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 |
---|---|---|---|---|---|---|
2023-06-09 | 1,004.5 | 1,007.5 | 1,001.5 | 1,005.5 | 463,500 | 1,005.50 |
2023-06-08 | 1,002 | 1,007.5 | 1,001 | 1,003.5 | 294,100 | 1,003.50 |
2023-06-07 | 1,010 | 1,015 | 1,000.5 | 1,002 | 585,700 | 1,002 |
2023-06-06 | 1,015 | 1,017 | 1,003.5 | 1,012 | 440,600 | 1,012 |
2023-06-05 | 1,040.5 | 1,047 | 1,018.5 | 1,022.5 | 674,300 | 1,022.50 |
2023-06-02 | 1,002 | 1,023 | 1,002 | 1,021 | 899,900 | 1,021 |
2023-06-01 | 994 | 1,006 | 990 | 999 | 568,300 | 999 |
2023-05-31 | 995 | 999 | 987 | 990 | 1,078,200 | 990 |
2023-05-30 | 1,005 | 1,007 | 996 | 1,000 | 822,300 | 1,000 |
2023-05-29 | 1,010 | 1,013 | 1,006 | 1,010 | 410,100 | 1,010 |
2023-05-26 | 1,011 | 1,015 | 1,005 | 1,007 | 401,900 | 1,007 |
2023-05-25 | 1,026 | 1,028 | 1,012 | 1,012 | 479,800 | 1,012 |
2023-05-24 | 1,026 | 1,031 | 1,024 | 1,026 | 420,000 | 1,026 |
2023-05-23 | 1,022 | 1,047 | 1,021 | 1,029 | 819,200 | 1,029 |
2023-05-22 | 1,023 | 1,025 | 1,010 | 1,020 | 429,200 | 1,020 |
2023-05-19 | 1,011 | 1,022 | 1,010 | 1,021 | 490,700 | 1,021 |
2023-05-18 | 1,015 | 1,017 | 1,002 | 1,014 | 679,700 | 1,014 |
2023-05-17 | 1,015 | 1,021 | 1,009 | 1,012 | 447,000 | 1,012 |
2023-05-16 | 1,005 | 1,020 | 1,001 | 1,020 | 610,100 | 1,020 |
2023-05-15 | 1,009 | 1,011 | 998 | 1,003 | 891,200 | 1,003 |
2023-05-12 | 1,012 | 1,019 | 1,000 | 1,003 | 1,023,200 | 1,003 |
2023-05-11 | 1,020 | 1,023 | 998 | 1,002 | 829,600 | 1,002 |
2023-05-10 | 1,035 | 1,035 | 1,025 | 1,027 | 240,700 | 1,027 |
2023-05-09 | 1,025 | 1,037 | 1,022 | 1,036 | 536,900 | 1,036 |
2023-05-08 | 1,019 | 1,025 | 1,016 | 1,019 | 422,000 | 1,019 |
2023-05-02 | 1,030 | 1,030 | 1,015 | 1,023 | 273,900 | 1,023 |
2023-05-01 | 1,027 | 1,031 | 1,023 | 1,026 | 241,800 | 1,026 |
2023-04-28 | 1,016 | 1,024 | 1,016 | 1,022 | 472,100 | 1,022 |
2023-04-27 | 1,009 | 1,013 | 1,005 | 1,013 | 278,900 | 1,013 |
2023-04-26 | 1,020 | 1,021 | 1,008 | 1,009 | 426,900 | 1,009 |
2023-04-25 | 1,027 | 1,037 | 1,026 | 1,028 | 438,600 | 1,028 |
2023-04-24 | 1,025 | 1,031 | 1,021 | 1,026 | 361,200 | 1,026 |
2023-04-21 | 1,011 | 1,027 | 1,011 | 1,021 | 483,700 | 1,021 |
2023-04-20 | 1,006 | 1,014 | 1,006 | 1,011 | 300,700 | 1,011 |
2023-04-19 | 1,015 | 1,016 | 1,007 | 1,009 | 320,800 | 1,009 |
