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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,076 | 1,092 | 1,071 | 1,089 | 335,000 | 1,089 |
| 2022-09-30 | 1,071 | 1,090 | 1,069 | 1,088 | 515,500 | 1,088 |
| 2022-09-29 | 1,085 | 1,093 | 1,075 | 1,087 | 515,700 | 1,087 |
| 2022-09-28 | 1,079 | 1,083 | 1,071 | 1,080 | 568,200 | 1,080 |
| 2022-09-27 | 1,084 | 1,091 | 1,078 | 1,079 | 378,900 | 1,079 |
| 2022-09-26 | 1,084 | 1,084 | 1,075 | 1,078 | 439,800 | 1,078 |
| 2022-09-22 | 1,080 | 1,085 | 1,077 | 1,085 | 260,900 | 1,085 |
| 2022-09-21 | 1,098 | 1,098 | 1,083 | 1,092 | 430,800 | 1,092 |
| 2022-09-20 | 1,112 | 1,114 | 1,100 | 1,103 | 334,400 | 1,103 |
| 2022-09-16 | 1,105 | 1,110 | 1,100 | 1,105 | 354,300 | 1,105 |
| 2022-09-15 | 1,112 | 1,117 | 1,107 | 1,110 | 285,700 | 1,110 |
| 2022-09-14 | 1,126 | 1,126 | 1,113 | 1,117 | 390,800 | 1,117 |
| 2022-09-13 | 1,154 | 1,155 | 1,142 | 1,142 | 255,100 | 1,142 |
| 2022-09-12 | 1,176 | 1,176 | 1,157 | 1,161 | 358,200 | 1,161 |
| 2022-09-09 | 1,167 | 1,177 | 1,164 | 1,169 | 481,800 | 1,169 |
| 2022-09-08 | 1,151 | 1,167 | 1,147 | 1,167 | 448,000 | 1,167 |
| 2022-09-07 | 1,138 | 1,141 | 1,128 | 1,141 | 296,500 | 1,141 |
| 2022-09-06 | 1,134 | 1,146 | 1,127 | 1,144 | 314,400 | 1,144 |
| 2022-09-05 | 1,127 | 1,134 | 1,125 | 1,131 | 174,300 | 1,131 |
| 2022-09-02 | 1,134 | 1,134 | 1,123 | 1,130 | 247,800 | 1,130 |
| 2022-09-01 | 1,130 | 1,141 | 1,127 | 1,137 | 365,300 | 1,137 |
| 2022-08-31 | 1,112 | 1,136 | 1,112 | 1,136 | 360,400 | 1,136 |
| 2022-08-30 | 1,111 | 1,123 | 1,110 | 1,122 | 323,000 | 1,122 |
| 2022-08-29 | 1,106 | 1,111 | 1,104 | 1,109 | 337,500 | 1,109 |
| 2022-08-26 | 1,122 | 1,132 | 1,118 | 1,128 | 370,400 | 1,128 |
| 2022-08-25 | 1,118 | 1,118 | 1,110 | 1,117 | 226,500 | 1,117 |
| 2022-08-24 | 1,113 | 1,114 | 1,109 | 1,110 | 245,900 | 1,110 |
| 2022-08-23 | 1,118 | 1,118 | 1,109 | 1,114 | 272,400 | 1,114 |
| 2022-08-22 | 1,115 | 1,128 | 1,112 | 1,124 | 247,200 | 1,124 |
| 2022-08-19 | 1,120 | 1,123 | 1,116 | 1,122 | 254,800 | 1,122 |
| 2022-08-18 | 1,119 | 1,121 | 1,111 | 1,116 | 295,800 | 1,116 |
| 2022-08-17 | 1,122 | 1,129 | 1,116 | 1,129 | 429,500 | 1,129 |
| 2022-08-16 | 1,127 | 1,129 | 1,112 | 1,122 | 454,000 | 1,122 |
| 2022-08-15 | 1,135 | 1,137 | 1,117 | 1,121 | 452,500 | 1,121 |
| 2022-08-12 | 1,142 | 1,148 | 1,125 | 1,139 | 459,600 | 1,139 |
| 2022-08-10 | 1,130 | 1,141 | 1,115 | 1,140 | 370,600 | 1,140 |
