8086 ニプロ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,004.51,007.51,001.51,005.5463,5001,005.50
2023-06-081,0021,007.51,0011,003.5294,1001,003.50
2023-06-071,0101,0151,000.51,002585,7001,002
2023-06-061,0151,0171,003.51,012440,6001,012
2023-06-051,040.51,0471,018.51,022.5674,3001,022.50
2023-06-021,0021,0231,0021,021899,9001,021
2023-06-019941,006990999568,300999
2023-05-319959999879901,078,200990
2023-05-301,0051,0079961,000822,3001,000
2023-05-291,0101,0131,0061,010410,1001,010
2023-05-261,0111,0151,0051,007401,9001,007
2023-05-251,0261,0281,0121,012479,8001,012
2023-05-241,0261,0311,0241,026420,0001,026
2023-05-231,0221,0471,0211,029819,2001,029
2023-05-221,0231,0251,0101,020429,2001,020
2023-05-191,0111,0221,0101,021490,7001,021
2023-05-181,0151,0171,0021,014679,7001,014
2023-05-171,0151,0211,0091,012447,0001,012
2023-05-161,0051,0201,0011,020610,1001,020
2023-05-151,0091,0119981,003891,2001,003
2023-05-121,0121,0191,0001,0031,023,2001,003
2023-05-111,0201,0239981,002829,6001,002
2023-05-101,0351,0351,0251,027240,7001,027
2023-05-091,0251,0371,0221,036536,9001,036
2023-05-081,0191,0251,0161,019422,0001,019
2023-05-021,0301,0301,0151,023273,9001,023
2023-05-011,0271,0311,0231,026241,8001,026
2023-04-281,0161,0241,0161,022472,1001,022
2023-04-271,0091,0131,0051,013278,9001,013
2023-04-261,0201,0211,0081,009426,9001,009
2023-04-251,0271,0371,0261,028438,6001,028
2023-04-241,0251,0311,0211,026361,2001,026
2023-04-211,0111,0271,0111,021483,7001,021
2023-04-201,0061,0141,0061,011300,7001,011
2023-04-191,0151,0161,0071,009320,8001,009
2023-04-181,0131,0191,0101,017310,4001,017
2023-04-171,0141,0151,0081,013277,0001,013
2023-04-141,0161,0201,0101,015383,2001,015
2023-04-131,0101,0121,0051,011361,1001,011
2023-04-121,0171,0201,0111,014283,5001,014
2023-04-111,0101,0171,0101,013355,6001,013
2023-04-101,0081,0131,0031,008281,9001,008
2023-04-071,0121,0161,0031,005337,4001,005
2023-04-061,0071,0131,0011,012392,7001,012
2023-04-051,0221,0251,0091,011314,9001,011
2023-04-041,0241,0291,0211,025374,7001,025
2023-04-031,0271,0311,0201,024336,8001,024
2023-03-311,0021,0241,0011,019601,0001,019
2023-03-301,0021,005996998398,300998
2023-03-291,0031,0109971,010780,8001,010
2023-03-281,0051,0099971,003564,1001,003
2023-03-271,0071,0099981,001463,6001,001
2023-03-249991,0049931,004503,6001,004
2023-03-239991,0029951,000399,6001,000
2023-03-221,0091,0121,0001,004348,7001,004
2023-03-201,0101,011996998610,800998
2023-03-171,0151,0191,0101,014440,2001,014
2023-03-169981,0129971,012523,6001,012
2023-03-151,0171,0201,0061,008452,1001,008
2023-03-141,0151,0181,0081,011540,3001,011
2023-03-131,0341,0361,0171,029378,5001,029
2023-03-101,0401,0511,0401,044377,3001,044
2023-03-091,0471,0541,0441,054371,7001,054
2023-03-081,0401,0471,0381,044268,3001,044
2023-03-071,0371,0501,0371,042393,9001,042
2023-03-061,0371,0411,0351,038315,8001,038
2023-03-031,0231,0331,0181,030400,1001,030
2023-03-021,0211,0251,0131,016425,0001,016
2023-03-011,0311,0371,0191,022637,7001,022
2023-02-281,0301,0401,0251,036609,7001,036
2023-02-271,0431,0461,0281,035531,3001,035
2023-02-241,0571,0591,0501,050394,7001,050
2023-02-221,0781,0781,0561,059343,2001,059
2023-02-211,0821,0911,0821,085209,0001,085
2023-02-201,0811,0871,0771,086273,1001,086
2023-02-171,0671,0781,0651,074215,2001,074
2023-02-161,0701,0841,0671,071555,1001,071
2023-02-151,0521,0641,0491,063435,2001,063
2023-02-141,0601,0611,0471,053446,8001,053
2023-02-131,0791,0791,0481,053564,1001,053
2023-02-101,0731,0861,0671,079744,6001,079
2023-02-091,0321,0891,0191,0891,288,0001,089
2023-02-081,0371,0841,0191,0551,192,0001,055
2023-02-071,0381,0391,0281,029311,9001,029
2023-02-061,0381,0421,0311,039311,4001,039
2023-02-031,0331,0331,0261,028253,9001,028
2023-02-021,0381,0381,0291,035251,6001,035
2023-02-011,0451,0451,0301,031210,2001,031
2023-01-311,0311,0461,0311,041406,5001,041
2023-01-301,0311,0331,0261,031333,0001,031
2023-01-271,0461,0471,0331,033179,3001,033
2023-01-261,0431,0471,0371,041233,2001,041
2023-01-251,0401,0421,0351,038357,8001,038
2023-01-241,0371,0381,0301,036343,1001,036
2023-01-231,0251,0331,0211,032382,6001,032
2023-01-201,0191,0211,0141,016244,6001,016
2023-01-191,0151,0221,0151,018247,2001,018
2023-01-181,0161,0221,0081,017317,5001,017
2023-01-171,0091,0151,0081,009224,8001,009
2023-01-161,0051,0111,0051,009203,0001,009
2023-01-131,0081,0141,0051,008307,6001,008
2023-01-121,0171,0211,0101,010258,0001,010
2023-01-111,0161,0241,0141,021296,3001,021
2023-01-101,0121,0161,0081,010260,6001,010
2023-01-061,0061,0121,0031,011276,1001,011
2023-01-051,0061,0131,0041,007424,2001,007
2023-01-041,0261,0271,0081,008581,7001,008

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