1881 (株)NIPPO の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,189	2,189	2,172	2,181	170,000	2,181
2016-12-29	2,186	2,193	2,171	2,189	153,000	2,189
2016-12-28	2,172	2,205	2,168	2,197	91,000	2,197
2016-12-27	2,180	2,188	2,169	2,172	77,000	2,172
2016-12-26	2,220	2,220	2,191	2,197	65,000	2,197
2016-12-22	2,194	2,210	2,194	2,205	137,000	2,205
2016-12-21	2,210	2,210	2,181	2,196	146,000	2,196
2016-12-20	2,190	2,211	2,182	2,210	117,000	2,210
2016-12-19	2,190	2,195	2,170	2,190	121,000	2,190
2016-12-16	2,232	2,232	2,198	2,204	200,000	2,204
2016-12-15	2,220	2,236	2,203	2,211	134,000	2,211
2016-12-14	2,250	2,270	2,226	2,227	405,000	2,227
2016-12-13	2,165	2,212	2,163	2,207	350,000	2,207
2016-12-12	2,174	2,186	2,144	2,165	209,000	2,165
2016-12-09	2,191	2,213	2,161	2,172	261,000	2,172
2016-12-08	2,180	2,209	2,175	2,193	147,000	2,193
2016-12-07	2,164	2,173	2,143	2,155	165,000	2,155
2016-12-06	2,155	2,171	2,146	2,164	173,000	2,164
2016-12-05	2,154	2,162	2,140	2,154	105,000	2,154
2016-12-02	2,191	2,224	2,180	2,183	262,000	2,183
2016-12-01	2,200	2,225	2,187	2,191	235,000	2,191
2016-11-30	2,150	2,198	2,150	2,189	203,000	2,189
2016-11-29	2,153	2,161	2,131	2,147	130,000	2,147
2016-11-28	2,124	2,167	2,082	2,161	242,000	2,161
2016-11-25	2,134	2,146	2,121	2,127	174,000	2,127
2016-11-24	2,132	2,134	2,118	2,134	152,000	2,134
2016-11-22	2,099	2,123	2,092	2,121	286,000	2,121
2016-11-21	2,083	2,087	2,068	2,084	200,000	2,084
2016-11-18	2,070	2,088	2,054	2,064	205,000	2,064
2016-11-17	2,042	2,060	2,041	2,052	243,000	2,052
2016-11-16	2,043	2,056	2,027	2,044	262,000	2,044
2016-11-15	2,045	2,045	2,032	2,043	87,000	2,043
2016-11-14	2,061	2,061	2,044	2,048	177,000	2,048
2016-11-11	2,045	2,081	2,040	2,045	312,000	2,045
2016-11-10	2,059	2,078	2,038	2,047	432,000	2,047
2016-11-09	2,035	2,066	1,980	1,981	454,000	1,981
2016-11-08	1,985	2,035	1,985	2,032	243,000	2,032
2016-11-07	2,018	2,022	2,000	2,009	307,000	2,009
2016-11-04	2,000	2,020	1,996	2,015	322,000	2,015
2016-11-02	2,022	2,022	1,998	2,008	247,000	2,008
2016-11-01	2,004	2,034	1,987	2,032	253,000	2,032
2016-10-31	2,023	2,033	2,005	2,028	216,000	2,028
2016-10-28	1,998	2,023	1,987	2,023	560,000	2,023
2016-10-27	1,980	1,993	1,960	1,982	731,000	1,982
2016-10-26	1,990	2,019	1,983	1,998	637,000	1,998
2016-10-25	1,977	1,993	1,972	1,988	193,000	1,988
2016-10-24	1,961	1,994	1,961	1,991	293,000	1,991
2016-10-21	1,977	1,989	1,956	1,975	243,000	1,975
2016-10-20	1,968	1,998	1,956	1,990	394,000	1,990
2016-10-19	1,988	1,994	1,976	1,983	268,000	1,983
2016-10-17	1,964	1,980	1,957	1,977	285,000	1,977
2016-10-13	1,960	1,969	1,953	1,963	171,000	1,963
2016-10-12	1,951	1,968	1,951	1,960	319,000	1,960
2016-10-11	1,927	1,970	1,914	1,956	380,000	1,956
2016-10-07	1,930	1,930	1,904	1,929	206,000	1,929
2016-10-06	1,935	1,946	1,926	1,943	281,000	1,943
2016-10-05	1,912	1,934	1,901	1,917	288,000	1,917
2016-10-04	1,940	1,944	1,896	1,910	524,000	1,910
2016-10-03	1,913	1,934	1,913	1,927	184,000	1,927
2016-09-30	1,911	1,932	1,902	1,913	383,000	1,913
