8086 ニプロ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,0761,0921,0711,089335,0001,089
2022-09-301,0711,0901,0691,088515,5001,088
2022-09-291,0851,0931,0751,087515,7001,087
2022-09-281,0791,0831,0711,080568,2001,080
2022-09-271,0841,0911,0781,079378,9001,079
2022-09-261,0841,0841,0751,078439,8001,078
2022-09-221,0801,0851,0771,085260,9001,085
2022-09-211,0981,0981,0831,092430,8001,092
2022-09-201,1121,1141,1001,103334,4001,103
2022-09-161,1051,1101,1001,105354,3001,105
2022-09-151,1121,1171,1071,110285,7001,110
2022-09-141,1261,1261,1131,117390,8001,117
2022-09-131,1541,1551,1421,142255,1001,142
2022-09-121,1761,1761,1571,161358,2001,161
2022-09-091,1671,1771,1641,169481,8001,169
2022-09-081,1511,1671,1471,167448,0001,167
2022-09-071,1381,1411,1281,141296,5001,141
2022-09-061,1341,1461,1271,144314,4001,144
2022-09-051,1271,1341,1251,131174,3001,131
2022-09-021,1341,1341,1231,130247,8001,130
2022-09-011,1301,1411,1271,137365,3001,137
2022-08-311,1121,1361,1121,136360,4001,136
2022-08-301,1111,1231,1101,122323,0001,122
2022-08-291,1061,1111,1041,109337,5001,109
2022-08-261,1221,1321,1181,128370,4001,128
2022-08-251,1181,1181,1101,117226,5001,117
2022-08-241,1131,1141,1091,110245,9001,110
2022-08-231,1181,1181,1091,114272,4001,114
2022-08-221,1151,1281,1121,124247,2001,124
2022-08-191,1201,1231,1161,122254,8001,122
2022-08-181,1191,1211,1111,116295,8001,116
2022-08-171,1221,1291,1161,129429,5001,129
2022-08-161,1271,1291,1121,122454,0001,122
2022-08-151,1351,1371,1171,121452,5001,121
2022-08-121,1421,1481,1251,139459,6001,139
2022-08-101,1301,1411,1151,140370,6001,140
2022-08-091,1581,1591,0951,132695,8001,132
2022-08-081,1501,1561,1461,155243,2001,155
2022-08-051,1381,1561,1371,151220,2001,151
2022-08-041,1491,1511,1391,144240,3001,144
2022-08-031,1581,1591,1401,147270,3001,147
2022-08-021,1701,1711,1521,154287,7001,154
2022-08-011,1551,1791,1531,177323,2001,177
2022-07-291,1831,1831,1611,165374,4001,165
2022-07-281,1881,1881,1731,187302,6001,187
2022-07-271,1801,1891,1751,185321,3001,185
2022-07-261,1801,1801,1711,174350,4001,174
2022-07-251,1861,1861,1781,183350,1001,183
2022-07-221,1721,1841,1691,180628,2001,180
2022-07-211,1531,1701,1511,168590,5001,168
2022-07-201,1391,1551,1351,152694,2001,152
2022-07-191,1351,1351,1181,131299,7001,131
2022-07-151,1301,1371,1241,133392,3001,133
2022-07-141,1061,1271,1021,124356,4001,124
2022-07-131,1051,1151,1001,111262,1001,111
2022-07-121,1101,1131,0971,103355,3001,103
2022-07-111,1091,1181,1051,117420,6001,117
2022-07-081,1051,1051,0911,095462,8001,095
2022-07-071,0931,1101,0921,108537,3001,108
2022-07-061,0801,0921,0791,086306,9001,086
2022-07-051,0851,0891,0771,082331,3001,082
2022-07-041,0801,0841,0741,084270,0001,084
2022-07-011,0681,0801,0651,069331,2001,069
2022-06-301,0731,0771,0631,067372,5001,067
2022-06-291,0661,0761,0621,069371,9001,069
2022-06-281,0731,0771,0691,075296,2001,075
2022-06-271,0751,0761,0651,072281,6001,072
2022-06-241,0621,0691,0611,066316,4001,066
2022-06-231,0621,0691,0571,058280,6001,058
2022-06-221,0471,0641,0471,060560,4001,060
2022-06-211,0251,0441,0221,037397,4001,037
2022-06-201,0201,0241,0051,010322,1001,010
2022-06-171,0151,0241,0121,019359,8001,019
2022-06-161,0191,0351,0191,029255,9001,029
2022-06-151,0151,0251,0141,016297,0001,016
2022-06-141,0181,0231,0141,022398,8001,022
2022-06-131,0211,0331,0211,029443,5001,029
2022-06-101,0481,0511,0321,035445,7001,035
2022-06-091,0551,0721,0551,057774,6001,057
2022-06-081,0441,0631,0421,059966,3001,059
2022-06-071,0401,0511,0391,043492,5001,043
2022-06-061,0231,0461,0231,046471,5001,046
2022-06-031,0401,0441,0271,030498,0001,030
2022-06-021,0381,0381,0231,030235,0001,030
2022-06-011,0301,0441,0301,044353,4001,044
2022-05-311,0301,0391,0241,024405,2001,024
2022-05-301,0301,0391,0241,036390,6001,036
2022-05-271,0321,0331,0191,022178,3001,022
2022-05-261,0181,0291,0181,019263,9001,019
2022-05-251,0161,0221,0121,018310,8001,018
2022-05-241,0251,0261,0111,011233,4001,011
