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
1997-12-298908908908901,000445
1997-12-269009008908902,000445
1997-12-258619008619004,000450
1997-12-248458458458451,000422.50
1997-12-181,0101,0101,0001,0002,000500
1997-12-171,0401,0401,0401,0401,000520
1997-12-161,0401,0401,0401,0401,000520
1997-12-121,0501,0501,0501,05028,000525
1997-12-031,0801,0801,0801,0801,000540
1997-12-021,1201,1201,1201,1202,000560
1997-12-011,0801,1001,0801,0805,000540
1997-11-281,0701,0701,0701,0702,000535
1997-11-271,0301,0401,0301,0304,000515
1997-11-261,0301,0501,0301,03012,000515
1997-11-251,0101,0101,0101,0101,000505
1997-11-211,0301,0301,0301,0301,000515
1997-11-209819819819811,000490.50
1997-11-199999999719714,000485.50
1997-11-189599599599591,000479.50
1997-11-179209499209492,000474.50
1997-11-149209209209201,000460
1997-11-139209209209201,000460
1997-11-129369369219213,000460.50
1997-11-049999999999992,000499.50
1997-10-319999999999991,000499.50
1997-10-309909909909901,000495
1997-10-211,0201,0201,0201,0202,000510
1997-10-171,0001,0001,0001,0001,000500
1997-10-149999999999993,000499.50
1997-10-091,0001,0001,0001,0001,000500
1997-10-071,0001,0001,0001,0001,000500
1997-10-029449449449442,000472
1997-10-019449449449442,000472
1997-09-3094094593593510,000467.50
1997-09-291,0001,0009599597,000479.50
1997-09-261,1001,1001,1001,1002,000550
1997-09-251,1201,1201,1201,1202,000560
1997-09-241,1501,1501,1401,1506,000575
1997-09-221,1301,1301,1301,1301,000565
1997-09-191,1301,1301,1101,1305,000565
1997-09-181,1101,1101,1101,1102,000555
1997-09-121,1501,1501,1101,11012,000555
1997-09-111,1001,1201,1001,1205,000560
1997-09-091,1001,1001,1001,1002,000550
1997-09-041,1201,1201,1001,1004,000550
1997-09-011,1201,1201,1001,1002,000550
1997-08-271,1401,1401,1401,1402,000570
1997-08-221,1901,1901,1901,1902,000595
1997-08-181,2401,2401,2401,2405,000620
1997-08-151,2501,2501,2401,2506,000625
1997-08-141,2101,2101,2101,2103,000605
1997-08-131,1601,1601,1601,1601,000580
1997-08-081,1001,1001,1001,1002,000550
1997-08-071,1801,1801,1001,1003,000550
1997-08-061,2001,2001,1801,1802,000590
1997-08-051,2001,2001,2001,2001,000600
1997-08-041,2601,2601,2401,2504,000625
1997-08-011,2801,2801,2801,2801,000640
1997-07-311,2801,2801,2801,2802,000640
1997-07-301,2801,2801,2801,2805,000640
1997-07-291,3001,3001,3001,3002,000650
1997-07-251,3501,3501,3501,3501,000675
1997-07-241,3301,3301,3301,3301,000665
1997-07-221,2801,2801,2801,2801,000640
1997-07-181,3401,3401,3401,3401,000670
1997-07-171,3501,3501,3401,3405,000670
1997-07-161,3601,3601,3601,3602,000680
1997-07-151,3301,3501,3301,3502,000675
1997-07-141,3601,3601,3501,3502,000675
1997-07-091,4001,4001,4001,4001,000700
1997-07-081,3801,4001,3801,4005,000700
1997-07-071,4001,4001,3801,3904,000695
1997-07-041,4101,4101,4101,4106,000705
1997-07-031,4301,4301,4001,43011,000715
1997-07-021,4301,4501,4201,43010,000715
1997-07-011,4001,4101,3801,41014,000705
1997-06-301,4001,4001,3801,3803,000690
1997-06-271,4201,4201,4101,42010,000710
1997-06-261,3701,3701,3701,3702,000685
1997-06-251,3101,3101,3001,3004,000650
1997-06-231,3301,3301,3201,3304,000665
1997-06-201,3301,3401,3201,3307,000665
1997-06-191,3301,3401,3201,32024,000660
