8086 ニプロ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,262.5 | 1,266 | 1,244 | 1,245 | 349,400 | 1,245 |
| 2024-04-24 | 1,260 | 1,265.5 | 1,252.5 | 1,262.5 | 435,100 | 1,262.50 |
| 2024-04-23 | 1,268 | 1,269 | 1,250.5 | 1,257 | 362,500 | 1,257 |
| 2024-04-22 | 1,248.5 | 1,259 | 1,239 | 1,258 | 366,300 | 1,258 |
| 2024-04-19 | 1,230.5 | 1,238 | 1,213 | 1,234.5 | 543,400 | 1,234.50 |
| 2024-04-18 | 1,232.5 | 1,252 | 1,226.5 | 1,244.5 | 514,200 | 1,244.50 |
| 2024-04-17 | 1,259 | 1,260 | 1,231.5 | 1,233 | 571,200 | 1,233 |
| 2024-04-16 | 1,289 | 1,291 | 1,256 | 1,258.5 | 809,200 | 1,258.50 |
| 2024-04-15 | 1,280 | 1,302.5 | 1,276 | 1,295 | 978,200 | 1,295 |
| 2024-04-12 | 1,270 | 1,277 | 1,257.5 | 1,276 | 482,600 | 1,276 |
| 2024-04-11 | 1,251 | 1,270 | 1,244 | 1,263.5 | 448,000 | 1,263.50 |
| 2024-04-10 | 1,261.5 | 1,273 | 1,251 | 1,262 | 419,100 | 1,262 |
| 2024-04-09 | 1,272.5 | 1,276.5 | 1,255 | 1,258.5 | 400,500 | 1,258.50 |
| 2024-04-08 | 1,265 | 1,279 | 1,261 | 1,273 | 552,300 | 1,273 |
| 2024-04-05 | 1,254 | 1,268.5 | 1,241.5 | 1,262 | 591,200 | 1,262 |
| 2024-04-04 | 1,268 | 1,276 | 1,257 | 1,267.5 | 606,800 | 1,267.50 |
| 2024-04-03 | 1,258 | 1,278 | 1,250.5 | 1,260 | 862,000 | 1,260 |
| 2024-04-02 | 1,253.5 | 1,282.5 | 1,242 | 1,269.5 | 1,398,000 | 1,269.50 |
| 2024-04-01 | 1,241 | 1,241 | 1,212.5 | 1,223.5 | 521,800 | 1,223.50 |
| 2024-03-29 | 1,201 | 1,230.5 | 1,198 | 1,225.5 | 458,100 | 1,225.50 |
| 2024-03-28 | 1,218 | 1,218 | 1,195 | 1,199 | 540,500 | 1,199 |
| 2024-03-27 | 1,220 | 1,246 | 1,212.5 | 1,226.5 | 914,500 | 1,226.50 |
| 2024-03-26 | 1,196 | 1,211 | 1,189.5 | 1,208 | 455,200 | 1,208 |
| 2024-03-25 | 1,223 | 1,223.5 | 1,198 | 1,198 | 570,500 | 1,198 |
| 2024-03-22 | 1,212 | 1,224 | 1,206.5 | 1,224 | 355,700 | 1,224 |
| 2024-03-21 | 1,218 | 1,220.5 | 1,202 | 1,208 | 472,000 | 1,208 |
| 2024-03-19 | 1,196 | 1,215 | 1,194 | 1,208.5 | 373,000 | 1,208.50 |
| 2024-03-18 | 1,190 | 1,205 | 1,189 | 1,200 | 339,700 | 1,200 |
| 2024-03-15 | 1,201 | 1,204.5 | 1,186.5 | 1,189.5 | 518,900 | 1,189.50 |
| 2024-03-14 | 1,196 | 1,202 | 1,187.5 | 1,199 | 313,100 | 1,199 |
| 2024-03-13 | 1,200 | 1,204.5 | 1,189.5 | 1,192.5 | 293,400 | 1,192.50 |
| 2024-03-12 | 1,188 | 1,196.5 | 1,179.5 | 1,195 | 412,200 | 1,195 |
| 2024-03-11 | 1,223.5 | 1,226.5 | 1,175.5 | 1,187.5 | 659,800 | 1,187.50 |
| 2024-03-08 | 1,220 | 1,237.5 | 1,218.5 | 1,230.5 | 531,300 | 1,230.50 |
| 2024-03-07 | 1,246 | 1,251.5 | 1,226 | 1,227.5 | 429,200 | 1,227.50 |
| 2024-03-06 | 1,235.5 | 1,263 | 1,231.5 | 1,250 | 656,100 | 1,250 |
| 2024-03-05 | 1,217.5 | 1,236.5 | 1,217 | 1,227 | 416,500 | 1,227 |
| 2024-03-04 | 1,233 | 1,233 | 1,209 | 1,214.5 | 524,000 | 1,214.50 |
