8086 ニプロ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,301.5 | 1,314.5 | 1,297 | 1,307.5 | 633,700 | 1,307.50 |
| 2025-04-03 | 1,312.5 | 1,334.5 | 1,310.5 | 1,318 | 643,300 | 1,318 |
| 2025-04-02 | 1,365 | 1,374 | 1,333 | 1,333.5 | 566,200 | 1,333.50 |
| 2025-04-01 | 1,361 | 1,383 | 1,361 | 1,364.5 | 459,300 | 1,364.50 |
| 2025-03-31 | 1,346 | 1,359.5 | 1,336.5 | 1,358.5 | 560,600 | 1,358.50 |
| 2025-03-28 | 1,369.5 | 1,372 | 1,361 | 1,364 | 528,900 | 1,364 |
| 2025-03-27 | 1,376 | 1,390.5 | 1,365.5 | 1,390.5 | 761,600 | 1,390.50 |
| 2025-03-26 | 1,352 | 1,384 | 1,345 | 1,382.5 | 898,200 | 1,382.50 |
| 2025-03-25 | 1,337.5 | 1,348.5 | 1,333 | 1,341.5 | 287,100 | 1,341.50 |
| 2025-03-24 | 1,340 | 1,343.5 | 1,330 | 1,333 | 328,000 | 1,333 |
| 2025-03-21 | 1,339 | 1,350 | 1,337.5 | 1,342.5 | 376,800 | 1,342.50 |
| 2025-03-19 | 1,342 | 1,358.5 | 1,338.5 | 1,347.5 | 310,500 | 1,347.50 |
| 2025-03-18 | 1,347 | 1,347.5 | 1,340.5 | 1,343.5 | 348,500 | 1,343.50 |
| 2025-03-17 | 1,346 | 1,352.5 | 1,338.5 | 1,338.5 | 318,000 | 1,338.50 |
| 2025-03-14 | 1,342 | 1,355 | 1,336 | 1,348 | 495,400 | 1,348 |
| 2025-03-13 | 1,351 | 1,362 | 1,341 | 1,361 | 478,100 | 1,361 |
| 2025-03-12 | 1,342 | 1,358 | 1,340.5 | 1,351 | 514,500 | 1,351 |
| 2025-03-11 | 1,342 | 1,344 | 1,314 | 1,329 | 582,500 | 1,329 |
| 2025-03-10 | 1,328 | 1,330 | 1,313 | 1,323 | 473,800 | 1,323 |
| 2025-03-07 | 1,330 | 1,336.5 | 1,317.5 | 1,325 | 358,100 | 1,325 |
| 2025-03-06 | 1,354 | 1,354.5 | 1,340 | 1,341 | 267,100 | 1,341 |
| 2025-03-05 | 1,349 | 1,351 | 1,329 | 1,342 | 349,000 | 1,342 |
| 2025-03-04 | 1,342 | 1,349.5 | 1,329.5 | 1,335.5 | 367,500 | 1,335.50 |
| 2025-03-03 | 1,316 | 1,332 | 1,313.5 | 1,329.5 | 337,600 | 1,329.50 |
| 2025-02-28 | 1,333 | 1,337 | 1,305.5 | 1,307.5 | 458,000 | 1,307.50 |
| 2025-02-27 | 1,314 | 1,328.5 | 1,312 | 1,327 | 354,900 | 1,327 |
| 2025-02-26 | 1,329.5 | 1,331.5 | 1,307 | 1,314 | 414,200 | 1,314 |
| 2025-02-25 | 1,315 | 1,326 | 1,314 | 1,323 | 386,900 | 1,323 |
| 2025-02-21 | 1,317 | 1,320.5 | 1,308 | 1,311.5 | 429,300 | 1,311.50 |
| 2025-02-20 | 1,330 | 1,332 | 1,311 | 1,312.5 | 497,500 | 1,312.50 |