| 2022-08-09 | 1,158 | 1,159 | 1,095 | 1,132 | 695,800 | 1,132 |
| 2022-08-08 | 1,150 | 1,156 | 1,146 | 1,155 | 243,200 | 1,155 |
| 2022-08-05 | 1,138 | 1,156 | 1,137 | 1,151 | 220,200 | 1,151 |
| 2022-08-04 | 1,149 | 1,151 | 1,139 | 1,144 | 240,300 | 1,144 |
| 2022-08-03 | 1,158 | 1,159 | 1,140 | 1,147 | 270,300 | 1,147 |
| 2022-08-02 | 1,170 | 1,171 | 1,152 | 1,154 | 287,700 | 1,154 |
| 2022-08-01 | 1,155 | 1,179 | 1,153 | 1,177 | 323,200 | 1,177 |
| 2022-07-29 | 1,183 | 1,183 | 1,161 | 1,165 | 374,400 | 1,165 |
| 2022-07-28 | 1,188 | 1,188 | 1,173 | 1,187 | 302,600 | 1,187 |
| 2022-07-27 | 1,180 | 1,189 | 1,175 | 1,185 | 321,300 | 1,185 |
| 2022-07-26 | 1,180 | 1,180 | 1,171 | 1,174 | 350,400 | 1,174 |
| 2022-07-25 | 1,186 | 1,186 | 1,178 | 1,183 | 350,100 | 1,183 |
| 2022-07-22 | 1,172 | 1,184 | 1,169 | 1,180 | 628,200 | 1,180 |
| 2022-07-21 | 1,153 | 1,170 | 1,151 | 1,168 | 590,500 | 1,168 |
| 2022-07-20 | 1,139 | 1,155 | 1,135 | 1,152 | 694,200 | 1,152 |
| 2022-07-19 | 1,135 | 1,135 | 1,118 | 1,131 | 299,700 | 1,131 |
| 2022-07-15 | 1,130 | 1,137 | 1,124 | 1,133 | 392,300 | 1,133 |
| 2022-07-14 | 1,106 | 1,127 | 1,102 | 1,124 | 356,400 | 1,124 |
| 2022-07-13 | 1,105 | 1,115 | 1,100 | 1,111 | 262,100 | 1,111 |
| 2022-07-12 | 1,110 | 1,113 | 1,097 | 1,103 | 355,300 | 1,103 |
| 2022-07-11 | 1,109 | 1,118 | 1,105 | 1,117 | 420,600 | 1,117 |
| 2022-07-08 | 1,105 | 1,105 | 1,091 | 1,095 | 462,800 | 1,095 |
| 2022-07-07 | 1,093 | 1,110 | 1,092 | 1,108 | 537,300 | 1,108 |
| 2022-07-06 | 1,080 | 1,092 | 1,079 | 1,086 | 306,900 | 1,086 |
| 2022-07-05 | 1,085 | 1,089 | 1,077 | 1,082 | 331,300 | 1,082 |
| 2022-07-04 | 1,080 | 1,084 | 1,074 | 1,084 | 270,000 | 1,084 |
| 2022-07-01 | 1,068 | 1,080 | 1,065 | 1,069 | 331,200 | 1,069 |
| 2022-06-30 | 1,073 | 1,077 | 1,063 | 1,067 | 372,500 | 1,067 |
| 2022-06-29 | 1,066 | 1,076 | 1,062 | 1,069 | 371,900 | 1,069 |
| 2022-06-28 | 1,073 | 1,077 | 1,069 | 1,075 | 296,200 | 1,075 |
| 2022-06-27 | 1,075 | 1,076 | 1,065 | 1,072 | 281,600 | 1,072 |
| 2022-06-24 | 1,062 | 1,069 | 1,061 | 1,066 | 316,400 | 1,066 |
| 2022-06-23 | 1,062 | 1,069 | 1,057 | 1,058 | 280,600 | 1,058 |
| 2022-06-22 | 1,047 | 1,064 | 1,047 | 1,060 | 560,400 | 1,060 |
| 2022-06-21 | 1,025 | 1,044 | 1,022 | 1,037 | 397,400 | 1,037 |
| 2022-06-20 | 1,020 | 1,024 | 1,005 | 1,010 | 322,100 | 1,010 |
