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