8086 ニプロ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 1998-12-28 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 1998-12-25 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1998-12-18 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 1998-12-16 | 870 | 870 | 855 | 855 | 2,000 | 427.50 |
| 1998-12-15 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1998-12-11 | 855 | 875 | 855 | 875 | 43,000 | 437.50 |
| 1998-12-08 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1998-12-02 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1998-12-01 | 860 | 860 | 850 | 850 | 2,000 | 425 |
| 1998-11-30 | 833 | 833 | 833 | 833 | 1,000 | 416.50 |
| 1998-11-18 | 839 | 839 | 819 | 819 | 3,000 | 409.50 |
| 1998-11-16 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1998-11-13 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1998-11-09 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1998-11-06 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1998-11-05 | 780 | 780 | 770 | 770 | 3,000 | 385 |
| 1998-10-30 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1998-10-29 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1998-10-26 | 730 | 730 | 725 | 725 | 3,000 | 362.50 |
| 1998-10-22 | 730 | 735 | 725 | 730 | 15,000 | 365 |
| 1998-10-21 | 735 | 740 | 734 | 734 | 4,000 | 367 |
| 1998-10-19 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 1998-10-16 | 783 | 783 | 748 | 748 | 3,000 | 374 |
| 1998-10-14 | 773 | 773 | 773 | 773 | 3,000 | 386.50 |
| 1998-10-13 | 771 | 773 | 771 | 773 | 4,000 | 386.50 |
| 1998-10-12 | 772 | 772 | 771 | 771 | 2,000 | 385.50 |
| 1998-10-09 | 831 | 831 | 771 | 771 | 2,000 | 385.50 |
| 1998-10-08 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1998-10-07 | 780 | 780 | 770 | 770 | 4,000 | 385 |
| 1998-10-02 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 1998-10-01 | 829 | 829 | 829 | 829 | 2,000 | 414.50 |
| 1998-09-30 | 847 | 847 | 845 | 845 | 2,000 | 422.50 |
| 1998-09-29 | 847 | 847 | 847 | 847 | 1,000 | 423.50 |
| 1998-09-25 | 847 | 847 | 847 | 847 | 3,000 | 423.50 |
| 1998-09-22 | 870 | 870 | 865 | 865 | 7,000 | 432.50 |
| 1998-09-21 | 874 | 874 | 874 | 874 | 3,000 | 437 |
| 1998-09-17 | 875 | 885 | 864 | 864 | 5,000 | 432 |
| 1998-09-16 | 875 | 875 | 875 | 875 | 2,000 | 437.50 |
| 1998-09-11 | 900 | 900 | 870 | 870 | 26,000 | 435 |
| 1998-09-10 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1998-09-09 | 905 | 905 | 900 | 900 | 3,000 | 450 |
| 1998-09-08 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 1998-09-07 | 910 | 915 | 910 | 915 | 2,000 | 457.50 |
| 1998-09-04 | 995 | 995 | 910 | 910 | 7,000 | 455 |
| 1998-09-03 | 995 | 995 | 995 | 995 | 16,000 | 497.50 |
| 1998-09-01 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 1998-08-28 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 1998-08-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1998-08-24 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 515 |
| 1998-08-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1998-08-20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1998-08-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1998-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1998-08-14 | 1,041 | 1,042 | 1,040 | 1,040 | 3,000 | 520 |
| 1998-08-13 | 1,049 | 1,049 | 1,049 | 1,049 | 5,000 | 524.50 |
| 1998-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1998-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1998-08-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1998-07-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1998-07-27 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 538 |
| 1998-07-24 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 514.50 |
| 1998-07-17 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 524.50 |
| 1998-07-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1998-07-07 | 1,059 | 1,059 | 1,050 | 1,050 | 5,000 | 525 |
| 1998-07-02 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 529.50 |
| 1998-07-01 | 1,011 | 1,011 | 1,006 | 1,006 | 3,000 | 503 |
| 1998-06-30 | 981 | 981 | 981 | 981 | 1,000 | 490.50 |
| 1998-06-22 | 1,010 | 1,010 | 1,001 | 1,001 | 11,000 | 500.50 |
| 1998-06-19 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 500.50 |
| 1998-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1998-06-17 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1998-06-12 | 990 | 999 | 990 | 999 | 35,000 | 499.50 |
| 1998-06-01 | 1,045 | 1,045 | 1,020 | 1,020 | 5,000 | 510 |
| 1998-05-21 | 995 | 995 | 995 | 995 | 1,000 | 497.50 |
| 1998-05-18 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 1998-05-13 | 969 | 979 | 969 | 979 | 3,000 | 489.50 |
| 1998-05-06 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 1998-04-30 | 988 | 988 | 988 | 988 | 1,000 | 494 |
| 1998-04-28 | 990 | 990 | 990 | 990 | 4,000 | 495 |
| 1998-04-20 | 985 | 990 | 985 | 990 | 2,000 | 495 |
| 1998-04-17 | 1,000 | 1,005 | 1,000 | 1,005 | 7,000 | 502.50 |
| 1998-04-10 | 949 | 950 | 949 | 950 | 11,000 | 475 |
| 1998-04-09 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1998-04-08 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1998-04-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1998-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1998-03-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1998-03-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1998-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1998-03-24 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 530 |
| 1998-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1998-03-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1998-03-17 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 515 |
| 1998-03-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1998-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1998-03-05 | 1,040 | 1,050 | 1,030 | 1,050 | 4,000 | 525 |
| 1998-03-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1998-03-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1998-03-02 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 530 |
| 1998-02-26 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 500 |
| 1998-02-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1998-02-23 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 515 |
| 1998-02-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1998-02-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1998-02-18 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 550 |
| 1998-02-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1998-02-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1998-02-06 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 525 |
| 1998-02-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1998-02-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1998-01-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1998-01-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1998-01-27 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 530 |
| 1998-01-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1998-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1998-01-22 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 500 |
| 1998-01-21 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 510 |
| 1998-01-20 | 980 | 980 | 970 | 970 | 3,000 | 485 |
| 1998-01-14 | 880 | 883 | 880 | 880 | 4,000 | 440 |
| 1998-01-13 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1998-01-12 | 916 | 916 | 890 | 890 | 2,000 | 445 |
| 1998-01-09 | 906 | 906 | 906 | 906 | 2,000 | 453 |
| 1998-01-06 | 926 | 926 | 906 | 906 | 5,000 | 453 |
| 1998-01-05 | 906 | 906 | 906 | 906 | 2,000 | 453 |
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
