1881 (株)NIPPO の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,849	2,856	2,807	2,825	121,600	2,825
2020-12-29	2,793	2,835	2,788	2,835	101,100	2,835
2020-12-28	2,800	2,810	2,778	2,793	123,100	2,793
2020-12-25	2,780	2,782	2,747	2,773	81,500	2,773
2020-12-24	2,757	2,778	2,730	2,733	150,300	2,733
2020-12-23	2,693	2,708	2,689	2,707	82,900	2,707
2020-12-22	2,701	2,715	2,675	2,682	108,400	2,682
2020-12-21	2,730	2,748	2,700	2,721	78,800	2,721
2020-12-18	2,742	2,750	2,720	2,730	144,700	2,730
2020-12-17	2,750	2,750	2,727	2,746	96,000	2,746
2020-12-16	2,799	2,799	2,764	2,771	81,800	2,771
2020-12-15	2,752	2,802	2,746	2,775	125,400	2,775
2020-12-14	2,737	2,778	2,737	2,749	128,400	2,749
2020-12-11	2,743	2,745	2,702	2,741	120,700	2,741
2020-12-10	2,721	2,759	2,721	2,750	110,000	2,750
2020-12-09	2,746	2,759	2,707	2,744	158,100	2,744
2020-12-08	2,708	2,752	2,689	2,746	213,000	2,746
2020-12-07	2,808	2,820	2,727	2,742	106,500	2,742
2020-12-04	2,788	2,806	2,775	2,775	88,800	2,775
2020-12-03	2,726	2,796	2,714	2,788	215,800	2,788
2020-12-02	2,738	2,756	2,717	2,726	208,600	2,726
2020-12-01	2,705	2,726	2,689	2,726	208,000	2,726
2020-11-30	2,760	2,764	2,721	2,727	280,200	2,727
2020-11-27	2,784	2,789	2,758	2,775	156,100	2,775
2020-11-26	2,790	2,799	2,738	2,775	145,100	2,775
2020-11-25	2,784	2,804	2,768	2,776	189,300	2,776
2020-11-24	2,788	2,788	2,755	2,760	171,500	2,760
2020-11-20	2,720	2,740	2,703	2,739	152,300	2,739
2020-11-19	2,763	2,784	2,748	2,753	147,700	2,753
2020-11-18	2,800	2,808	2,761	2,778	163,400	2,778
2020-11-17	2,830	2,833	2,760	2,790	214,200	2,790
2020-11-16	2,890	2,890	2,820	2,850	145,000	2,850
2020-11-13	2,884	2,912	2,847	2,861	213,200	2,861
2020-11-12	2,851	2,895	2,823	2,881	264,000	2,881
2020-11-11	2,970	2,984	2,882	2,930	282,400	2,930
2020-11-10	2,870	2,917	2,865	2,904	221,300	2,904
2020-11-09	2,879	2,879	2,833	2,857	132,600	2,857
2020-11-06	2,809	2,824	2,784	2,816	120,700	2,816
2020-11-05	2,761	2,793	2,744	2,781	278,400	2,781
2020-11-04	2,765	2,766	2,695	2,749	177,300	2,749
2020-11-02	2,716	2,788	2,716	2,761	163,400	2,761
2020-10-30	2,745	2,745	2,669	2,680	146,500	2,680
2020-10-29	2,700	2,738	2,700	2,724	99,900	2,724
2020-10-28	2,713	2,747	2,701	2,745	85,800	2,745
2020-10-27	2,733	2,754	2,705	2,739	164,500	2,739
2020-10-26	2,748	2,765	2,736	2,755	77,200	2,755
2020-10-23	2,775	2,784	2,746	2,759	76,800	2,759
2020-10-22	2,769	2,789	2,759	2,783	150,100	2,783
2020-10-21	2,786	2,818	2,778	2,795	74,100	2,795
2020-10-20	2,800	2,808	2,776	2,779	129,000	2,779
2020-10-19	2,805	2,825	2,792	2,800	157,400	2,800
2020-10-16	2,820	2,835	2,807	2,819	106,600	2,819
2020-10-15	2,869	2,880	2,833	2,838	129,900	2,838
2020-10-14	2,840	2,878	2,838	2,864	187,100	2,864
2020-10-13	2,861	2,875	2,838	2,862	130,800	2,862
2020-10-12	2,851	2,856	2,821	2,846	181,700	2,846
2020-10-09	2,910	2,911	2,868	2,869	102,200	2,869
2020-10-08	2,896	2,930	2,874	2,910	224,000	2,910
2020-10-07	2,908	2,929	2,887	2,898	227,100	2,898
2020-10-06	2,930	2,951	2,928	2,935	249,700	2,935