2023-04-18 | 1,013 | 1,019 | 1,010 | 1,017 | 310,400 | 1,017 |
2023-04-17 | 1,014 | 1,015 | 1,008 | 1,013 | 277,000 | 1,013 |
2023-04-14 | 1,016 | 1,020 | 1,010 | 1,015 | 383,200 | 1,015 |
2023-04-13 | 1,010 | 1,012 | 1,005 | 1,011 | 361,100 | 1,011 |
2023-04-12 | 1,017 | 1,020 | 1,011 | 1,014 | 283,500 | 1,014 |
2023-04-11 | 1,010 | 1,017 | 1,010 | 1,013 | 355,600 | 1,013 |
2023-04-10 | 1,008 | 1,013 | 1,003 | 1,008 | 281,900 | 1,008 |
2023-04-07 | 1,012 | 1,016 | 1,003 | 1,005 | 337,400 | 1,005 |
2023-04-06 | 1,007 | 1,013 | 1,001 | 1,012 | 392,700 | 1,012 |
2023-04-05 | 1,022 | 1,025 | 1,009 | 1,011 | 314,900 | 1,011 |
2023-04-04 | 1,024 | 1,029 | 1,021 | 1,025 | 374,700 | 1,025 |
2023-04-03 | 1,027 | 1,031 | 1,020 | 1,024 | 336,800 | 1,024 |
2023-03-31 | 1,002 | 1,024 | 1,001 | 1,019 | 601,000 | 1,019 |
2023-03-30 | 1,002 | 1,005 | 996 | 998 | 398,300 | 998 |
2023-03-29 | 1,003 | 1,010 | 997 | 1,010 | 780,800 | 1,010 |
2023-03-28 | 1,005 | 1,009 | 997 | 1,003 | 564,100 | 1,003 |
2023-03-27 | 1,007 | 1,009 | 998 | 1,001 | 463,600 | 1,001 |
2023-03-24 | 999 | 1,004 | 993 | 1,004 | 503,600 | 1,004 |
2023-03-23 | 999 | 1,002 | 995 | 1,000 | 399,600 | 1,000 |
2023-03-22 | 1,009 | 1,012 | 1,000 | 1,004 | 348,700 | 1,004 |
2023-03-20 | 1,010 | 1,011 | 996 | 998 | 610,800 | 998 |
2023-03-17 | 1,015 | 1,019 | 1,010 | 1,014 | 440,200 | 1,014 |
2023-03-16 | 998 | 1,012 | 997 | 1,012 | 523,600 | 1,012 |
2023-03-15 | 1,017 | 1,020 | 1,006 | 1,008 | 452,100 | 1,008 |
2023-03-14 | 1,015 | 1,018 | 1,008 | 1,011 | 540,300 | 1,011 |
2023-03-13 | 1,034 | 1,036 | 1,017 | 1,029 | 378,500 | 1,029 |
2023-03-10 | 1,040 | 1,051 | 1,040 | 1,044 | 377,300 | 1,044 |
2023-03-09 | 1,047 | 1,054 | 1,044 | 1,054 | 371,700 | 1,054 |
2023-03-08 | 1,040 | 1,047 | 1,038 | 1,044 | 268,300 | 1,044 |
2023-03-07 | 1,037 | 1,050 | 1,037 | 1,042 | 393,900 | 1,042 |
2023-03-06 | 1,037 | 1,041 | 1,035 | 1,038 | 315,800 | 1,038 |
2023-03-03 | 1,023 | 1,033 | 1,018 | 1,030 | 400,100 | 1,030 |
2023-03-02 | 1,021 | 1,025 | 1,013 | 1,016 | 425,000 | 1,016 |
2023-03-01 | 1,031 | 1,037 | 1,019 | 1,022 | 637,700 | 1,022 |
2023-02-28 | 1,030 | 1,040 | 1,025 | 1,036 | 609,700 | 1,036 |
2023-02-27 | 1,043 | 1,046 | 1,028 | 1,035 | 531,300 | 1,035 |
2023-02-24 | 1,057 | 1,059 | 1,050 | 1,050 | 394,700 | 1,050 |