2016-09-29	1,964	1,985	1,958	1,972	164,000	1,972
2016-09-28	1,971	1,984	1,953	1,965	219,000	1,965
2016-09-27	1,946	1,970	1,924	1,970	157,000	1,970
2016-09-26	1,957	1,965	1,941	1,943	160,000	1,943
2016-09-23	1,949	1,957	1,900	1,957	197,000	1,957
2016-09-21	1,906	1,949	1,880	1,949	166,000	1,949
2016-09-20	1,870	1,912	1,861	1,907	305,000	1,907
2016-09-16	1,890	1,900	1,877	1,879	177,000	1,879
2016-09-15	1,873	1,898	1,855	1,890	451,000	1,890
2016-09-14	1,881	1,904	1,876	1,890	329,000	1,890
2016-09-13	1,902	1,933	1,902	1,921	201,000	1,921
2016-09-12	1,924	1,924	1,903	1,915	177,000	1,915
2016-09-09	1,940	1,940	1,914	1,926	274,000	1,926
2016-09-08	1,924	1,938	1,917	1,932	309,000	1,932
2016-09-07	1,958	1,960	1,931	1,948	151,000	1,948
2016-09-06	1,939	1,966	1,939	1,963	125,000	1,963
2016-09-05	1,942	1,946	1,930	1,932	163,000	1,932
2016-09-02	1,910	1,937	1,878	1,932	207,000	1,932
2016-09-01	1,876	1,910	1,862	1,905	239,000	1,905
2016-08-31	1,843	1,884	1,835	1,875	304,000	1,875
2016-08-30	1,841	1,855	1,825	1,849	264,000	1,849
2016-08-29	1,840	1,844	1,816	1,822	180,000	1,822
2016-08-26	1,822	1,841	1,815	1,832	212,000	1,832
2016-08-25	1,845	1,852	1,829	1,850	123,000	1,850
2016-08-24	1,813	1,852	1,813	1,845	131,000	1,845
2016-08-23	1,815	1,832	1,809	1,822	129,000	1,822
2016-08-22	1,815	1,836	1,814	1,834	84,000	1,834
2016-08-19	1,812	1,812	1,780	1,807	268,000	1,807
2016-08-18	1,811	1,854	1,803	1,840	263,000	1,840
2016-08-17	1,807	1,813	1,793	1,811	211,000	1,811
2016-08-16	1,837	1,854	1,823	1,831	215,000	1,831
2016-08-15	1,850	1,879	1,849	1,870	259,000	1,870
2016-08-12	1,871	1,893	1,860	1,872	170,000	1,872
2016-08-10	1,847	1,872	1,828	1,857	214,000	1,857
2016-08-09	1,839	1,851	1,812	1,848	200,000	1,848
2016-08-08	1,853	1,868	1,812	1,831	475,000	1,831
2016-08-05	1,901	1,918	1,791	1,815	684,000	1,815
2016-08-04	1,850	1,873	1,832	1,861	479,000	1,861
2016-08-03	1,813	1,827	1,791	1,819	293,000	1,819
2016-08-02	1,839	1,877	1,819	1,859	321,000	1,859
2016-08-01	1,873	1,873	1,834	1,858	210,000	1,858
2016-07-29	1,870	1,895	1,861	1,891	208,000	1,891
2016-07-28	1,860	1,897	1,856	1,882	91,000	1,882
2016-07-27	1,862	1,899	1,862	1,897	114,000	1,897
2016-07-26	1,847	1,867	1,840	1,862	174,000	1,862
2016-07-25	1,871	1,887	1,855	1,880	153,000	1,880
2016-07-22	1,835	1,855	1,830	1,855	89,000	1,855
2016-07-21	1,853	1,890	1,853	1,871	122,000	1,871
2016-07-20	1,824	1,852	1,817	1,852	169,000	1,852
2016-07-19	1,829	1,848	1,817	1,838	121,000	1,838
2016-07-15	1,828	1,856	1,823	1,830	150,000	1,830
2016-07-14	1,803	1,830	1,799	1,821	219,000	1,821
2016-07-13	1,833	1,833	1,777	1,791	210,000	1,791
2016-07-12	1,782	1,812	1,766	1,771	312,000	1,771
2016-07-11	1,703	1,771	1,703	1,763	227,000	1,763
2016-07-08	1,730	1,730	1,689	1,694	118,000	1,694
2016-07-07	1,756	1,760	1,727	1,730	108,000	1,730
2016-07-06	1,763	1,763	1,715	1,745	119,000	1,745
2016-07-05	1,754	1,780	1,745	1,773	141,000	1,773
2016-07-04	1,765	1,769	1,735	1,754	207,000	1,754
2016-07-01	1,755	1,762	1,741	1,752	115,000	1,752
2016-06-30	1,760	1,768	1,731	1,740	231,000	1,740