2020-10-05	2,941	2,982	2,921	2,943	282,600	2,943
2020-10-02	2,904	2,928	2,856	2,875	262,400	2,875
2020-09-30	2,961	2,969	2,902	2,904	162,800	2,904
2020-09-29	2,940	2,973	2,929	2,950	163,800	2,950
2020-09-28	2,987	3,005	2,932	2,999	216,400	2,999
2020-09-25	2,955	2,965	2,916	2,937	260,700	2,937
2020-09-24	2,900	3,015	2,900	2,967	270,400	2,967
2020-09-23	2,900	2,924	2,860	2,900	273,200	2,900
2020-09-18	2,800	2,974	2,788	2,933	465,000	2,933
2020-09-17	2,752	2,773	2,741	2,770	114,800	2,770
2020-09-16	2,769	2,770	2,743	2,758	71,400	2,758
2020-09-15	2,790	2,791	2,755	2,769	105,400	2,769
2020-09-14	2,747	2,784	2,740	2,776	219,200	2,776
2020-09-11	2,733	2,773	2,706	2,751	258,300	2,751
2020-09-10	2,713	2,747	2,703	2,740	143,200	2,740
2020-09-09	2,680	2,711	2,670	2,703	201,000	2,703
2020-09-08	2,715	2,728	2,681	2,728	148,300	2,728
2020-09-07	2,752	2,757	2,691	2,709	124,800	2,709
2020-09-04	2,720	2,777	2,710	2,763	107,200	2,763
2020-09-03	2,781	2,794	2,749	2,754	72,700	2,754
2020-09-02	2,786	2,786	2,734	2,752	116,900	2,752
2020-09-01	2,753	2,787	2,740	2,780	178,600	2,780
2020-08-31	2,705	2,761	2,705	2,747	199,400	2,747
2020-08-28	2,730	2,749	2,645	2,686	460,800	2,686
2020-08-27	2,769	2,773	2,744	2,756	124,700	2,756
2020-08-26	2,761	2,785	2,758	2,779	183,700	2,779
2020-08-25	2,775	2,785	2,755	2,779	216,300	2,779
2020-08-24	2,750	2,762	2,735	2,753	143,800	2,753
2020-08-21	2,789	2,793	2,764	2,776	152,300	2,776
2020-08-20	2,797	2,812	2,740	2,786	248,200	2,786
2020-08-19	2,809	2,830	2,800	2,822	232,800	2,822
2020-08-18	2,811	2,850	2,799	2,845	223,800	2,845
2020-08-17	2,851	2,854	2,812	2,827	178,600	2,827
2020-08-14	2,880	2,890	2,843	2,849	276,700	2,849
2020-08-13	2,825	2,883	2,825	2,880	270,700	2,880
2020-08-12	2,872	2,880	2,830	2,854	381,700	2,854
2020-08-11	2,828	2,904	2,793	2,901	346,400	2,901
2020-08-07	2,850	2,851	2,798	2,818	218,500	2,818
2020-08-06	2,841	2,870	2,834	2,847	189,600	2,847
2020-08-05	2,800	2,826	2,782	2,825	110,700	2,825
2020-08-04	2,810	2,849	2,794	2,814	152,000	2,814
2020-08-03	2,841	2,841	2,777	2,803	157,600	2,803
2020-07-31	2,800	2,815	2,792	2,801	231,500	2,801
2020-07-30	2,829	2,852	2,810	2,836	162,700	2,836
2020-07-29	2,827	2,854	2,806	2,827	151,400	2,827
2020-07-28	2,845	2,853	2,805	2,834	209,300	2,834
2020-07-27	2,810	2,869	2,802	2,867	158,000	2,867
2020-07-22	2,854	2,871	2,810	2,842	228,600	2,842
2020-07-21	2,830	2,909	2,811	2,881	345,000	2,881
2020-07-20	2,783	2,830	2,781	2,821	235,400	2,821
2020-07-17	2,710	2,750	2,671	2,750	318,100	2,750
2020-07-16	2,746	2,830	2,739	2,776	468,000	2,776
2020-07-15	2,700	2,759	2,679	2,750	442,600	2,750
2020-07-14	2,679	2,687	2,654	2,669	151,000	2,669
2020-07-13	2,680	2,701	2,665	2,700	166,000	2,700
2020-07-10	2,650	2,683	2,639	2,640	166,900	2,640
2020-07-09	2,685	2,685	2,635	2,658	101,300	2,658
2020-07-08	2,682	2,707	2,661	2,663	141,700	2,663
2020-07-07	2,727	2,730	2,666	2,683	220,300	2,683
2020-07-06	2,742	2,762	2,698	2,759	328,200	2,759
2020-07-03	2,733	2,758	2,716	2,757	148,500	2,757
