1881 (株)NIPPO の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3492,3592,3362,354169,7002,354
2019-12-272,3392,3752,3302,367120,3002,367
2019-12-262,3122,3452,3032,34578,7002,345
2019-12-252,3112,3252,3042,31287,1002,312
2019-12-242,3492,3542,3202,328103,1002,328
2019-12-232,3582,3672,3372,34297,5002,342
2019-12-202,3752,3772,3542,36582,0002,365
2019-12-192,3852,4012,3772,38378,3002,383
2019-12-182,3902,3902,3642,382114,7002,382
2019-12-172,4122,4122,3622,390133,2002,390
2019-12-162,3992,3992,3692,380109,3002,380
2019-12-132,4002,4092,3802,402220,8002,402
2019-12-122,3622,3782,3452,372129,6002,372
2019-12-112,3752,3872,3562,36282,3002,362
2019-12-102,3952,3952,3702,37781,4002,377
2019-12-092,3702,3942,3502,387149,4002,387
2019-12-062,3442,3682,3302,355223,0002,355
2019-12-052,2752,3272,2552,321234,9002,321
2019-12-042,2472,2772,2342,277115,9002,277
2019-12-032,2452,2522,2312,247110,6002,247
2019-12-022,2312,2632,2312,256100,8002,256
2019-11-292,2702,2722,2372,241102,3002,241
2019-11-282,2852,2852,2612,27088,3002,270
2019-11-272,2702,2992,2682,295150,0002,295
2019-11-262,2752,2782,2512,264158,3002,264
2019-11-252,2702,2712,2382,23883,2002,238
2019-11-222,2622,2742,2502,25097,9002,250
2019-11-212,2472,2642,2182,262115,8002,262
2019-11-202,2242,2542,2242,254166,0002,254
2019-11-192,2192,2342,2052,229144,1002,229
2019-11-182,2392,2392,2162,226157,2002,226
2019-11-152,2432,2562,2302,247180,4002,247
2019-11-142,2602,2752,2422,253113,3002,253
2019-11-132,2662,2782,2522,260133,5002,260
2019-11-122,2712,2912,2662,281156,2002,281
2019-11-112,2872,3412,2622,275354,8002,275
2019-11-082,2272,2362,1592,200224,5002,200
2019-11-072,2212,2252,2042,21997,3002,219
2019-11-062,2342,2352,2072,221170,6002,221
2019-11-052,2282,2392,2172,224229,4002,224
2019-11-012,2142,2182,1982,198118,8002,198
2019-10-312,2512,2512,2132,234188,1002,234
2019-10-302,1982,2402,1902,228514,7002,228
2019-10-292,1982,2152,1942,207156,1002,207
2019-10-282,1952,1962,1682,184181,9002,184
2019-10-252,1942,2142,1882,204129,0002,204
2019-10-242,2012,2102,1782,19493,4002,194
2019-10-232,1942,2082,1572,188155,1002,188
2019-10-212,2052,2222,1882,193224,7002,193
2019-10-182,1552,1702,1372,158194,7002,158
2019-10-172,1742,1742,1412,146140,2002,146
2019-10-162,1802,2232,1672,173235,6002,173
2019-10-152,1512,1752,1472,167181,2002,167
2019-10-112,1332,1422,0952,112178,0002,112
2019-10-102,1382,1442,0932,127346,6002,127
2019-10-092,0922,1612,0912,141325,3002,141
2019-10-082,1102,1312,0872,103280,2002,103
2019-10-072,0772,1122,0762,077260,5002,077
2019-10-042,0242,0732,0112,067175,1002,067
2019-10-032,0182,0392,0142,03198,3002,031
2019-10-022,0652,0892,0572,068191,0002,068
2019-10-012,0132,1102,0132,084318,4002,084
2019-09-301,9772,0021,9661,999144,9001,999
2019-09-272,0432,0451,9752,009151,6002,009
2019-09-262,0132,0472,0072,025219,9002,025
2019-09-251,9601,9891,9521,98089,5001,980
2019-09-241,9801,9911,9631,97185,2001,971
2019-09-202,0212,0211,9601,972219,7001,972
2019-09-191,9782,0041,9721,996126,1001,996
2019-09-181,9451,9881,9421,962204,0001,962
2019-09-171,9541,9581,9221,935198,9001,935
2019-09-131,9251,9571,9061,952225,0001,952
2019-09-121,9321,9401,9081,919208,6001,919
2019-09-111,8841,9291,8751,908268,0001,908
2019-09-101,8841,8931,8711,878110,7001,878
2019-09-091,8551,8781,8431,877110,0001,877
2019-09-061,8701,8701,8421,84989,0001,849
2019-09-051,8361,8761,8331,861125,9001,861
2019-09-041,8641,8721,8321,835125,8001,835
2019-09-031,8581,8761,8571,862119,7001,862