| 2022-06-17 | 1,015 | 1,024 | 1,012 | 1,019 | 359,800 | 1,019 |
| 2022-06-16 | 1,019 | 1,035 | 1,019 | 1,029 | 255,900 | 1,029 |
| 2022-06-15 | 1,015 | 1,025 | 1,014 | 1,016 | 297,000 | 1,016 |
| 2022-06-14 | 1,018 | 1,023 | 1,014 | 1,022 | 398,800 | 1,022 |
| 2022-06-13 | 1,021 | 1,033 | 1,021 | 1,029 | 443,500 | 1,029 |
| 2022-06-10 | 1,048 | 1,051 | 1,032 | 1,035 | 445,700 | 1,035 |
| 2022-06-09 | 1,055 | 1,072 | 1,055 | 1,057 | 774,600 | 1,057 |
| 2022-06-08 | 1,044 | 1,063 | 1,042 | 1,059 | 966,300 | 1,059 |
| 2022-06-07 | 1,040 | 1,051 | 1,039 | 1,043 | 492,500 | 1,043 |
| 2022-06-06 | 1,023 | 1,046 | 1,023 | 1,046 | 471,500 | 1,046 |
| 2022-06-03 | 1,040 | 1,044 | 1,027 | 1,030 | 498,000 | 1,030 |
| 2022-06-02 | 1,038 | 1,038 | 1,023 | 1,030 | 235,000 | 1,030 |
| 2022-06-01 | 1,030 | 1,044 | 1,030 | 1,044 | 353,400 | 1,044 |
| 2022-05-31 | 1,030 | 1,039 | 1,024 | 1,024 | 405,200 | 1,024 |
| 2022-05-30 | 1,030 | 1,039 | 1,024 | 1,036 | 390,600 | 1,036 |
| 2022-05-27 | 1,032 | 1,033 | 1,019 | 1,022 | 178,300 | 1,022 |
| 2022-05-26 | 1,018 | 1,029 | 1,018 | 1,019 | 263,900 | 1,019 |
| 2022-05-25 | 1,016 | 1,022 | 1,012 | 1,018 | 310,800 | 1,018 |
| 2022-05-24 | 1,025 | 1,026 | 1,011 | 1,011 | 233,400 | 1,011 |
| 2022-05-23 | 1,029 | 1,034 | 1,022 | 1,024 | 240,500 | 1,024 |
| 2022-05-20 | 1,021 | 1,024 | 1,012 | 1,023 | 228,900 | 1,023 |
| 2022-05-19 | 1,000 | 1,019 | 999 | 1,019 | 366,400 | 1,019 |
| 2022-05-18 | 1,025 | 1,026 | 1,013 | 1,017 | 241,900 | 1,017 |
| 2022-05-17 | 1,010 | 1,027 | 1,010 | 1,027 | 293,500 | 1,027 |
| 2022-05-16 | 1,040 | 1,041 | 1,010 | 1,014 | 414,600 | 1,014 |
| 2022-05-13 | 1,011 | 1,041 | 1,010 | 1,040 | 540,100 | 1,040 |
| 2022-05-12 | 1,015 | 1,026 | 1,009 | 1,010 | 492,200 | 1,010 |
| 2022-05-11 | 1,009 | 1,015 | 988 | 1,010 | 845,200 | 1,010 |
| 2022-05-10 | 1,003 | 1,018 | 1,001 | 1,013 | 326,100 | 1,013 |
| 2022-05-09 | 1,021 | 1,023 | 1,010 | 1,010 | 221,900 | 1,010 |
| 2022-05-06 | 1,025 | 1,027 | 1,018 | 1,024 | 262,400 | 1,024 |
| 2022-05-02 | 1,020 | 1,030 | 1,018 | 1,027 | 302,800 | 1,027 |
| 2022-04-28 | 992 | 1,026 | 991 | 1,026 | 744,200 | 1,026 |
| 2022-04-27 | 996 | 999 | 992 | 993 | 641,700 | 993 |
| 2022-04-26 | 1,005 | 1,012 | 1,004 | 1,008 | 235,300 | 1,008 |
| 2022-04-25 | 1,001 | 1,010 | 999 | 1,006 | 337,800 | 1,006 |
| 2022-04-22 | 1,014 | 1,022 | 1,012 | 1,014 | 320,900 | 1,014 |
| 2022-04-21 | 1,026 | 1,030 | 1,022 | 1,028 | 290,700 | 1,028 |
