1881 (株)NIPPO の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,100	2,137	2,092	2,113	212,700	2,113
2018-12-27	2,057	2,092	2,040	2,085	175,100	2,085
2018-12-26	1,991	2,027	1,969	1,990	338,000	1,990
2018-12-25	1,983	1,994	1,928	1,973	298,400	1,973
2018-12-21	2,086	2,086	1,996	2,010	378,700	2,010
2018-12-20	2,081	2,087	2,037	2,053	279,100	2,053
2018-12-19	2,100	2,142	2,068	2,087	431,900	2,087
2018-12-18	2,106	2,109	2,035	2,067	436,800	2,067
2018-12-17	2,082	2,104	2,054	2,066	257,100	2,066
2018-12-14	2,110	2,110	2,064	2,065	352,800	2,065
2018-12-13	2,040	2,117	2,030	2,106	430,100	2,106
2018-12-12	2,028	2,067	2,013	2,014	412,500	2,014
2018-12-11	1,978	2,030	1,956	1,988	466,700	1,988
2018-12-10	1,910	1,968	1,910	1,938	303,600	1,938
2018-12-07	1,961	1,971	1,908	1,927	345,500	1,927
2018-12-06	1,933	1,972	1,931	1,951	434,200	1,951
2018-12-05	1,867	1,948	1,867	1,934	350,100	1,934
2018-12-04	1,960	1,960	1,885	1,889	154,100	1,889
2018-12-03	1,960	1,991	1,945	1,971	252,300	1,971
2018-11-30	1,909	1,940	1,902	1,935	140,400	1,935
2018-11-29	1,926	1,932	1,908	1,910	127,700	1,910
2018-11-28	1,905	1,916	1,892	1,899	149,100	1,899
2018-11-27	1,887	1,905	1,874	1,891	198,600	1,891
2018-11-26	1,843	1,872	1,837	1,866	170,100	1,866
2018-11-22	1,794	1,833	1,794	1,829	164,500	1,829
2018-11-21	1,762	1,800	1,762	1,794	290,000	1,794
2018-11-20	1,788	1,813	1,784	1,810	127,600	1,810
2018-11-19	1,792	1,817	1,787	1,805	149,900	1,805
2018-11-16	1,818	1,846	1,787	1,792	183,100	1,792
2018-11-15	1,795	1,825	1,790	1,820	200,100	1,820
2018-11-14	1,828	1,841	1,810	1,811	229,400	1,811
2018-11-13	1,828	1,828	1,791	1,824	298,700	1,824
2018-11-12	1,857	1,890	1,849	1,861	308,800	1,861
2018-11-09	1,860	1,916	1,849	1,870	311,000	1,870
2018-11-08	1,834	1,898	1,801	1,847	591,900	1,847
2018-11-07	1,905	1,913	1,865	1,874	228,100	1,874
2018-11-06	1,851	1,896	1,848	1,889	221,200	1,889
2018-11-05	1,846	1,861	1,833	1,844	185,300	1,844
2018-11-02	1,854	1,865	1,835	1,864	221,700	1,864
2018-11-01	1,858	1,885	1,858	1,864	207,300	1,864
2018-10-31	1,853	1,860	1,836	1,858	245,900	1,858
2018-10-30	1,822	1,859	1,808	1,838	952,500	1,838
2018-10-29	1,829	1,852	1,818	1,822	261,200	1,822
2018-10-26	1,804	1,815	1,780	1,804	247,900	1,804
2018-10-25	1,816	1,821	1,788	1,794	272,100	1,794
2018-10-24	1,853	1,877	1,833	1,868	205,800	1,868
2018-10-23	1,881	1,881	1,841	1,843	178,100	1,843
2018-10-22	1,886	1,913	1,874	1,897	164,300	1,897
2018-10-19	1,876	1,909	1,866	1,900	220,700	1,900
2018-10-18	1,910	1,911	1,900	1,906	165,600	1,906
2018-10-17	1,905	1,926	1,902	1,910	181,000	1,910
2018-10-16	1,861	1,890	1,853	1,889	189,600	1,889
2018-10-15	1,895	1,896	1,874	1,874	204,100	1,874
2018-10-12	1,904	1,932	1,897	1,922	271,400	1,922
2018-10-11	1,928	1,947	1,908	1,915	296,300	1,915
2018-10-10	2,002	2,006	1,982	1,986	304,100	1,986
2018-10-09	2,035	2,059	2,008	2,015	229,500	2,015
2018-10-05	2,056	2,073	2,043	2,045	191,300	2,045
2018-10-04	2,077	2,087	2,067	2,081	176,900	2,081
2018-10-03	2,086	2,087	2,058	2,061	151,300	2,061