2019-09-021,8911,8961,8581,85890,6001,858
2019-08-301,8551,8931,8421,888225,8001,888
2019-08-291,8271,8321,8061,819102,5001,819
2019-08-281,8271,8351,8121,82494,4001,824
2019-08-271,8381,8431,8181,833127,5001,833
2019-08-261,8051,8301,7931,824144,2001,824
2019-08-231,8571,8721,8471,861105,9001,861
2019-08-221,8761,8771,8461,855101,7001,855
2019-08-211,8551,8681,8461,86170,4001,861
2019-08-201,8531,8751,8531,875134,4001,875
2019-08-191,8361,8501,8311,848113,9001,848
2019-08-161,8311,8541,8191,83589,4001,835
2019-08-151,8221,8491,8111,843100,8001,843
2019-08-141,8581,8691,8501,864124,6001,864
2019-08-131,8711,8841,8501,852208,7001,852
2019-08-091,9401,9441,9071,90798,6001,907
2019-08-081,9031,9501,8941,920219,1001,920
2019-08-071,9201,9601,9191,945183,6001,945
2019-08-061,9031,9651,9031,958101,9001,958
2019-08-051,9802,0021,9571,981122,5001,981
2019-08-022,0482,0511,9952,010131,8002,010
2019-08-012,0832,0932,0702,08481,9002,084
2019-07-312,0672,0992,0672,084174,0002,084
2019-07-302,0582,0862,0582,084152,9002,084
2019-07-292,1012,1012,0752,07951,7002,079
2019-07-262,1212,1212,1012,10146,2002,101
2019-07-252,1182,1432,1182,128111,2002,128
2019-07-242,1222,1252,1112,114105,1002,114
2019-07-232,1002,1432,0892,123185,9002,123
2019-07-222,0942,1072,0932,096101,3002,096
2019-07-192,0412,0862,0372,083148,3002,083
2019-07-182,0872,1032,0332,035103,0002,035
2019-07-172,0882,1112,0782,103144,5002,103
2019-07-162,1342,1452,1042,10775,8002,107
2019-07-122,1242,1412,1192,132101,8002,132
2019-07-112,1292,1442,1212,13897,4002,138
2019-07-102,0762,1112,0712,10397,8002,103
2019-07-092,1362,1492,1052,11587,6002,115
2019-07-082,1532,1592,1232,12675,2002,126
2019-07-052,1882,1972,1652,17381,2002,173
2019-07-042,1792,1892,1732,18852,5002,188
2019-07-032,1402,1652,1242,16497,1002,164
2019-07-022,1532,1722,1492,15874,4002,158
2019-07-012,1482,1502,1232,150143,2002,150
2019-06-282,1092,1342,1022,123126,8002,123
2019-06-272,0652,1262,0602,124164,8002,124
2019-06-262,0742,0852,0592,062104,7002,062
2019-06-252,1032,1312,0972,10397,8002,103
2019-06-242,1022,1302,0892,121109,0002,121
2019-06-212,1152,1152,0892,104224,7002,104
2019-06-202,1412,1432,1122,11798,4002,117
2019-06-192,1112,1512,1082,149141,9002,149
2019-06-182,1392,1452,0842,090103,7002,090
2019-06-172,1632,1652,1312,139123,0002,139
2019-06-142,1702,1732,1402,167119,5002,167
2019-06-132,1752,1852,1482,169160,9002,169
2019-06-122,1982,1982,1812,18899,3002,188
2019-06-112,2122,2122,1902,199114,2002,199
2019-06-102,1892,2202,1842,210105,0002,210
2019-06-072,1872,1882,1612,18786,1002,187
2019-06-062,1942,2112,1832,183101,6002,183
2019-06-052,1872,2002,1632,20090,6002,200
2019-06-042,1442,1502,1302,150103,2002,150
2019-06-032,1252,1512,1142,149189,2002,149
2019-05-312,1252,1362,1112,119139,0002,119
2019-05-302,1012,1322,0902,131144,9002,131
2019-05-292,1062,1342,0862,127139,5002,127
2019-05-282,1552,1552,1212,131172,4002,131
2019-05-272,1442,1682,1392,16265,1002,162
2019-05-242,1062,1382,0952,131131,1002,131
2019-05-232,1512,1512,1142,13397,0002,133
2019-05-222,1612,1732,1472,16894,8002,168
2019-05-212,1672,1862,1612,16773,7002,167
2019-05-202,2012,2072,1722,19674,0002,196
2019-05-172,1682,2052,1542,192150,4002,192
2019-05-162,1252,1792,1252,167208,2002,167
2019-05-152,1542,1572,1062,141173,9002,141
2019-05-142,1012,2442,0522,141297,9002,141
2019-05-132,1692,2002,1512,151199,5002,151
2019-05-102,1232,1702,1132,164290,7002,164
2019-05-092,1262,1492,1152,120228,9002,120
