000	2,123
2015-05-25	2,108	2,146	2,107	2,142	296,000	2,142
2015-05-22	2,104	2,143	2,104	2,113	407,000	2,113
2015-05-21	2,164	2,176	2,105	2,124	757,000	2,124
2015-05-20	2,186	2,208	2,150	2,164	474,000	2,164
2015-05-19	2,200	2,208	2,184	2,186	357,000	2,186
2015-05-18	2,157	2,199	2,157	2,192	342,000	2,192
2015-05-15	2,160	2,179	2,141	2,157	339,000	2,157
2015-05-14	2,137	2,180	2,137	2,161	315,000	2,161
2015-05-13	2,130	2,183	2,130	2,165	551,000	2,165
2015-05-12	2,019	2,150	1,990	2,150	1,688,000	2,150
2015-05-11	2,000	2,020	1,958	1,982	556,000	1,982
2015-05-08	1,984	2,000	1,979	1,990	294,000	1,990
2015-05-07	1,978	2,010	1,973	1,977	477,000	1,977
2015-05-01	1,981	1,989	1,972	1,981	256,000	1,981
2015-04-30	1,990	2,020	1,981	2,003	546,000	2,003
2015-04-28	1,993	1,998	1,970	1,993	446,000	1,993
2015-04-27	1,997	1,999	1,983	1,994	140,000	1,994
2015-04-24	1,975	2,005	1,962	1,997	283,000	1,997
2015-04-23	1,971	1,983	1,959	1,975	125,000	1,975
2015-04-22	1,972	1,986	1,965	1,971	316,000	1,971
2015-04-21	1,978	1,999	1,973	1,975	173,000	1,975
2015-04-20	1,963	1,995	1,953	1,986	275,000	1,986
2015-04-17	2,010	2,021	1,992	1,994	336,000	1,994
2015-04-16	1,942	2,005	1,939	2,001	588,000	2,001
2015-04-15	1,939	1,968	1,939	1,962	413,000	1,962
2015-04-14	1,895	1,972	1,890	1,968	719,000	1,968
2015-04-13	1,907	1,919	1,894	1,919	253,000	1,919
2015-04-10	1,890	1,919	1,881	1,911	427,000	1,911
2015-04-09	1,906	1,914	1,895	1,903	309,000	1,903
2015-04-08	1,923	1,938	1,915	1,920	213,000	1,920
2015-04-07	1,911	1,929	1,911	1,926	221,000	1,926
2015-04-06	1,912	1,924	1,908	1,912	169,000	1,912
2015-04-03	1,938	1,944	1,925	1,936	117,000	1,936
2015-04-02	1,935	1,959	1,920	1,938	282,000	1,938
2015-04-01	1,985	1,985	1,919	1,935	744,000	1,935
2015-03-31	2,001	2,026	1,966	1,986	874,000	1,986
2015-03-30	1,910	1,975	1,907	1,961	790,000	1,961
2015-03-27	1,916	2,020	1,916	1,944	1,291,000	1,944
2015-03-26	1,877	1,914	1,875	1,891	216,000	1,891
2015-03-25	1,889	1,923	1,885	1,916	589,000	1,916
2015-03-24	1,848	1,898	1,848	1,894	521,000	1,894
2015-03-23	1,874	1,889	1,856	1,865	336,000	1,865
2015-03-20	1,886	1,915	1,865	1,874	813,000	1,874
2015-03-19	1,875	1,880	1,850	1,867	561,000	1,867
2015-03-18	1,838	1,881	1,838	1,861	657,000	1,861
2015-03-17	1,828	1,857	1,807	1,856	965,000	1,856
2015-03-16	1,880	1,881	1,820	1,826	799,000	1,826
2015-03-13	1,925	1,925	1,873	1,881	800,000	1,881
2015-03-12	1,860	1,909	1,857	1,893	699,000	1,893
2015-03-11	1,827	1,880	1,815	1,871	793,000	1,871
2015-03-10	1,831	1,843	1,812	1,829	658,000	1,829
2015-03-09	1,811	1,840	1,801	1,828	787,000	1,828
2015-03-06	1,790	1,830	1,790	1,815	904,000	1,815
2015-03-05	1,820	1,835	1,792	1,802	502,000	1,802
2015-03-04	1,794	1,835	1,789	1,829	894,000	1,829
2015-03-03	1,773	1,790	1,765	1,777	515,000	1,777
2015-03-02	1,808	1,808	1,764	1,770	558,000	1,770
2015-02-27	1,786	1,822	1,774	1,790	920,000	1,790
2015-02-26	1,751	1,775	1,749	1,774	509,000	1,774
2015-02-25	1,753	1,773	1,745	1,771	515,000	1,771
2015-02-24	1,744	1,750	1,724	1,744	490,000	1,744
2015-02-23	1,772	1,772	1,736	1,746	283,000	1,746
2015-02-20	1,727	1,765	1,708	1,762	420,000	1,762
2015-02-19	1,745	1,745	1,722	1,727	424,000	1,727
2015-02-18	1,773	1,778	1,720	1,732	623,000	1,732
2015-02-17	1,754	1,755	1,738	1,748	887,000	1,748
2015-02-16	1,688	1,740	1,683	1,734	1,213,000	1,734
2015-02-13	1,627	1,673	1,622	1,662	1,237,000	1,662
2015-02-12	1,642	1,645	1,600	1,614	1,363,000	1,614
2015-02-10	1,628	1,642	1,603	1,610	909,000	1,610
2015-02-09	1,610	1,635	1,598	1,613	1,368,000	1,613
2015-02-06	1,659	1,663	1,596	1,601	1,469,000	1,601
2015-02-05	1,752	1,752	1,628	1,640	1,651,000	1,640
2015-02-04	1,848	1,851	1,796	1,799	400,000	1,799
2015-02-03	1,860	1,866	1,813	1,818	303,000	1,818
2015-02-02	1,860	1,860	1,830	1,839	181,000	1,839
2015-01-30	1,850	1,859	1,815	1,845	665,000	1,845
2015-01-29	1,836	1,863	1,824	1,828	474,000	1,828
2015-01-28	1,927	1,967	1,856	1,865	1,026,000	1,865
2015-01-27	1,918	1,953	1,918	1,951	218,000	1,951
2015-01-26	1,890	1,927	1,890	1,918	245,000	1,918
2015-01-23	1,911	1,925	1,905	1,920	325,000	1,920
2015-01-22	1,910	1,913	1,875	1,911	311,000	1,911
2015-01-21	1,868	1,911	1,859	1,905	475,000	1,905
2015-01-20	1,865	1,867	1,848	1,854	302,000	1,854
2015-01-19	1,881	1,893	1,829	1,833	1,644,000	1,833
2015-01-16	1,850	1,867	1,831	1,862	1,921,000	1,862
2015-01-15	1,850	1,888	1,850	1,864	246,000	1,864
2015-01-14	1,851	1,858	1,841	1,847	233,000	1,847
2015-01-13	1,861	1,867	1,833	1,864	331,000	1,864
2015-01-09	1,896	1,915	1,879	1,902	429,000	1,902
2015-01-08	1,884	1,901	1,881	1,896	225,000	1,896
2015-01-07	1,881	1,914	1,881	1,884	257,000	1,884
2015-01-06	1,920	1,922	1,893	1,900	348,000	1,900
2015-01-05	1,974	1,974	1,947	1,953	219,000	1,953

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