2016-06-29	1,742	1,760	1,716	1,760	287,000	1,760
2016-06-28	1,697	1,741	1,693	1,708	542,000	1,708
2016-06-27	1,701	1,719	1,682	1,710	491,000	1,710
2016-06-24	1,761	1,761	1,626	1,661	504,000	1,661
2016-06-23	1,764	1,766	1,722	1,751	522,000	1,751
2016-06-22	1,801	1,801	1,750	1,764	376,000	1,764
2016-06-21	1,827	1,864	1,803	1,827	264,000	1,827
2016-06-20	1,840	1,870	1,824	1,865	210,000	1,865
2016-06-17	1,836	1,842	1,798	1,805	168,000	1,805
2016-06-16	1,839	1,843	1,799	1,803	242,000	1,803
2016-06-15	1,821	1,863	1,817	1,844	256,000	1,844
2016-06-14	1,817	1,829	1,793	1,821	272,000	1,821
2016-06-13	1,875	1,888	1,834	1,837	180,000	1,837
2016-06-10	1,922	1,935	1,897	1,907	232,000	1,907
2016-06-09	1,901	1,901	1,874	1,898	282,000	1,898
2016-06-08	1,904	1,930	1,884	1,920	258,000	1,920
2016-06-07	1,929	1,947	1,899	1,904	192,000	1,904
2016-06-06	1,915	1,937	1,911	1,937	194,000	1,937
2016-06-03	1,924	1,945	1,911	1,932	216,000	1,932
2016-06-02	1,933	1,933	1,900	1,916	320,000	1,916
2016-06-01	1,971	1,974	1,955	1,968	159,000	1,968
2016-05-31	1,997	2,005	1,964	2,002	149,000	2,002
2016-05-30	2,004	2,020	1,983	1,992	100,000	1,992
2016-05-27	2,005	2,005	1,979	1,991	151,000	1,991
2016-05-26	1,989	2,005	1,965	1,998	157,000	1,998
2016-05-25	1,990	1,996	1,962	1,967	272,000	1,967
2016-05-24	1,958	1,975	1,955	1,960	272,000	1,960
2016-05-23	1,956	1,964	1,924	1,957	283,000	1,957
2016-05-20	1,910	1,956	1,910	1,948	355,000	1,948
2016-05-19	1,936	1,956	1,926	1,942	329,000	1,942
2016-05-18	1,909	1,943	1,907	1,940	288,000	1,940
2016-05-17	1,884	1,907	1,881	1,904	280,000	1,904
2016-05-16	1,880	1,917	1,846	1,850	343,000	1,850
2016-05-13	1,880	1,880	1,848	1,857	299,000	1,857
2016-05-12	1,830	1,891	1,828	1,883	374,000	1,883
2016-05-11	1,835	1,858	1,826	1,850	203,000	1,850
2016-05-10	1,772	1,834	1,772	1,834	214,000	1,834
2016-05-09	1,755	1,790	1,755	1,781	128,000	1,781
2016-05-06	1,774	1,788	1,750	1,769	168,000	1,769
2016-05-02	1,751	1,791	1,751	1,762	122,000	1,762
2016-04-28	1,852	1,861	1,795	1,804	219,000	1,804
2016-04-27	1,870	1,874	1,847	1,853	123,000	1,853
2016-04-26	1,857	1,884	1,841	1,861	174,000	1,861
2016-04-25	1,920	1,920	1,870	1,880	283,000	1,880
2016-04-22	1,910	1,912	1,882	1,906	233,000	1,906
2016-04-21	1,930	1,933	1,911	1,924	136,000	1,924
2016-04-20	1,917	1,950	1,892	1,903	334,000	1,903
2016-04-19	1,931	1,959	1,906	1,923	660,000	1,923
2016-04-18	1,863	2,008	1,842	1,970	1,049,000	1,970
2016-04-15	1,847	1,868	1,812	1,823	277,000	1,823
2016-04-14	1,848	1,848	1,825	1,847	223,000	1,847
2016-04-13	1,784	1,825	1,784	1,817	193,000	1,817
2016-04-12	1,787	1,795	1,762	1,781	245,000	1,781
2016-04-11	1,758	1,770	1,731	1,762	225,000	1,762
2016-04-08	1,734	1,779	1,713	1,759	214,000	1,759
2016-04-07	1,711	1,750	1,710	1,745	308,000	1,745
2016-04-06	1,692	1,711	1,684	1,711	299,000	1,711
2016-04-05	1,748	1,757	1,707	1,710	232,000	1,710
2016-04-04	1,811	1,815	1,762	1,779	328,000	1,779
2016-04-01	1,863	1,863	1,811	1,814	303,000	1,814
2016-03-31	1,898	1,931	1,884	1,893	657,000	1,893