| 2022-04-20 | 1,023 | 1,028 | 1,013 | 1,023 | 518,500 | 1,023 |
| 2022-04-19 | 1,010 | 1,014 | 1,007 | 1,012 | 296,900 | 1,012 |
| 2022-04-18 | 994 | 1,007 | 992 | 1,006 | 505,100 | 1,006 |
| 2022-04-15 | 1,005 | 1,007 | 999 | 1,002 | 345,500 | 1,002 |
| 2022-04-14 | 1,005 | 1,017 | 1,005 | 1,012 | 204,800 | 1,012 |
| 2022-04-13 | 1,003 | 1,015 | 1,003 | 1,015 | 387,600 | 1,015 |
| 2022-04-12 | 998 | 1,002 | 995 | 998 | 550,300 | 998 |
| 2022-04-11 | 1,013 | 1,017 | 1,001 | 1,005 | 264,500 | 1,005 |
| 2022-04-08 | 1,002 | 1,014 | 1,000 | 1,013 | 618,900 | 1,013 |
| 2022-04-07 | 1,005 | 1,010 | 998 | 1,001 | 817,200 | 1,001 |
| 2022-04-06 | 1,038 | 1,044 | 1,032 | 1,034 | 208,200 | 1,034 |
| 2022-04-05 | 1,045 | 1,048 | 1,039 | 1,044 | 271,200 | 1,044 |
| 2022-04-04 | 1,032 | 1,045 | 1,030 | 1,042 | 230,200 | 1,042 |
| 2022-04-01 | 1,018 | 1,032 | 1,013 | 1,029 | 270,700 | 1,029 |
| 2022-03-31 | 1,030 | 1,037 | 1,022 | 1,024 | 434,600 | 1,024 |
| 2022-03-30 | 1,057 | 1,064 | 1,031 | 1,036 | 705,200 | 1,036 |
| 2022-03-29 | 1,061 | 1,076 | 1,048 | 1,074 | 786,400 | 1,074 |
| 2022-03-28 | 1,057 | 1,061 | 1,053 | 1,057 | 269,300 | 1,057 |
| 2022-03-25 | 1,056 | 1,060 | 1,046 | 1,056 | 433,700 | 1,056 |
| 2022-03-24 | 1,040 | 1,047 | 1,036 | 1,044 | 506,700 | 1,044 |
| 2022-03-23 | 1,056 | 1,057 | 1,044 | 1,056 | 441,500 | 1,056 |
| 2022-03-22 | 1,055 | 1,055 | 1,038 | 1,041 | 513,600 | 1,041 |
| 2022-03-18 | 1,042 | 1,052 | 1,041 | 1,043 | 491,200 | 1,043 |
| 2022-03-17 | 1,050 | 1,055 | 1,041 | 1,053 | 447,800 | 1,053 |
| 2022-03-16 | 1,036 | 1,041 | 1,030 | 1,030 | 316,500 | 1,030 |
| 2022-03-15 | 1,020 | 1,033 | 1,019 | 1,031 | 418,900 | 1,031 |
| 2022-03-14 | 1,020 | 1,033 | 1,019 | 1,022 | 291,900 | 1,022 |
| 2022-03-11 | 1,024 | 1,027 | 1,013 | 1,017 | 395,700 | 1,017 |
| 2022-03-10 | 1,033 | 1,044 | 1,030 | 1,042 | 351,600 | 1,042 |
| 2022-03-09 | 1,002 | 1,024 | 1,002 | 1,012 | 326,100 | 1,012 |
| 2022-03-08 | 1,018 | 1,032 | 1,007 | 1,010 | 623,000 | 1,010 |
| 2022-03-07 | 1,045 | 1,048 | 1,018 | 1,024 | 592,200 | 1,024 |
| 2022-03-04 | 1,061 | 1,066 | 1,048 | 1,052 | 394,800 | 1,052 |
| 2022-03-03 | 1,065 | 1,069 | 1,054 | 1,060 | 322,800 | 1,060 |
| 2022-03-02 | 1,080 | 1,083 | 1,058 | 1,061 | 448,800 | 1,061 |
| 2022-03-01 | 1,103 | 1,103 | 1,089 | 1,089 | 309,400 | 1,089 |
| 2022-02-28 | 1,081 | 1,095 | 1,077 | 1,093 | 403,400 | 1,093 |