| 2024-03-01 | 1,235 | 1,242 | 1,222 | 1,229 | 507,100 | 1,229 |
| 2024-02-29 | 1,260 | 1,260 | 1,232 | 1,239 | 494,000 | 1,239 |
| 2024-02-28 | 1,264 | 1,264 | 1,254 | 1,260 | 489,900 | 1,260 |
| 2024-02-27 | 1,260 | 1,277.5 | 1,251 | 1,266.5 | 589,100 | 1,266.50 |
| 2024-02-26 | 1,270 | 1,270 | 1,250 | 1,264 | 564,200 | 1,264 |
| 2024-02-22 | 1,259 | 1,274.5 | 1,256.5 | 1,264 | 549,300 | 1,264 |
| 2024-02-21 | 1,286 | 1,289 | 1,255.5 | 1,262.5 | 558,500 | 1,262.50 |
| 2024-02-20 | 1,269 | 1,279 | 1,254.5 | 1,275 | 897,200 | 1,275 |
| 2024-02-19 | 1,245 | 1,266.5 | 1,235 | 1,265.5 | 1,560,900 | 1,265.50 |
| 2024-02-16 | 1,179.5 | 1,212 | 1,173 | 1,208.5 | 658,700 | 1,208.50 |
| 2024-02-15 | 1,212.5 | 1,222 | 1,172 | 1,174 | 824,200 | 1,174 |
| 2024-02-14 | 1,208 | 1,235.5 | 1,183 | 1,198.5 | 944,100 | 1,198.50 |
| 2024-02-13 | 1,231 | 1,232.5 | 1,177 | 1,182 | 930,700 | 1,182 |
| 2024-02-09 | 1,240 | 1,243.5 | 1,205.5 | 1,225 | 1,357,200 | 1,225 |
| 2024-02-08 | 1,207 | 1,274.5 | 1,187 | 1,260.5 | 2,510,400 | 1,260.50 |
| 2024-02-07 | 1,194 | 1,201.5 | 1,185 | 1,201.5 | 386,700 | 1,201.50 |
| 2024-02-06 | 1,195 | 1,206 | 1,182 | 1,191 | 462,000 | 1,191 |
| 2024-02-05 | 1,192.5 | 1,196 | 1,186 | 1,194 | 420,500 | 1,194 |
| 2024-02-02 | 1,194 | 1,198 | 1,182 | 1,185.5 | 212,300 | 1,185.50 |
| 2024-02-01 | 1,184 | 1,196 | 1,180 | 1,193 | 371,300 | 1,193 |
| 2024-01-31 | 1,177 | 1,193 | 1,169 | 1,192.5 | 471,900 | 1,192.50 |
| 2024-01-30 | 1,172 | 1,185 | 1,171.5 | 1,181 | 531,700 | 1,181 |
| 2024-01-29 | 1,196.5 | 1,196.5 | 1,170.5 | 1,174 | 603,100 | 1,174 |
| 2024-01-26 | 1,191.5 | 1,194 | 1,166 | 1,168 | 794,300 | 1,168 |
| 2024-01-25 | 1,182 | 1,202 | 1,176 | 1,198 | 529,100 | 1,198 |
| 2024-01-24 | 1,198 | 1,200.5 | 1,181 | 1,184 | 495,400 | 1,184 |
| 2024-01-23 | 1,226.5 | 1,229.5 | 1,203.5 | 1,206 | 502,800 | 1,206 |
| 2024-01-22 | 1,200 | 1,224 | 1,194.5 | 1,224 | 687,700 | 1,224 |
| 2024-01-19 | 1,185 | 1,191 | 1,178.5 | 1,191 | 554,900 | 1,191 |
| 2024-01-18 | 1,183 | 1,185 | 1,172 | 1,175.5 | 405,200 | 1,175.50 |
| 2024-01-17 | 1,186.5 | 1,202.5 | 1,181.5 | 1,184 | 733,600 | 1,184 |
| 2024-01-16 | 1,194 | 1,204 | 1,177 | 1,179.5 | 603,800 | 1,179.50 |
| 2024-01-15 | 1,192 | 1,197.5 | 1,186 | 1,192.5 | 469,400 | 1,192.50 |
| 2024-01-12 | 1,180 | 1,192 | 1,173.5 | 1,190.5 | 910,400 | 1,190.50 |
| 2024-01-11 | 1,160 | 1,176.5 | 1,154.5 | 1,166.5 | 644,500 | 1,166.50 |
| 2024-01-10 | 1,140.5 | 1,157 | 1,135 | 1,153 | 565,200 | 1,153 |
| 2024-01-09 | 1,114 | 1,137.5 | 1,113 | 1,136.5 | 573,400 | 1,136.50 |
| 2024-01-05 | 1,121.5 | 1,129 | 1,110.5 | 1,111.5 | 414,900 | 1,111.50 |
| 2024-01-04 | 1,105 | 1,120.5 | 1,094 | 1,120.5 | 394,100 | 1,120.50 |
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