2018-10-02	2,099	2,105	2,072	2,078	294,300	2,078
2018-10-01	2,082	2,098	2,063	2,078	192,300	2,078
2018-09-28	2,112	2,113	2,084	2,085	240,300	2,085
2018-09-27	2,135	2,139	2,102	2,102	253,500	2,102
2018-09-26	2,111	2,131	2,097	2,129	214,900	2,129
2018-09-25	2,099	2,105	2,070	2,105	309,400	2,105
2018-09-21	2,131	2,133	2,100	2,101	294,500	2,101
2018-09-20	2,120	2,124	2,098	2,112	239,600	2,112
2018-09-19	2,130	2,134	2,109	2,119	155,900	2,119
2018-09-18	2,113	2,119	2,077	2,111	219,300	2,111
2018-09-14	2,083	2,115	2,081	2,110	221,600	2,110
2018-09-13	2,035	2,069	2,027	2,067	133,000	2,067
2018-09-12	2,089	2,089	2,011	2,026	212,700	2,026
2018-09-11	2,064	2,089	2,059	2,083	187,300	2,083
2018-09-10	2,038	2,067	2,030	2,060	121,700	2,060
2018-09-07	2,015	2,044	1,989	2,039	191,500	2,039
2018-09-06	2,033	2,039	2,013	2,025	221,000	2,025
2018-09-05	2,046	2,058	2,015	2,034	207,300	2,034
2018-09-04	2,053	2,055	2,030	2,046	195,400	2,046
2018-09-03	2,063	2,067	2,035	2,045	146,400	2,045
2018-08-31	2,060	2,081	2,060	2,064	92,300	2,064
2018-08-30	2,098	2,098	2,066	2,067	112,800	2,067
2018-08-29	2,085	2,093	2,076	2,076	92,700	2,076
2018-08-28	2,103	2,106	2,077	2,078	125,700	2,078
2018-08-27	2,079	2,101	2,072	2,091	146,900	2,091
2018-08-24	2,069	2,075	2,050	2,065	146,000	2,065
2018-08-23	2,019	2,042	2,019	2,035	92,800	2,035
2018-08-22	1,993	2,022	1,988	2,017	62,800	2,017
2018-08-21	1,980	2,004	1,974	1,992	122,000	1,992
2018-08-20	1,997	2,014	1,981	1,995	71,300	1,995
2018-08-17	1,998	2,005	1,977	2,004	91,700	2,004
2018-08-16	1,998	2,001	1,965	1,996	135,700	1,996
2018-08-15	2,052	2,068	2,015	2,021	86,800	2,021
2018-08-14	2,010	2,052	1,993	2,049	109,300	2,049
2018-08-13	2,011	2,014	1,979	1,987	259,300	1,987
2018-08-10	2,040	2,077	2,010	2,053	279,700	2,053
2018-08-09	2,039	2,056	1,941	2,039	599,300	2,039
2018-08-08	2,140	2,140	2,078	2,089	372,400	2,089
2018-08-07	2,057	2,110	2,057	2,102	190,900	2,102
2018-08-06	2,089	2,093	2,055	2,058	168,500	2,058
2018-08-03	2,106	2,106	2,075	2,081	131,300	2,081
2018-08-02	2,120	2,140	2,102	2,103	194,100	2,103
2018-08-01	2,096	2,112	2,076	2,091	179,500	2,091
2018-07-31	2,138	2,144	2,085	2,100	245,000	2,100
2018-07-30	2,120	2,142	2,110	2,121	207,100	2,121
2018-07-27	2,100	2,122	2,090	2,104	183,900	2,104
2018-07-26	2,079	2,098	2,073	2,094	227,000	2,094
2018-07-25	2,047	2,067	2,040	2,062	132,000	2,062
2018-07-24	2,000	2,031	1,992	2,031	151,900	2,031
2018-07-23	1,994	2,035	1,992	2,017	122,600	2,017
2018-07-20	2,020	2,027	1,991	2,016	288,300	2,016
2018-07-19	2,050	2,070	2,037	2,052	182,300	2,052
2018-07-18	2,048	2,092	2,048	2,074	160,300	2,074
2018-07-17	2,019	2,052	2,007	2,039	123,200	2,039
2018-07-13	2,030	2,047	2,009	2,021	126,100	2,021
2018-07-12	2,023	2,030	2,012	2,015	99,700	2,015
2018-07-11	2,017	2,028	1,995	2,019	143,300	2,019
2018-07-10	2,050	2,059	2,020	2,036	195,800	2,036
2018-07-09	1,971	2,004	1,964	2,003	149,200	2,003
2018-07-06	1,925	1,953	1,914	1,947	160,700	1,947
2018-07-05	1,947	1,950	1,919	1,925	111,300	1,925
2018-07-04	1,920	1,964	1,916	1,950	135,800	1,950