2022-05-231,0291,0341,0221,024240,5001,024
2022-05-201,0211,0241,0121,023228,9001,023
2022-05-191,0001,0199991,019366,4001,019
2022-05-181,0251,0261,0131,017241,9001,017
2022-05-171,0101,0271,0101,027293,5001,027
2022-05-161,0401,0411,0101,014414,6001,014
2022-05-131,0111,0411,0101,040540,1001,040
2022-05-121,0151,0261,0091,010492,2001,010
2022-05-111,0091,0159881,010845,2001,010
2022-05-101,0031,0181,0011,013326,1001,013
2022-05-091,0211,0231,0101,010221,9001,010
2022-05-061,0251,0271,0181,024262,4001,024
2022-05-021,0201,0301,0181,027302,8001,027
2022-04-289921,0269911,026744,2001,026
2022-04-27996999992993641,700993
2022-04-261,0051,0121,0041,008235,3001,008
2022-04-251,0011,0109991,006337,8001,006
2022-04-221,0141,0221,0121,014320,9001,014
2022-04-211,0261,0301,0221,028290,7001,028
2022-04-201,0231,0281,0131,023518,5001,023
2022-04-191,0101,0141,0071,012296,9001,012
2022-04-189941,0079921,006505,1001,006
2022-04-151,0051,0079991,002345,5001,002
2022-04-141,0051,0171,0051,012204,8001,012
2022-04-131,0031,0151,0031,015387,6001,015
2022-04-129981,002995998550,300998
2022-04-111,0131,0171,0011,005264,5001,005
2022-04-081,0021,0141,0001,013618,9001,013
2022-04-071,0051,0109981,001817,2001,001
2022-04-061,0381,0441,0321,034208,2001,034
2022-04-051,0451,0481,0391,044271,2001,044
2022-04-041,0321,0451,0301,042230,2001,042
2022-04-011,0181,0321,0131,029270,7001,029
2022-03-311,0301,0371,0221,024434,6001,024
2022-03-301,0571,0641,0311,036705,2001,036
2022-03-291,0611,0761,0481,074786,4001,074
2022-03-281,0571,0611,0531,057269,3001,057
2022-03-251,0561,0601,0461,056433,7001,056
2022-03-241,0401,0471,0361,044506,7001,044
2022-03-231,0561,0571,0441,056441,5001,056
2022-03-221,0551,0551,0381,041513,6001,041
2022-03-181,0421,0521,0411,043491,2001,043
2022-03-171,0501,0551,0411,053447,8001,053
2022-03-161,0361,0411,0301,030316,5001,030
2022-03-151,0201,0331,0191,031418,9001,031
2022-03-141,0201,0331,0191,022291,9001,022
2022-03-111,0241,0271,0131,017395,7001,017
2022-03-101,0331,0441,0301,042351,6001,042
2022-03-091,0021,0241,0021,012326,1001,012
2022-03-081,0181,0321,0071,010623,0001,010
2022-03-071,0451,0481,0181,024592,2001,024
2022-03-041,0611,0661,0481,052394,8001,052
2022-03-031,0651,0691,0541,060322,8001,060
2022-03-021,0801,0831,0581,061448,8001,061
2022-03-011,1031,1031,0891,089309,4001,089
2022-02-281,0811,0951,0771,093403,4001,093
2022-02-251,0751,0781,0661,074273,2001,074
2022-02-241,0751,0881,0701,076418,3001,076
2022-02-221,0871,0871,0691,080402,9001,080
2022-02-211,0951,1021,0891,101353,2001,101
2022-02-181,0701,1141,0701,110617,6001,110
2022-02-171,0981,1021,0721,081528,6001,081
2022-02-161,1071,1121,0971,110384,2001,110
2022-02-151,0841,1071,0841,102551,9001,102
2022-02-141,0941,0991,0801,086494,7001,086
2022-02-101,1171,1181,0961,102691,3001,102
2022-02-091,0811,1181,0781,1171,180,9001,117
2022-02-081,0781,0871,0581,067603,4001,067
2022-02-071,0801,0801,0681,068352,8001,068
2022-02-041,0841,0871,0711,077291,6001,077
2022-02-031,0771,0921,0771,088368,5001,088
2022-02-021,0721,0791,0601,079466,2001,079
2022-02-011,0611,0751,0601,066399,0001,066
2022-01-311,0551,0651,0491,060543,5001,060
2022-01-281,0471,0621,0471,060484,5001,060
2022-01-271,0531,0541,0301,036584,7001,036
2022-01-261,0511,0631,0501,054226,4001,054
2022-01-251,0691,0691,0481,056512,7001,056
2022-01-241,0681,0721,0581,067308,5001,067
2022-01-211,0551,0731,0551,073361,7001,073
2022-01-201,0491,0761,0471,069701,0001,069
2022-01-191,0741,0761,0421,046796,7001,046
2022-01-181,0881,0921,0781,080318,9001,080
2022-01-171,0711,0891,0711,084269,6001,084
2022-01-141,0761,0791,0601,071654,4001,071
2022-01-131,0991,0991,0751,078419,9001,078
2022-01-121,0751,0961,0751,093465,3001,093
2022-01-111,0721,0761,0671,076367,9001,076
2022-01-071,0751,0811,0691,074379,1001,074
2022-01-061,0911,1011,0771,079445,4001,079
2022-01-051,1081,1091,0901,094398,4001,094
2022-01-041,0871,1011,0861,101342,6001,101

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