1881 (株)NIPPO の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,625	2,654	2,625	2,637	81,000	2,637
2017-12-28	2,635	2,641	2,623	2,630	40,000	2,630
2017-12-27	2,630	2,630	2,603	2,614	71,000	2,614
2017-12-26	2,625	2,631	2,608	2,616	59,000	2,616
2017-12-25	2,605	2,609	2,596	2,604	36,000	2,604
2017-12-22	2,615	2,615	2,592	2,601	66,000	2,601
2017-12-21	2,592	2,613	2,591	2,597	70,000	2,597
2017-12-20	2,609	2,609	2,592	2,605	62,000	2,605
2017-12-19	2,658	2,660	2,614	2,615	68,000	2,615
2017-12-18	2,649	2,660	2,599	2,658	156,000	2,658
2017-12-15	2,648	2,648	2,605	2,629	121,000	2,629
2017-12-14	2,617	2,647	2,617	2,647	97,000	2,647
2017-12-13	2,646	2,656	2,602	2,618	129,000	2,618
2017-12-12	2,645	2,652	2,628	2,652	75,000	2,652
2017-12-11	2,669	2,670	2,621	2,642	127,000	2,642
2017-12-08	2,674	2,686	2,655	2,669	181,000	2,669
2017-12-07	2,640	2,679	2,640	2,679	163,000	2,679
2017-12-06	2,657	2,661	2,606	2,628	184,000	2,628
2017-12-05	2,582	2,658	2,580	2,650	206,000	2,650
2017-12-04	2,646	2,665	2,623	2,632	143,000	2,632
2017-12-01	2,644	2,663	2,632	2,651	155,000	2,651
2017-11-30	2,649	2,663	2,641	2,657	111,000	2,657
2017-11-29	2,658	2,667	2,647	2,655	80,000	2,655
2017-11-28	2,639	2,658	2,636	2,646	116,000	2,646
2017-11-27	2,700	2,700	2,642	2,652	138,000	2,652
2017-11-24	2,662	2,693	2,647	2,684	203,000	2,684
2017-11-22	2,609	2,648	2,609	2,643	169,000	2,643
2017-11-21	2,577	2,618	2,577	2,609	179,000	2,609
2017-11-20	2,512	2,577	2,512	2,568	175,000	2,568
2017-11-17	2,566	2,566	2,517	2,533	300,000	2,533
2017-11-16	2,528	2,570	2,524	2,540	267,000	2,540
2017-11-15	2,597	2,602	2,528	2,545	315,000	2,545
2017-11-13	2,525	2,563	2,502	2,543	321,000	2,543
2017-11-10	2,490	2,517	2,475	2,488	280,000	2,488
2017-11-09	2,489	2,528	2,478	2,514	239,000	2,514
2017-11-08	2,450	2,483	2,446	2,483	120,000	2,483
2017-11-07	2,433	2,462	2,433	2,462	207,000	2,462
2017-11-06	2,432	2,454	2,432	2,441	156,000	2,441
2017-11-02	2,374	2,441	2,373	2,441	310,000	2,441
2017-11-01	2,380	2,380	2,358	2,374	133,000	2,374
2017-10-31	2,348	2,371	2,348	2,365	144,000	2,365
2017-10-30	2,343	2,355	2,338	2,349	166,000	2,349
2017-10-27	2,322	2,354	2,313	2,345	226,000	2,345
2017-10-26	2,315	2,329	2,306	2,320	184,000	2,320
2017-10-25	2,328	2,340	2,314	2,319	222,000	2,319
2017-10-24	2,301	2,331	2,301	2,328	245,000	2,328
2017-10-23	2,304	2,304	2,281	2,291	193,000	2,291
2017-10-20	2,275	2,301	2,275	2,286	144,000	2,286
2017-10-19	2,285	2,292	2,276	2,282	92,000	2,282
2017-10-18	2,287	2,291	2,277	2,286	63,000	2,286
2017-10-17	2,304	2,307	2,275	2,287	141,000	2,287
2017-10-16	2,283	2,308	2,280	2,304	106,000	2,304
2017-10-13	2,266	2,300	2,266	2,292	161,000	2,292
2017-10-12	2,287	2,289	2,262	2,266	174,000	2,266
2017-10-11	2,278	2,292	2,269	2,279	139,000	2,279
2017-10-10	2,251	2,291	2,251	2,288	232,000	2,288
2017-10-06	2,271	2,285	2,267	2,275	145,000	2,275
2017-10-05	2,290	2,309	2,287	2,289	168,000	2,289
2017-10-04	2,319	2,327	2,299	2,311	330,000	2,311
2017-10-03	2,382	2,382	2,303	2,319	467,000	2,319
2017-10-02	2,407	2,410	2,392	2,394	136,000	2,394