2019-05-082,1492,1612,1272,141203,6002,141
2019-05-072,2372,2382,1842,190208,4002,190
2019-04-262,2362,2622,2232,256174,8002,256
2019-04-252,2122,2552,1972,242217,8002,242
2019-04-242,2502,2552,2032,207288,9002,207
2019-04-232,1562,1632,1382,15049,7002,150
2019-04-222,1252,1482,1112,13581,5002,135
2019-04-192,1312,1592,1302,143104,2002,143
2019-04-182,1332,1502,1252,139155,8002,139
2019-04-172,1202,1302,1042,116123,1002,116
2019-04-162,1142,1662,1142,133168,4002,133
2019-04-152,0702,1132,0642,106254,3002,106
2019-04-122,0562,0562,0292,033106,0002,033
2019-04-112,0502,0552,0202,030127,5002,030
2019-04-102,0422,0512,0262,03087,3002,030
2019-04-092,1002,1042,0582,069126,5002,069
2019-04-082,1092,1132,0902,09488,5002,094
2019-04-052,1062,1162,0722,084156,5002,084
2019-04-042,1132,1312,0902,094166,3002,094
2019-04-032,1062,1182,0852,118148,4002,118
2019-04-022,1352,1402,1032,109149,2002,109
2019-04-012,0762,1182,0762,100177,5002,100
2019-03-292,0602,0752,0482,064160,5002,064
2019-03-282,0562,0682,0272,034176,5002,034
2019-03-272,0672,0842,0462,081193,4002,081
2019-03-262,0712,1072,0562,107283,2002,107
2019-03-252,0702,0762,0252,041233,7002,041
2019-03-222,1392,1392,0892,101224,4002,101
2019-03-202,1462,1462,1112,131133,9002,131
2019-03-192,1672,1672,1362,143100,3002,143
2019-03-182,1582,1742,1362,173111,4002,173
2019-03-152,1462,1532,1182,129270,6002,129
2019-03-142,1852,2032,1512,156209,3002,156
2019-03-132,2102,2412,1892,192177,5002,192
2019-03-122,1712,2192,1712,215179,8002,215
2019-03-112,1652,1902,1542,171136,6002,171
2019-03-082,1632,1892,1422,145237,7002,145
2019-03-072,1452,2092,1452,194246,5002,194
2019-03-062,1522,1652,0822,144305,5002,144
2019-03-052,1102,1592,1092,157156,1002,157
2019-03-042,1442,1442,1032,123166,0002,123
2019-03-012,1562,1602,0892,116175,2002,116
2019-02-282,1542,1932,1472,166199,4002,166
2019-02-272,1072,1662,1072,160234,6002,160
2019-02-262,1102,1272,0982,108155,2002,108
2019-02-252,0942,1092,0762,101115,1002,101
2019-02-222,0832,0882,0622,078111,3002,078
2019-02-212,0952,1052,0642,096142,2002,096
2019-02-202,1042,1252,0882,108220,4002,108
2019-02-192,1222,1222,0932,113136,6002,113
2019-02-182,1542,1542,1152,122102,4002,122
2019-02-152,1022,1462,0782,12782,2002,127
2019-02-142,1232,1612,1092,120195,4002,120
2019-02-132,1652,1892,1162,141227,4002,141
2019-02-121,9112,2341,9112,179610,6002,179
2019-02-082,0422,1032,0142,091394,9002,091
2019-02-072,1372,1442,0822,090107,1002,090
2019-02-062,1352,1432,1182,133111,6002,133
2019-02-052,1352,1422,1072,114139,0002,114
2019-02-042,0952,1242,0872,119109,1002,119
2019-02-012,0722,0972,0652,079165,4002,079
2019-01-312,1072,1142,0712,078126,9002,078
2019-01-302,0842,0872,0572,057205,8002,057
2019-01-292,0622,0912,0522,08093,1002,080
2019-01-282,0802,1012,0692,07186,6002,071
2019-01-252,0832,1202,0762,077156,8002,077
2019-01-242,0782,1102,0702,094138,9002,094
2019-01-232,0892,1012,0632,091146,0002,091
2019-01-222,1002,1162,0642,089136,5002,089
2019-01-212,0832,0882,0682,082155,9002,082
2019-01-182,0452,0782,0442,057180,8002,057
2019-01-172,0472,0682,0102,023158,1002,023
2019-01-162,0612,0732,0342,043159,1002,043
2019-01-152,0262,0561,9962,043195,3002,043
2019-01-112,0352,0762,0322,045190,8002,045
2019-01-102,0272,0392,0042,014273,3002,014
2019-01-092,0602,0631,9922,038376,9002,038
2019-01-082,0722,0752,0402,066245,3002,066
2019-01-072,1122,1162,0462,067268,7002,067
2019-01-042,0142,0671,9822,062254,3002,062

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