2023-02-22 | 1,078 | 1,078 | 1,056 | 1,059 | 343,200 | 1,059 |
2023-02-21 | 1,082 | 1,091 | 1,082 | 1,085 | 209,000 | 1,085 |
2023-02-20 | 1,081 | 1,087 | 1,077 | 1,086 | 273,100 | 1,086 |
2023-02-17 | 1,067 | 1,078 | 1,065 | 1,074 | 215,200 | 1,074 |
2023-02-16 | 1,070 | 1,084 | 1,067 | 1,071 | 555,100 | 1,071 |
2023-02-15 | 1,052 | 1,064 | 1,049 | 1,063 | 435,200 | 1,063 |
2023-02-14 | 1,060 | 1,061 | 1,047 | 1,053 | 446,800 | 1,053 |
2023-02-13 | 1,079 | 1,079 | 1,048 | 1,053 | 564,100 | 1,053 |
2023-02-10 | 1,073 | 1,086 | 1,067 | 1,079 | 744,600 | 1,079 |
2023-02-09 | 1,032 | 1,089 | 1,019 | 1,089 | 1,288,000 | 1,089 |
2023-02-08 | 1,037 | 1,084 | 1,019 | 1,055 | 1,192,000 | 1,055 |
2023-02-07 | 1,038 | 1,039 | 1,028 | 1,029 | 311,900 | 1,029 |
2023-02-06 | 1,038 | 1,042 | 1,031 | 1,039 | 311,400 | 1,039 |
2023-02-03 | 1,033 | 1,033 | 1,026 | 1,028 | 253,900 | 1,028 |
2023-02-02 | 1,038 | 1,038 | 1,029 | 1,035 | 251,600 | 1,035 |
2023-02-01 | 1,045 | 1,045 | 1,030 | 1,031 | 210,200 | 1,031 |
2023-01-31 | 1,031 | 1,046 | 1,031 | 1,041 | 406,500 | 1,041 |
2023-01-30 | 1,031 | 1,033 | 1,026 | 1,031 | 333,000 | 1,031 |
2023-01-27 | 1,046 | 1,047 | 1,033 | 1,033 | 179,300 | 1,033 |
2023-01-26 | 1,043 | 1,047 | 1,037 | 1,041 | 233,200 | 1,041 |
2023-01-25 | 1,040 | 1,042 | 1,035 | 1,038 | 357,800 | 1,038 |
2023-01-24 | 1,037 | 1,038 | 1,030 | 1,036 | 343,100 | 1,036 |
2023-01-23 | 1,025 | 1,033 | 1,021 | 1,032 | 382,600 | 1,032 |
2023-01-20 | 1,019 | 1,021 | 1,014 | 1,016 | 244,600 | 1,016 |
2023-01-19 | 1,015 | 1,022 | 1,015 | 1,018 | 247,200 | 1,018 |
2023-01-18 | 1,016 | 1,022 | 1,008 | 1,017 | 317,500 | 1,017 |
2023-01-17 | 1,009 | 1,015 | 1,008 | 1,009 | 224,800 | 1,009 |
2023-01-16 | 1,005 | 1,011 | 1,005 | 1,009 | 203,000 | 1,009 |
2023-01-13 | 1,008 | 1,014 | 1,005 | 1,008 | 307,600 | 1,008 |
2023-01-12 | 1,017 | 1,021 | 1,010 | 1,010 | 258,000 | 1,010 |
2023-01-11 | 1,016 | 1,024 | 1,014 | 1,021 | 296,300 | 1,021 |
2023-01-10 | 1,012 | 1,016 | 1,008 | 1,010 | 260,600 | 1,010 |
2023-01-06 | 1,006 | 1,012 | 1,003 | 1,011 | 276,100 | 1,011 |
2023-01-05 | 1,006 | 1,013 | 1,004 | 1,007 | 424,200 | 1,007 |
2023-01-04 | 1,026 | 1,027 | 1,008 | 1,008 | 581,700 | 1,008 |
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