2017-09-29	2,389	2,410	2,384	2,407	109,000	2,407
2017-09-28	2,379	2,397	2,359	2,390	166,000	2,390
2017-09-27	2,375	2,380	2,345	2,369	135,000	2,369
2017-09-26	2,305	2,370	2,305	2,370	195,000	2,370
2017-09-25	2,301	2,326	2,300	2,322	128,000	2,322
2017-09-22	2,287	2,327	2,287	2,311	124,000	2,311
2017-09-21	2,284	2,307	2,283	2,302	85,000	2,302
2017-09-20	2,275	2,309	2,273	2,284	157,000	2,284
2017-09-19	2,202	2,282	2,202	2,282	261,000	2,282
2017-09-15	2,183	2,196	2,180	2,196	150,000	2,196
2017-09-14	2,201	2,201	2,183	2,193	114,000	2,193
2017-09-13	2,192	2,198	2,184	2,193	104,000	2,193
2017-09-12	2,201	2,201	2,187	2,190	114,000	2,190
2017-09-11	2,189	2,208	2,184	2,195	108,000	2,195
2017-09-08	2,182	2,198	2,169	2,191	198,000	2,191
2017-09-07	2,147	2,200	2,147	2,193	169,000	2,193
2017-09-06	2,136	2,164	2,136	2,160	82,000	2,160
2017-09-05	2,138	2,186	2,137	2,168	257,000	2,168
2017-09-04	2,185	2,185	2,138	2,141	87,000	2,141
2017-09-01	2,171	2,196	2,170	2,195	209,000	2,195
2017-08-31	2,132	2,184	2,132	2,180	183,000	2,180
2017-08-30	2,115	2,145	2,111	2,143	181,000	2,143
2017-08-29	2,129	2,140	2,111	2,115	238,000	2,115
2017-08-28	2,104	2,151	2,104	2,151	166,000	2,151
2017-08-25	2,103	2,113	2,092	2,108	91,000	2,108
2017-08-24	2,100	2,111	2,095	2,108	109,000	2,108
2017-08-23	2,104	2,112	2,097	2,100	194,000	2,100
2017-08-22	2,088	2,110	2,086	2,110	152,000	2,110
2017-08-21	2,094	2,117	2,087	2,100	112,000	2,100
2017-08-18	2,096	2,105	2,074	2,102	210,000	2,102
2017-08-17	2,111	2,111	2,086	2,096	131,000	2,096
2017-08-16	2,112	2,116	2,082	2,088	191,000	2,088
2017-08-15	2,107	2,127	2,080	2,112	250,000	2,112
2017-08-14	2,155	2,155	2,083	2,088	190,000	2,088
2017-08-10	2,188	2,200	2,123	2,145	519,000	2,145
2017-08-09	2,280	2,300	2,252	2,288	420,000	2,288
2017-08-08	2,336	2,336	2,303	2,310	170,000	2,310
2017-08-07	2,320	2,348	2,318	2,336	107,000	2,336
2017-08-04	2,303	2,315	2,299	2,307	65,000	2,307
2017-08-03	2,251	2,303	2,251	2,303	219,000	2,303
2017-08-02	2,260	2,260	2,242	2,258	138,000	2,258
2017-08-01	2,235	2,261	2,217	2,259	160,000	2,259
2017-07-31	2,248	2,254	2,232	2,243	141,000	2,243
2017-07-28	2,240	2,255	2,237	2,249	138,000	2,249
2017-07-27	2,225	2,252	2,223	2,232	322,000	2,232
2017-07-26	2,217	2,224	2,212	2,221	109,000	2,221
2017-07-25	2,220	2,223	2,196	2,213	161,000	2,213
2017-07-24	2,223	2,229	2,209	2,220	146,000	2,220
2017-07-21	2,247	2,257	2,232	2,246	108,000	2,246
2017-07-20	2,263	2,277	2,246	2,247	162,000	2,247
2017-07-19	2,257	2,268	2,247	2,260	181,000	2,260
2017-07-18	2,248	2,254	2,229	2,248	139,000	2,248
2017-07-14	2,255	2,263	2,245	2,247	144,000	2,247
2017-07-13	2,256	2,270	2,255	2,265	124,000	2,265
2017-07-12	2,259	2,263	2,244	2,256	133,000	2,256
2017-07-11	2,257	2,284	2,257	2,268	131,000	2,268
2017-07-10	2,252	2,277	2,252	2,257	126,000	2,257
2017-07-07	2,263	2,280	2,245	2,251	158,000	2,251
2017-07-06	2,275	2,290	2,266	2,280	217,000	2,280
2017-07-05	2,254	2,275	2,252	2,259	137,000	2,259
2017-07-04	2,291	2,291	2,256	2,261	157,000	2,261
2017-07-03	2,257	2,277	2,244	2,267	176,000	2,267