2018-07-03	1,970	1,972	1,931	1,938	175,100	1,938
2018-07-02	2,020	2,020	1,964	1,968	128,300	1,968
2018-06-29	2,024	2,024	1,993	2,020	177,400	2,020
2018-06-28	2,033	2,036	2,012	2,025	180,800	2,025
2018-06-27	2,013	2,028	1,991	2,020	176,000	2,020
2018-06-26	1,990	2,014	1,976	2,012	286,200	2,012
2018-06-25	2,010	2,029	1,987	1,990	182,500	1,990
2018-06-22	1,970	2,016	1,958	2,007	345,700	2,007
2018-06-21	1,986	2,005	1,981	1,984	238,600	1,984
2018-06-20	1,960	1,993	1,955	1,991	276,800	1,991
2018-06-19	2,028	2,048	1,985	1,986	420,700	1,986
2018-06-18	2,078	2,082	2,047	2,065	158,400	2,065
2018-06-15	2,116	2,116	2,077	2,078	128,900	2,078
2018-06-14	2,090	2,133	2,088	2,116	262,100	2,116
2018-06-13	2,090	2,102	2,070	2,098	212,800	2,098
2018-06-12	2,120	2,126	2,086	2,103	209,400	2,103
2018-06-11	2,109	2,125	2,084	2,117	308,600	2,117
2018-06-08	2,167	2,173	2,121	2,131	220,700	2,131
2018-06-07	2,207	2,209	2,160	2,168	191,700	2,168
2018-06-06	2,186	2,213	2,170	2,195	253,000	2,195
2018-06-05	2,194	2,203	2,156	2,166	169,000	2,166
2018-06-04	2,152	2,173	2,152	2,166	229,600	2,166
2018-06-01	2,067	2,139	2,056	2,125	134,900	2,125
2018-05-31	2,138	2,145	2,084	2,105	142,000	2,105
2018-05-30	2,114	2,139	2,102	2,108	112,800	2,108
2018-05-29	2,174	2,178	2,143	2,164	149,500	2,164
2018-05-28	2,222	2,222	2,186	2,196	136,200	2,196
2018-05-25	2,257	2,257	2,215	2,221	149,900	2,221
2018-05-24	2,293	2,293	2,242	2,252	140,700	2,252
2018-05-23	2,310	2,310	2,286	2,297	160,400	2,297
2018-05-22	2,336	2,351	2,320	2,326	191,500	2,326
2018-05-21	2,365	2,365	2,323	2,334	124,300	2,334
2018-05-18	2,391	2,403	2,348	2,358	96,700	2,358
2018-05-17	2,404	2,407	2,372	2,375	129,000	2,375
2018-05-16	2,384	2,399	2,305	2,374	187,600	2,374
2018-05-15	2,388	2,410	2,353	2,387	269,200	2,387
2018-05-14	2,393	2,413	2,326	2,355	386,400	2,355
2018-05-11	2,469	2,527	2,467	2,515	205,800	2,515
2018-05-10	2,481	2,491	2,457	2,481	92,200	2,481
2018-05-09	2,495	2,501	2,463	2,475	102,000	2,475
2018-05-08	2,466	2,501	2,462	2,488	180,600	2,488
2018-05-07	2,498	2,498	2,458	2,471	60,100	2,471
2018-05-02	2,490	2,504	2,471	2,497	49,500	2,497
2018-05-01	2,508	2,508	2,474	2,490	95,100	2,490
2018-04-27	2,518	2,531	2,486	2,511	111,400	2,511
2018-04-26	2,530	2,543	2,474	2,497	247,000	2,497
2018-04-25	2,457	2,472	2,432	2,467	148,300	2,467
2018-04-24	2,426	2,444	2,403	2,428	108,900	2,428
2018-04-23	2,439	2,441	2,388	2,392	163,600	2,392
2018-04-20	2,481	2,481	2,412	2,427	275,300	2,427
2018-04-19	2,438	2,511	2,438	2,483	168,400	2,483
2018-04-18	2,431	2,437	2,396	2,417	322,600	2,417
2018-04-17	2,423	2,428	2,388	2,411	117,400	2,411
2018-04-16	2,415	2,417	2,393	2,400	70,000	2,400
2018-04-13	2,402	2,406	2,377	2,399	124,700	2,399
2018-04-12	2,411	2,414	2,364	2,382	118,000	2,382
2018-04-11	2,401	2,411	2,377	2,401	103,000	2,401
2018-04-10	2,399	2,411	2,386	2,405	118,000	2,405
2018-04-09	2,401	2,408	2,373	2,399	84,400	2,399
2018-04-06	2,433	2,436	2,402	2,404	99,500	2,404
2018-04-05	2,436	2,456	2,418	2,435	91,600	2,435
2018-04-04	2,399	2,435	2,382	2,428	91,600	2,428