2020-07-02	2,718	2,726	2,691	2,704	211,700	2,704
2020-07-01	2,719	2,735	2,683	2,700	181,100	2,700
2020-06-30	2,739	2,752	2,710	2,722	256,500	2,722
2020-06-29	2,668	2,707	2,665	2,678	160,300	2,678
2020-06-26	2,635	2,708	2,597	2,683	180,100	2,683
2020-06-25	2,610	2,631	2,598	2,603	167,200	2,603
2020-06-24	2,674	2,674	2,608	2,624	207,500	2,624
2020-06-23	2,621	2,686	2,620	2,663	228,300	2,663
2020-06-22	2,606	2,634	2,598	2,620	207,300	2,620
2020-06-19	2,609	2,651	2,576	2,633	283,200	2,633
2020-06-18	2,628	2,638	2,571	2,612	146,900	2,612
2020-06-17	2,572	2,648	2,570	2,621	173,100	2,621
2020-06-16	2,560	2,597	2,546	2,559	241,300	2,559
2020-06-15	2,577	2,613	2,543	2,561	163,600	2,561
2020-06-12	2,605	2,610	2,561	2,576	160,800	2,576
2020-06-11	2,580	2,642	2,569	2,627	198,100	2,627
2020-06-10	2,635	2,641	2,607	2,615	161,900	2,615
2020-06-09	2,640	2,641	2,607	2,639	195,300	2,639
2020-06-08	2,603	2,638	2,583	2,633	172,200	2,633
2020-06-05	2,581	2,599	2,559	2,582	264,400	2,582
2020-06-04	2,644	2,650	2,589	2,611	156,900	2,611
2020-06-03	2,641	2,650	2,616	2,642	177,600	2,642
2020-06-02	2,669	2,674	2,609	2,625	274,600	2,625
2020-06-01	2,657	2,662	2,609	2,652	115,400	2,652
2020-05-29	2,697	2,705	2,667	2,675	175,800	2,675
2020-05-28	2,698	2,698	2,624	2,671	132,900	2,671
2020-05-27	2,659	2,673	2,633	2,666	137,500	2,666
2020-05-26	2,639	2,670	2,597	2,655	161,200	2,655
2020-05-25	2,625	2,629	2,591	2,611	76,100	2,611
2020-05-22	2,635	2,660	2,586	2,595	190,600	2,595
2020-05-21	2,709	2,709	2,651	2,681	202,300	2,681
2020-05-20	2,631	2,702	2,613	2,684	334,300	2,684
2020-05-19	2,549	2,627	2,500	2,614	389,800	2,614
2020-05-18	2,483	2,507	2,449	2,490	139,400	2,490
2020-05-15	2,559	2,561	2,433	2,466	329,100	2,466
2020-05-14	2,450	2,569	2,430	2,556	375,800	2,556
2020-05-13	2,396	2,442	2,394	2,430	205,600	2,430
2020-05-12	2,459	2,466	2,429	2,446	193,100	2,446
2020-05-11	2,492	2,513	2,463	2,478	179,700	2,478
2020-05-08	2,452	2,513	2,448	2,507	133,800	2,507
2020-05-07	2,407	2,449	2,402	2,432	227,300	2,432
2020-05-01	2,423	2,475	2,422	2,439	143,200	2,439
2020-04-30	2,499	2,515	2,424	2,427	182,600	2,427
2020-04-28	2,405	2,474	2,386	2,456	123,000	2,456
2020-04-27	2,387	2,425	2,371	2,406	144,000	2,406
2020-04-24	2,398	2,411	2,332	2,365	232,800	2,365
2020-04-23	2,317	2,396	2,312	2,393	203,400	2,393
2020-04-22	2,234	2,322	2,225	2,321	197,600	2,321
2020-04-21	2,216	2,254	2,214	2,244	181,300	2,244
2020-04-20	2,312	2,338	2,275	2,275	113,900	2,275
2020-04-17	2,363	2,371	2,298	2,347	213,300	2,347
2020-04-16	2,302	2,356	2,284	2,356	156,800	2,356
2020-04-15	2,316	2,316	2,266	2,299	434,900	2,299
2020-04-14	2,383	2,386	2,319	2,346	140,800	2,346
2020-04-13	2,359	2,371	2,313	2,344	114,200	2,344
2020-04-10	2,297	2,386	2,271	2,384	213,500	2,384
2020-04-09	2,323	2,339	2,222	2,271	227,600	2,271
2020-04-08	2,292	2,348	2,254	2,335	203,200	2,335
2020-04-07	2,239	2,322	2,224	2,288	212,800	2,288
2020-04-06	2,213	2,291	2,213	2,265	193,000	2,265
2020-04-03	2,221	2,317	2,218	2,263	100,600	2,263