2017-06-30	2,258	2,267	2,230	2,259	259,000	2,259
2017-06-29	2,237	2,255	2,232	2,255	181,000	2,255
2017-06-28	2,216	2,237	2,215	2,233	184,000	2,233
2017-06-27	2,235	2,235	2,220	2,222	99,000	2,222
2017-06-26	2,244	2,253	2,235	2,235	50,000	2,235
2017-06-23	2,244	2,254	2,234	2,250	92,000	2,250
2017-06-22	2,246	2,265	2,241	2,257	113,000	2,257
2017-06-21	2,255	2,266	2,238	2,245	117,000	2,245
2017-06-20	2,267	2,267	2,248	2,261	128,000	2,261
2017-06-19	2,241	2,260	2,226	2,245	108,000	2,245
2017-06-16	2,257	2,275	2,236	2,238	184,000	2,238
2017-06-15	2,256	2,272	2,244	2,254	107,000	2,254
2017-06-14	2,271	2,289	2,252	2,256	132,000	2,256
2017-06-13	2,258	2,274	2,256	2,271	206,000	2,271
2017-06-12	2,205	2,269	2,204	2,264	213,000	2,264
2017-06-09	2,232	2,252	2,220	2,227	211,000	2,227
2017-06-08	2,299	2,299	2,250	2,251	268,000	2,251
2017-06-07	2,294	2,294	2,279	2,290	226,000	2,290
2017-06-06	2,281	2,306	2,281	2,289	236,000	2,289
2017-06-05	2,269	2,300	2,256	2,281	219,000	2,281
2017-06-02	2,288	2,288	2,269	2,280	315,000	2,280
2017-06-01	2,267	2,281	2,261	2,267	310,000	2,267
2017-05-31	2,242	2,256	2,240	2,253	236,000	2,253
2017-05-30	2,222	2,254	2,222	2,252	208,000	2,252
2017-05-29	2,235	2,241	2,223	2,228	153,000	2,228
2017-05-26	2,259	2,270	2,232	2,243	294,000	2,243
2017-05-25	2,273	2,279	2,258	2,271	153,000	2,271
2017-05-24	2,279	2,279	2,259	2,273	254,000	2,273
2017-05-23	2,272	2,284	2,264	2,268	194,000	2,268
2017-05-22	2,264	2,280	2,262	2,280	85,000	2,280
2017-05-19	2,299	2,299	2,260	2,268	232,000	2,268
2017-05-18	2,256	2,292	2,256	2,291	140,000	2,291
2017-05-17	2,265	2,289	2,264	2,286	136,000	2,286
2017-05-16	2,284	2,287	2,257	2,287	237,000	2,287
2017-05-15	2,197	2,286	2,197	2,281	455,000	2,281
2017-05-12	2,254	2,254	2,226	2,247	217,000	2,247
2017-05-11	2,267	2,292	2,250	2,254	400,000	2,254
2017-05-10	2,258	2,267	2,254	2,255	117,000	2,255
2017-05-09	2,247	2,266	2,230	2,264	247,000	2,264
2017-05-08	2,200	2,241	2,187	2,240	191,000	2,240
2017-05-02	2,169	2,181	2,166	2,173	218,000	2,173
2017-05-01	2,150	2,170	2,135	2,169	128,000	2,169
2017-04-28	2,140	2,150	2,134	2,146	205,000	2,146
2017-04-27	2,139	2,144	2,128	2,140	141,000	2,140
2017-04-26	2,121	2,136	2,104	2,127	190,000	2,127
2017-04-25	2,100	2,118	2,097	2,108	189,000	2,108
2017-04-24	2,099	2,105	2,079	2,101	136,000	2,101
2017-04-21	2,076	2,076	2,052	2,071	176,000	2,071
2017-04-20	2,035	2,061	2,027	2,050	263,000	2,050
2017-04-19	2,028	2,049	2,016	2,031	336,000	2,031
2017-04-18	2,037	2,050	2,024	2,050	263,000	2,050
2017-04-17	2,015	2,024	1,995	2,019	246,000	2,019
2017-04-14	2,050	2,051	2,003	2,013	320,000	2,013
2017-04-13	2,100	2,110	2,047	2,071	481,000	2,071
2017-04-12	2,137	2,146	2,122	2,132	344,000	2,132
2017-04-11	2,127	2,161	2,127	2,160	283,000	2,160
2017-04-10	2,110	2,158	2,110	2,153	570,000	2,153
2017-04-07	2,076	2,104	2,070	2,091	299,000	2,091
2017-04-06	2,096	2,096	2,053	2,060	305,000	2,060
2017-04-05	2,109	2,114	2,074	2,094	357,000	2,094
2017-04-04	2,125	2,129	2,102	2,123	292,000	2,123
2017-04-03	2,127	2,128	2,096	2,113	364,000	2,113