2016-03-30	1,855	1,888	1,850	1,860	340,000	1,860
2016-03-29	1,808	1,854	1,808	1,851	215,000	1,851
2016-03-28	1,843	1,850	1,805	1,832	268,000	1,832
2016-03-25	1,878	1,879	1,817	1,823	195,000	1,823
2016-03-24	1,849	1,874	1,844	1,865	275,000	1,865
2016-03-23	1,847	1,864	1,827	1,830	212,000	1,830
2016-03-22	1,853	1,857	1,823	1,845	191,000	1,845
2016-03-18	1,833	1,833	1,811	1,813	188,000	1,813
2016-03-17	1,820	1,858	1,813	1,833	159,000	1,833
2016-03-16	1,820	1,845	1,812	1,817	158,000	1,817
2016-03-15	1,829	1,859	1,824	1,847	195,000	1,847
2016-03-14	1,813	1,865	1,806	1,827	259,000	1,827
2016-03-11	1,762	1,819	1,749	1,804	358,000	1,804
2016-03-10	1,758	1,797	1,740	1,780	240,000	1,780
2016-03-09	1,729	1,740	1,716	1,733	136,000	1,733
2016-03-08	1,756	1,786	1,740	1,760	206,000	1,760
2016-03-07	1,773	1,806	1,762	1,786	269,000	1,786
2016-03-04	1,734	1,803	1,734	1,798	283,000	1,798
2016-03-03	1,728	1,740	1,711	1,731	154,000	1,731
2016-03-02	1,715	1,750	1,715	1,737	177,000	1,737
2016-03-01	1,660	1,710	1,660	1,701	130,000	1,701
2016-02-29	1,704	1,733	1,684	1,684	237,000	1,684
2016-02-26	1,710	1,727	1,688	1,701	206,000	1,701
2016-02-25	1,702	1,730	1,698	1,715	209,000	1,715
2016-02-24	1,642	1,705	1,626	1,702	460,000	1,702
2016-02-23	1,703	1,703	1,630	1,641	332,000	1,641
2016-02-22	1,680	1,709	1,664	1,689	549,000	1,689
2016-02-19	1,699	1,699	1,662	1,682	132,000	1,682
2016-02-18	1,732	1,732	1,692	1,702	298,000	1,702
2016-02-17	1,719	1,746	1,661	1,696	251,000	1,696
2016-02-16	1,710	1,750	1,702	1,703	226,000	1,703
2016-02-15	1,770	1,770	1,694	1,740	380,000	1,740
2016-02-12	1,654	1,670	1,610	1,617	454,000	1,617
2016-02-10	1,759	1,783	1,682	1,708	476,000	1,708
2016-02-09	1,795	1,805	1,750	1,760	446,000	1,760
2016-02-08	1,755	1,844	1,752	1,832	363,000	1,832
2016-02-05	1,879	1,891	1,792	1,821	539,000	1,821
2016-02-04	1,809	1,885	1,797	1,843	684,000	1,843
2016-02-03	1,755	1,788	1,740	1,788	320,000	1,788
2016-02-02	1,792	1,843	1,783	1,811	365,000	1,811
2016-02-01	1,802	1,836	1,786	1,832	321,000	1,832
2016-01-29	1,720	1,789	1,716	1,779	325,000	1,779
2016-01-28	1,727	1,742	1,713	1,718	228,000	1,718
2016-01-27	1,738	1,765	1,733	1,757	382,000	1,757
2016-01-26	1,719	1,735	1,698	1,698	217,000	1,698
2016-01-25	1,732	1,777	1,709	1,739	305,000	1,739
2016-01-22	1,679	1,735	1,677	1,732	354,000	1,732
2016-01-21	1,650	1,716	1,642	1,642	347,000	1,642
2016-01-20	1,744	1,782	1,683	1,690	253,000	1,690
2016-01-19	1,756	1,776	1,751	1,762	169,000	1,762
2016-01-18	1,763	1,793	1,744	1,780	289,000	1,780
2016-01-15	1,811	1,830	1,776	1,785	308,000	1,785
2016-01-14	1,800	1,812	1,784	1,801	332,000	1,801
2016-01-13	1,819	1,856	1,819	1,850	194,000	1,850
2016-01-12	1,850	1,850	1,793	1,793	240,000	1,793
2016-01-08	1,864	1,895	1,856	1,857	267,000	1,857
2016-01-07	1,863	1,891	1,852	1,885	453,000	1,885
2016-01-06	1,896	1,925	1,853	1,863	377,000	1,863
2016-01-05	1,888	1,917	1,864	1,910	458,000	1,910
2016-01-04	1,933	1,965	1,912	1,916	243,000	1,916

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