2020-04-02	2,299	2,337	2,262	2,271	157,600	2,271
2020-04-01	2,350	2,436	2,289	2,299	205,800	2,299
2020-03-31	2,398	2,398	2,294	2,380	281,100	2,380
2020-03-30	2,398	2,401	2,263	2,351	221,000	2,351
2020-03-27	2,373	2,470	2,359	2,470	311,700	2,470
2020-03-26	2,187	2,314	2,116	2,273	282,400	2,273
2020-03-25	2,178	2,189	2,071	2,167	393,400	2,167
2020-03-24	2,152	2,181	2,080	2,128	303,100	2,128
2020-03-23	2,258	2,276	2,060	2,158	407,700	2,158
2020-03-19	2,100	2,260	2,100	2,244	528,900	2,244
2020-03-18	2,166	2,199	2,047	2,059	379,000	2,059
2020-03-17	1,942	2,190	1,905	2,174	350,300	2,174
2020-03-16	2,018	2,073	1,978	1,981	338,500	1,981
2020-03-13	1,985	2,041	1,902	2,010	382,800	2,010
2020-03-12	2,132	2,148	2,057	2,085	268,500	2,085
2020-03-11	2,149	2,224	2,149	2,159	304,600	2,159
2020-03-10	2,091	2,157	2,051	2,138	274,800	2,138
2020-03-09	2,174	2,190	2,127	2,141	387,000	2,141
2020-03-06	2,290	2,311	2,200	2,224	276,900	2,224
2020-03-05	2,345	2,351	2,294	2,314	402,300	2,314
2020-03-04	2,317	2,367	2,304	2,338	249,800	2,338
2020-03-03	2,442	2,443	2,339	2,347	435,500	2,347
2020-03-02	2,392	2,477	2,390	2,452	340,500	2,452
2020-02-28	2,494	2,495	2,426	2,447	297,900	2,447
2020-02-27	2,550	2,561	2,524	2,544	155,000	2,544
2020-02-26	2,548	2,582	2,541	2,569	169,000	2,569
2020-02-25	2,599	2,625	2,577	2,589	170,200	2,589
2020-02-21	2,679	2,683	2,659	2,670	114,200	2,670
2020-02-20	2,700	2,722	2,675	2,680	227,300	2,680
2020-02-19	2,667	2,712	2,667	2,695	155,400	2,695
2020-02-18	2,697	2,706	2,630	2,660	209,800	2,660
2020-02-17	2,700	2,718	2,681	2,702	147,400	2,702
2020-02-14	2,682	2,743	2,681	2,727	353,000	2,727
2020-02-13	2,716	2,734	2,692	2,722	245,500	2,722
2020-02-12	2,730	2,740	2,713	2,716	249,800	2,716
2020-02-10	2,721	2,755	2,702	2,751	189,600	2,751
2020-02-07	2,731	2,742	2,716	2,741	188,900	2,741
2020-02-06	2,723	2,745	2,699	2,727	231,100	2,727
2020-02-05	2,700	2,715	2,688	2,700	191,300	2,700
2020-02-04	2,671	2,706	2,671	2,698	169,400	2,698
2020-02-03	2,677	2,709	2,657	2,700	229,300	2,700
2020-01-31	2,736	2,746	2,713	2,713	219,400	2,713
2020-01-30	2,720	2,750	2,690	2,706	203,100	2,706
2020-01-29	2,700	2,741	2,686	2,739	188,100	2,739
2020-01-28	2,705	2,720	2,680	2,707	191,800	2,707
2020-01-27	2,719	2,742	2,704	2,725	259,700	2,725
2020-01-24	2,745	2,767	2,737	2,748	391,800	2,748
2020-01-23	2,739	2,770	2,732	2,750	250,700	2,750
2020-01-22	2,718	2,793	2,715	2,775	403,300	2,775
2020-01-21	2,697	2,767	2,634	2,754	795,500	2,754
2020-01-20	2,419	2,707	2,418	2,625	1,016,000	2,625
2020-01-17	2,413	2,423	2,411	2,419	103,200	2,419
2020-01-16	2,417	2,424	2,402	2,413	127,900	2,413
2020-01-15	2,400	2,419	2,393	2,419	137,100	2,419
2020-01-14	2,414	2,415	2,386	2,411	251,600	2,411
2020-01-10	2,445	2,460	2,392	2,398	296,000	2,398
2020-01-09	2,400	2,412	2,372	2,408	167,400	2,408
2020-01-08	2,351	2,368	2,310	2,367	220,800	2,367
2020-01-07	2,358	2,390	2,333	2,386	143,400	2,386
2020-01-06	2,315	2,329	2,300	2,328	148,700	2,328

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