| 2022-02-25 | 1,075 | 1,078 | 1,066 | 1,074 | 273,200 | 1,074 |
| 2022-02-24 | 1,075 | 1,088 | 1,070 | 1,076 | 418,300 | 1,076 |
| 2022-02-22 | 1,087 | 1,087 | 1,069 | 1,080 | 402,900 | 1,080 |
| 2022-02-21 | 1,095 | 1,102 | 1,089 | 1,101 | 353,200 | 1,101 |
| 2022-02-18 | 1,070 | 1,114 | 1,070 | 1,110 | 617,600 | 1,110 |
| 2022-02-17 | 1,098 | 1,102 | 1,072 | 1,081 | 528,600 | 1,081 |
| 2022-02-16 | 1,107 | 1,112 | 1,097 | 1,110 | 384,200 | 1,110 |
| 2022-02-15 | 1,084 | 1,107 | 1,084 | 1,102 | 551,900 | 1,102 |
| 2022-02-14 | 1,094 | 1,099 | 1,080 | 1,086 | 494,700 | 1,086 |
| 2022-02-10 | 1,117 | 1,118 | 1,096 | 1,102 | 691,300 | 1,102 |
| 2022-02-09 | 1,081 | 1,118 | 1,078 | 1,117 | 1,180,900 | 1,117 |
| 2022-02-08 | 1,078 | 1,087 | 1,058 | 1,067 | 603,400 | 1,067 |
| 2022-02-07 | 1,080 | 1,080 | 1,068 | 1,068 | 352,800 | 1,068 |
| 2022-02-04 | 1,084 | 1,087 | 1,071 | 1,077 | 291,600 | 1,077 |
| 2022-02-03 | 1,077 | 1,092 | 1,077 | 1,088 | 368,500 | 1,088 |
| 2022-02-02 | 1,072 | 1,079 | 1,060 | 1,079 | 466,200 | 1,079 |
| 2022-02-01 | 1,061 | 1,075 | 1,060 | 1,066 | 399,000 | 1,066 |
| 2022-01-31 | 1,055 | 1,065 | 1,049 | 1,060 | 543,500 | 1,060 |
| 2022-01-28 | 1,047 | 1,062 | 1,047 | 1,060 | 484,500 | 1,060 |
| 2022-01-27 | 1,053 | 1,054 | 1,030 | 1,036 | 584,700 | 1,036 |
| 2022-01-26 | 1,051 | 1,063 | 1,050 | 1,054 | 226,400 | 1,054 |
| 2022-01-25 | 1,069 | 1,069 | 1,048 | 1,056 | 512,700 | 1,056 |
| 2022-01-24 | 1,068 | 1,072 | 1,058 | 1,067 | 308,500 | 1,067 |
| 2022-01-21 | 1,055 | 1,073 | 1,055 | 1,073 | 361,700 | 1,073 |
| 2022-01-20 | 1,049 | 1,076 | 1,047 | 1,069 | 701,000 | 1,069 |
| 2022-01-19 | 1,074 | 1,076 | 1,042 | 1,046 | 796,700 | 1,046 |
| 2022-01-18 | 1,088 | 1,092 | 1,078 | 1,080 | 318,900 | 1,080 |
| 2022-01-17 | 1,071 | 1,089 | 1,071 | 1,084 | 269,600 | 1,084 |
| 2022-01-14 | 1,076 | 1,079 | 1,060 | 1,071 | 654,400 | 1,071 |
| 2022-01-13 | 1,099 | 1,099 | 1,075 | 1,078 | 419,900 | 1,078 |
| 2022-01-12 | 1,075 | 1,096 | 1,075 | 1,093 | 465,300 | 1,093 |
| 2022-01-11 | 1,072 | 1,076 | 1,067 | 1,076 | 367,900 | 1,076 |
| 2022-01-07 | 1,075 | 1,081 | 1,069 | 1,074 | 379,100 | 1,074 |
| 2022-01-06 | 1,091 | 1,101 | 1,077 | 1,079 | 445,400 | 1,079 |
| 2022-01-05 | 1,108 | 1,109 | 1,090 | 1,094 | 398,400 | 1,094 |
| 2022-01-04 | 1,087 | 1,101 | 1,086 | 1,101 | 342,600 | 1,101 |
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