8086 ニプロ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-12-26 | 900 | 900 | 890 | 890 | 2,000 | 445 |
| 1997-12-25 | 861 | 900 | 861 | 900 | 4,000 | 450 |
| 1997-12-24 | 845 | 845 | 845 | 845 | 1,000 | 422.50 |
| 1997-12-18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-12-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-12-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-12-12 | 1,050 | 1,050 | 1,050 | 1,050 | 28,000 | 525 |
| 1997-12-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1997-12-02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1997-12-01 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 | 540 |
| 1997-11-28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1997-11-27 | 1,030 | 1,040 | 1,030 | 1,030 | 4,000 | 515 |
| 1997-11-26 | 1,030 | 1,050 | 1,030 | 1,030 | 12,000 | 515 |
| 1997-11-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1997-11-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1997-11-20 | 981 | 981 | 981 | 981 | 1,000 | 490.50 |
| 1997-11-19 | 999 | 999 | 971 | 971 | 4,000 | 485.50 |
| 1997-11-18 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 1997-11-17 | 920 | 949 | 920 | 949 | 2,000 | 474.50 |
| 1997-11-14 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1997-11-13 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1997-11-12 | 936 | 936 | 921 | 921 | 3,000 | 460.50 |
| 1997-11-04 | 999 | 999 | 999 | 999 | 2,000 | 499.50 |
| 1997-10-31 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1997-10-30 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1997-10-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1997-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-10-14 | 999 | 999 | 999 | 999 | 3,000 | 499.50 |
| 1997-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-10-02 | 944 | 944 | 944 | 944 | 2,000 | 472 |
| 1997-10-01 | 944 | 944 | 944 | 944 | 2,000 | 472 |
| 1997-09-30 | 940 | 945 | 935 | 935 | 10,000 | 467.50 |
| 1997-09-29 | 1,000 | 1,000 | 959 | 959 | 7,000 | 479.50 |
| 1997-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1997-09-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1997-09-24 | 1,150 | 1,150 | 1,140 | 1,150 | 6,000 | 575 |
| 1997-09-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1997-09-19 | 1,130 | 1,130 | 1,110 | 1,130 | 5,000 | 565 |
| 1997-09-18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 1997-09-12 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 | 555 |
| 1997-09-11 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 560 |
| 1997-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1997-09-04 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 550 |
| 1997-09-01 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 550 |
| 1997-08-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1997-08-22 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 1997-08-18 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 620 |
| 1997-08-15 | 1,250 | 1,250 | 1,240 | 1,250 | 6,000 | 625 |
| 1997-08-14 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 605 |
| 1997-08-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1997-08-07 | 1,180 | 1,180 | 1,100 | 1,100 | 3,000 | 550 |
| 1997-08-06 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 590 |
| 1997-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1997-08-04 | 1,260 | 1,260 | 1,240 | 1,250 | 4,000 | 625 |
| 1997-08-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1997-07-31 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1997-07-30 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 640 |
| 1997-07-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1997-07-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1997-07-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1997-07-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1997-07-18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1997-07-17 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 670 |
| 1997-07-16 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 1997-07-15 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 675 |
| 1997-07-14 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 675 |
| 1997-07-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1997-07-08 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 700 |
| 1997-07-07 | 1,400 | 1,400 | 1,380 | 1,390 | 4,000 | 695 |
| 1997-07-04 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 705 |
| 1997-07-03 | 1,430 | 1,430 | 1,400 | 1,430 | 11,000 | 715 |
| 1997-07-02 | 1,430 | 1,450 | 1,420 | 1,430 | 10,000 | 715 |
| 1997-07-01 | 1,400 | 1,410 | 1,380 | 1,410 | 14,000 | 705 |
| 1997-06-30 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 690 |
| 1997-06-27 | 1,420 | 1,420 | 1,410 | 1,420 | 10,000 | 710 |
| 1997-06-26 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1997-06-25 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 650 |
| 1997-06-23 | 1,330 | 1,330 | 1,320 | 1,330 | 4,000 | 665 |
| 1997-06-20 | 1,330 | 1,340 | 1,320 | 1,330 | 7,000 | 665 |
| 1997-06-19 | 1,330 | 1,340 | 1,320 | 1,320 | 24,000 | 660 |
| 1997-06-18 | 1,320 | 1,320 | 1,310 | 1,320 | 13,000 | 660 |
| 1997-06-17 | 1,270 | 1,300 | 1,260 | 1,300 | 16,000 | 650 |
| 1997-06-16 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 635 |
| 1997-06-13 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 635 |
| 1997-06-12 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 635 |
| 1997-06-10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1997-06-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1997-05-30 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 | 570 |
| 1997-05-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1997-05-27 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 1997-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1997-05-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1997-05-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-05-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-05-15 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 580 |
| 1997-05-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-05-13 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 | 585 |
| 1997-05-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1997-05-08 | 1,140 | 1,140 | 1,130 | 1,140 | 7,000 | 570 |
| 1997-05-07 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 565 |
| 1997-05-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1997-05-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-04-30 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 575 |
| 1997-04-28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1997-04-25 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 580 |
| 1997-04-24 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 575 |
| 1997-04-23 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 | 560 |
| 1997-04-22 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 | 555 |
| 1997-04-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1997-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-04-17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1997-04-16 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 520 |
| 1997-04-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1997-04-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1997-04-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1997-03-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1997-03-26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 515 |
| 1997-03-25 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 510 |
| 1997-03-21 | 990 | 1,000 | 990 | 1,000 | 18,000 | 500 |
| 1997-03-19 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 505 |
| 1997-03-18 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 515 |
| 1997-03-17 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 | 510 |
| 1997-03-14 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 520 |
| 1997-03-12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 1997-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-03-05 | 1,060 | 1,070 | 1,050 | 1,060 | 14,000 | 530 |
| 1997-03-04 | 1,050 | 1,070 | 1,050 | 1,060 | 34,000 | 530 |
| 1997-03-03 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 520 |
| 1997-02-28 | 1,000 | 1,010 | 1,000 | 1,010 | 46,000 | 505 |
| 1997-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 44,000 | 500 |
| 1997-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-02-20 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 500 |
| 1997-02-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1997-02-18 | 1,010 | 1,030 | 1,010 | 1,030 | 12,000 | 515 |
| 1997-02-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1997-02-14 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 | 505 |
| 1997-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 500 |
| 1997-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1997-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1997-02-05 | 1,010 | 1,010 | 1,010 | 1,010 | 32,000 | 505 |
| 1997-02-04 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 | 505 |
| 1997-02-03 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 | 505 |
| 1997-01-31 | 1,030 | 1,030 | 1,010 | 1,020 | 31,000 | 510 |
| 1997-01-30 | 1,020 | 1,040 | 1,020 | 1,040 | 13,000 | 520 |
| 1997-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1997-01-28 | 1,020 | 1,030 | 1,000 | 1,030 | 18,000 | 515 |
| 1997-01-27 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 500 |
| 1997-01-24 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 500 |
| 1997-01-23 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 515 |
| 1997-01-20 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 510 |
| 1997-01-16 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 505 |
| 1997-01-14 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 505 |
| 1997-01-13 | 981 | 1,030 | 981 | 1,030 | 4,000 | 515 |
| 1997-01-09 | 990 | 996 | 990 | 990 | 31,000 | 495 |
| 1997-01-08 | 1,020 | 1,020 | 998 | 998 | 30,000 | 499 |
| 1997-01-07 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 510 |
| 1997-01-06 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 515 |
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