| 2025-02-19 | 1,340 | 1,347 | 1,331 | 1,331.5 | 452,500 | 1,331.50 |
| 2025-02-18 | 1,357.5 | 1,363 | 1,331 | 1,340.5 | 519,000 | 1,340.50 |
| 2025-02-17 | 1,368.5 | 1,370.5 | 1,358.5 | 1,363.5 | 278,700 | 1,363.50 |
| 2025-02-14 | 1,369.5 | 1,370 | 1,357 | 1,368.5 | 390,400 | 1,368.50 |
| 2025-02-13 | 1,362 | 1,368.5 | 1,354 | 1,367.5 | 403,200 | 1,367.50 |
| 2025-02-12 | 1,380 | 1,381 | 1,342 | 1,349 | 512,000 | 1,349 |
| 2025-02-10 | 1,356 | 1,386 | 1,350 | 1,369.5 | 535,500 | 1,369.50 |
| 2025-02-07 | 1,407 | 1,420 | 1,353 | 1,359.5 | 847,300 | 1,359.50 |
| 2025-02-06 | 1,394.5 | 1,424.5 | 1,394.5 | 1,413.5 | 409,500 | 1,413.50 |
| 2025-02-05 | 1,397.5 | 1,407 | 1,384.5 | 1,388 | 494,100 | 1,388 |
| 2025-02-04 | 1,430 | 1,434 | 1,387 | 1,390 | 643,600 | 1,390 |
| 2025-02-03 | 1,442.5 | 1,449.5 | 1,418 | 1,422 | 657,200 | 1,422 |
| 2025-01-31 | 1,457 | 1,460.5 | 1,447 | 1,451 | 403,900 | 1,451 |
| 2025-01-30 | 1,466 | 1,466 | 1,455.5 | 1,457.5 | 352,200 | 1,457.50 |
| 2025-01-29 | 1,470 | 1,478 | 1,464 | 1,466 | 230,900 | 1,466 |
| 2025-01-28 | 1,474 | 1,479.5 | 1,470.5 | 1,472.5 | 194,800 | 1,472.50 |
| 2025-01-27 | 1,477 | 1,480 | 1,462 | 1,480 | 285,800 | 1,480 |
| 2025-01-24 | 1,473 | 1,475 | 1,461 | 1,465.5 | 204,200 | 1,465.50 |
| 2025-01-23 | 1,448 | 1,470 | 1,442.5 | 1,467 | 289,700 | 1,467 |
| 2025-01-22 | 1,450 | 1,453 | 1,436 | 1,446 | 225,400 | 1,446 |
| 2025-01-21 | 1,450 | 1,465 | 1,441.5 | 1,448 | 329,800 | 1,448 |
| 2025-01-20 | 1,464 | 1,465 | 1,443 | 1,444 | 276,900 | 1,444 |
| 2025-01-17 | 1,443.5 | 1,460 | 1,436 | 1,455.5 | 272,500 | 1,455.50 |
| 2025-01-16 | 1,451 | 1,462 | 1,450 | 1,450 | 329,700 | 1,450 |
| 2025-01-15 | 1,464 | 1,465.5 | 1,443 | 1,445.5 | 257,100 | 1,445.50 |
| 2025-01-14 | 1,463 | 1,467 | 1,449.5 | 1,460.5 | 313,200 | 1,460.50 |
| 2025-01-10 | 1,474 | 1,476 | 1,462.5 | 1,476 | 212,900 | 1,476 |
| 2025-01-09 | 1,481 | 1,484 | 1,466 | 1,474.5 | 297,000 | 1,474.50 |
| 2025-01-08 | 1,500 | 1,503 | 1,481 | 1,487 | 329,500 | 1,487 |
| 2025-01-07 | 1,484 | 1,501 | 1,479.5 | 1,498.5 | 548,700 | 1,498.50 |
| 2025-01-06 | 1,500 | 1,504 | 1,480.5 | 1,481.5 | 530,400 | 1,481.50 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株