2018-04-03	2,373	2,398	2,349	2,390	122,600	2,390
2018-03-30	2,524	2,524	2,411	2,467	466,300	2,467
2018-03-29	2,370	2,388	2,341	2,374	199,700	2,374
2018-03-28	2,296	2,331	2,278	2,328	185,700	2,328
2018-03-27	2,325	2,396	2,322	2,381	231,300	2,381
2018-03-26	2,270	2,309	2,264	2,309	213,700	2,309
2018-03-23	2,340	2,346	2,274	2,281	188,300	2,281
2018-03-22	2,400	2,402	2,335	2,390	297,100	2,390
2018-03-20	2,389	2,404	2,364	2,404	85,900	2,404
2018-03-19	2,417	2,435	2,392	2,405	111,300	2,405
2018-03-16	2,438	2,458	2,422	2,428	112,000	2,428
2018-03-15	2,410	2,463	2,410	2,431	165,700	2,431
2018-03-14	2,439	2,449	2,419	2,424	162,700	2,424
2018-03-13	2,424	2,442	2,406	2,441	228,800	2,441
2018-03-12	2,481	2,494	2,445	2,474	164,100	2,474
2018-03-09	2,455	2,508	2,449	2,467	223,800	2,467
2018-03-08	2,465	2,465	2,422	2,437	120,600	2,437
2018-03-07	2,443	2,481	2,435	2,445	147,300	2,445
2018-03-06	2,488	2,498	2,450	2,456	208,100	2,456
2018-03-05	2,445	2,464	2,418	2,453	132,200	2,453
2018-03-02	2,418	2,483	2,417	2,465	269,200	2,465
2018-03-01	2,502	2,502	2,456	2,465	184,100	2,465
2018-02-28	2,535	2,578	2,529	2,530	221,900	2,530
2018-02-27	2,599	2,633	2,548	2,560	237,100	2,560
2018-02-26	2,619	2,619	2,559	2,577	109,700	2,577
2018-02-23	2,554	2,604	2,554	2,593	185,300	2,593
2018-02-22	2,521	2,563	2,512	2,526	150,500	2,526
2018-02-21	2,559	2,562	2,523	2,540	188,500	2,540
2018-02-20	2,534	2,570	2,518	2,569	206,900	2,569
2018-02-19	2,505	2,547	2,505	2,540	128,900	2,540
2018-02-16	2,423	2,491	2,423	2,467	239,100	2,467
2018-02-15	2,391	2,469	2,379	2,423	451,800	2,423
2018-02-14	2,454	2,475	2,355	2,372	550,600	2,372
2018-02-13	2,608	2,700	2,528	2,563	1,338,000	2,563
2018-02-09	2,275	2,331	2,259	2,308	444,800	2,308
2018-02-08	2,375	2,409	2,344	2,396	369,600	2,396
2018-02-07	2,407	2,473	2,371	2,376	282,200	2,376
2018-02-06	2,425	2,465	2,320	2,366	351,900	2,366
2018-02-05	2,526	2,537	2,496	2,516	278,300	2,516
2018-02-02	2,526	2,559	2,522	2,549	187,200	2,549
2018-02-01	2,500	2,552	2,500	2,552	238,300	2,552
2018-01-31	2,498	2,523	2,494	2,501	192,000	2,501
2018-01-30	2,533	2,544	2,510	2,510	129,000	2,510
2018-01-29	2,530	2,561	2,530	2,547	61,000	2,547
2018-01-26	2,520	2,562	2,520	2,548	88,000	2,548
2018-01-25	2,545	2,545	2,515	2,517	231,000	2,517
2018-01-24	2,555	2,576	2,546	2,551	209,000	2,551
2018-01-23	2,593	2,605	2,559	2,562	159,000	2,562
2018-01-22	2,646	2,646	2,590	2,593	185,000	2,593
2018-01-19	2,594	2,668	2,594	2,647	225,000	2,647
2018-01-18	2,610	2,619	2,583	2,586	200,000	2,586
2018-01-17	2,592	2,601	2,567	2,585	163,000	2,585
2018-01-16	2,592	2,612	2,580	2,601	158,000	2,601
2018-01-15	2,655	2,667	2,592	2,597	120,000	2,597
2018-01-12	2,679	2,679	2,637	2,646	166,000	2,646
2018-01-11	2,645	2,693	2,644	2,679	109,000	2,679
2018-01-10	2,687	2,700	2,650	2,667	155,000	2,667
2018-01-09	2,681	2,715	2,668	2,702	141,000	2,702
2018-01-05	2,658	2,690	2,658	2,684	97,000	2,684
2018-01-04	2,649	2,656	2,619	2,654	189,000	2,654

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