1997-06-181,3201,3201,3101,32013,000660
1997-06-171,2701,3001,2601,30016,000650
1997-06-161,2701,2701,2701,2709,000635
1997-06-131,2701,2701,2701,2708,000635
1997-06-121,3001,3001,2701,2704,000635
1997-06-101,1601,1601,1601,1602,000580
1997-06-041,1401,1401,1401,1401,000570
1997-05-301,1601,1601,1401,1404,000570
1997-05-281,1801,1801,1801,1801,000590
1997-05-271,1301,1301,1301,1302,000565
1997-05-231,1801,1801,1801,1802,000590
1997-05-221,1301,1301,1301,1301,000565
1997-05-211,1501,1501,1501,1501,000575
1997-05-161,1601,1601,1601,1601,000580
1997-05-151,1501,1601,1501,1603,000580
1997-05-141,1501,1501,1501,1501,000575
1997-05-131,1801,1801,1701,1708,000585
1997-05-121,1601,1601,1601,1601,000580
1997-05-091,1401,1401,1401,1402,000570
1997-05-081,1401,1401,1301,1407,000570
1997-05-071,1501,1501,1301,1302,000565
1997-05-061,1601,1601,1601,1601,000580
1997-05-021,1501,1501,1501,1501,000575
1997-04-301,1501,1501,1501,1507,000575
1997-04-281,1501,1501,1501,1504,000575
1997-04-251,1501,1601,1501,1603,000580
1997-04-241,1401,1501,1401,1504,000575
1997-04-231,1301,1301,1201,1208,000560
1997-04-221,1201,1201,1001,1104,000555
1997-04-211,0601,0601,0601,0601,000530
1997-04-181,0401,0401,0401,0401,000520
1997-04-171,0401,0401,0401,0402,000520
1997-04-161,0501,0501,0401,0403,000520
1997-04-151,0301,0301,0301,0301,000515
1997-04-031,0101,0101,0101,0101,000505
1997-04-011,0301,0301,0301,0301,000515
1997-03-311,0301,0301,0301,0301,000515
1997-03-261,0301,0301,0301,0305,000515
1997-03-251,0101,0201,0101,0202,000510
1997-03-219901,0009901,00018,000500
1997-03-191,0201,0201,0101,0107,000505
1997-03-181,0401,0401,0301,0307,000515
1997-03-171,0501,0501,0201,0207,000510
1997-03-141,0501,0501,0401,0407,000520
1997-03-121,0301,0301,0301,0303,000515
1997-03-061,0401,0401,0401,0401,000520
1997-03-051,0601,0701,0501,06014,000530
1997-03-041,0501,0701,0501,06034,000530
1997-03-031,0301,0401,0301,0408,000520
1997-02-281,0001,0101,0001,01046,000505
1997-02-271,0001,0001,0001,0005,000500
1997-02-261,0001,0001,0001,0005,000500
1997-02-251,0001,0001,0001,00044,000500
1997-02-211,0001,0001,0001,0005,000500
1997-02-201,0201,0201,0001,0006,000500
1997-02-191,0101,0101,0101,0101,000505
1997-02-181,0101,0301,0101,03012,000515
1997-02-171,0101,0101,0101,0101,000505
1997-02-141,0201,0301,0101,01013,000505
1997-02-131,0001,0001,0001,00011,000500
1997-02-121,0001,0001,0001,0004,000500
1997-02-101,0001,0001,0001,0005,000500
1997-02-061,0301,0301,0301,0301,000515
1997-02-051,0101,0101,0101,01032,000505
1997-02-041,0201,0201,0101,01024,000505
1997-02-031,0201,0201,0101,01029,000505
1997-01-311,0301,0301,0101,02031,000510
1997-01-301,0201,0401,0201,04013,000520
1997-01-291,0201,0201,0201,0205,000510
1997-01-281,0201,0301,0001,03018,000515
1997-01-271,0201,0201,0001,0004,000500
1997-01-241,0101,0101,0001,0009,000500
1997-01-231,0301,0301,0301,03012,000515
1997-01-201,0301,0301,0201,0208,000510
1997-01-161,0201,0201,0101,0105,000505
1997-01-141,0201,0201,0101,0102,000505
1997-01-139811,0309811,0304,000515
1997-01-0999099699099031,000495
1997-01-081,0201,02099899830,000499
1997-01-071,0301,0301,0201,0207,000510
1997-01-061,0201,0301,0201,0307,000515

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