2017-03-31	2,124	2,159	2,104	2,111	586,000	2,111
2017-03-30	2,126	2,126	2,090	2,098	226,000	2,098
2017-03-29	2,139	2,140	2,118	2,127	155,000	2,127
2017-03-28	2,140	2,160	2,139	2,154	232,000	2,154
2017-03-27	2,124	2,146	2,111	2,136	247,000	2,136
2017-03-24	2,152	2,167	2,142	2,166	176,000	2,166
2017-03-23	2,159	2,171	2,140	2,152	184,000	2,152
2017-03-22	2,173	2,188	2,161	2,168	256,000	2,168
2017-03-21	2,238	2,238	2,179	2,199	364,000	2,199
2017-03-17	2,210	2,222	2,187	2,206	292,000	2,206
2017-03-16	2,225	2,228	2,203	2,212	245,000	2,212
2017-03-15	2,236	2,241	2,227	2,237	179,000	2,237
2017-03-14	2,244	2,249	2,232	2,248	156,000	2,248
2017-03-13	2,250	2,261	2,232	2,244	163,000	2,244
2017-03-10	2,266	2,275	2,231	2,243	278,000	2,243
2017-03-09	2,207	2,236	2,207	2,230	222,000	2,230
2017-03-08	2,194	2,208	2,187	2,189	353,000	2,189
2017-03-07	2,177	2,213	2,168	2,211	207,000	2,211
2017-03-06	2,149	2,183	2,143	2,177	184,000	2,177
2017-03-03	2,160	2,175	2,151	2,154	191,000	2,154
2017-03-02	2,163	2,172	2,154	2,160	141,000	2,160
2017-03-01	2,144	2,164	2,126	2,160	306,000	2,160
2017-02-28	2,154	2,175	2,126	2,130	358,000	2,130
2017-02-27	2,157	2,177	2,150	2,161	128,000	2,161
2017-02-24	2,166	2,196	2,166	2,181	129,000	2,181
2017-02-23	2,178	2,195	2,161	2,191	127,000	2,191
2017-02-22	2,170	2,184	2,167	2,178	242,000	2,178
2017-02-21	2,153	2,170	2,148	2,165	146,000	2,165
2017-02-20	2,153	2,178	2,148	2,176	149,000	2,176
2017-02-17	2,168	2,180	2,135	2,156	213,000	2,156
2017-02-16	2,168	2,191	2,167	2,191	313,000	2,191
2017-02-15	2,133	2,165	2,133	2,155	240,000	2,155
2017-02-14	2,142	2,149	2,121	2,127	143,000	2,127
2017-02-13	2,105	2,125	2,098	2,121	144,000	2,121
2017-02-10	2,081	2,098	2,071	2,088	304,000	2,088
2017-02-09	2,081	2,095	2,054	2,059	219,000	2,059
2017-02-08	2,066	2,088	2,039	2,081	366,000	2,081
2017-02-07	2,115	2,135	2,114	2,127	199,000	2,127
2017-02-06	2,138	2,143	2,127	2,130	166,000	2,130
2017-02-03	2,129	2,151	2,117	2,138	149,000	2,138
2017-02-02	2,150	2,150	2,122	2,129	163,000	2,129
2017-02-01	2,125	2,154	2,114	2,150	221,000	2,150
2017-01-31	2,126	2,147	2,125	2,133	154,000	2,133
2017-01-30	2,135	2,153	2,134	2,145	106,000	2,145
2017-01-27	2,153	2,163	2,147	2,150	120,000	2,150
2017-01-26	2,150	2,161	2,141	2,153	211,000	2,153
2017-01-25	2,152	2,160	2,132	2,144	149,000	2,144
2017-01-24	2,119	2,150	2,106	2,147	210,000	2,147
2017-01-23	2,109	2,123	2,088	2,111	159,000	2,111
2017-01-20	2,121	2,132	2,111	2,121	149,000	2,121
2017-01-19	2,132	2,143	2,115	2,138	141,000	2,138
2017-01-18	2,138	2,138	2,107	2,127	183,000	2,127
2017-01-17	2,156	2,156	2,132	2,134	150,000	2,134
2017-01-16	2,188	2,188	2,162	2,172	76,000	2,172
2017-01-13	2,177	2,186	2,163	2,182	102,000	2,182
2017-01-12	2,207	2,207	2,161	2,180	188,000	2,180
2017-01-11	2,196	2,214	2,189	2,202	104,000	2,202
2017-01-10	2,196	2,209	2,178	2,196	179,000	2,196
2017-01-06	2,188	2,223	2,188	2,213	205,000	2,213
2017-01-05	2,219	2,221	2,201	2,218	177,000	2,218
2017-01-04	2,181	2,215	2,181	2,209	196,000	2,209

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