8086 ニプロ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 890 | 890 | 890 | 890 | 6,000 | 445 |
| 1999-12-29 | 891 | 905 | 882 | 900 | 19,000 | 450 |
| 1999-12-28 | 900 | 910 | 890 | 890 | 15,000 | 445 |
| 1999-12-27 | 904 | 904 | 890 | 890 | 13,000 | 445 |
| 1999-12-24 | 890 | 900 | 880 | 900 | 9,000 | 450 |
| 1999-12-22 | 901 | 910 | 890 | 910 | 13,000 | 455 |
| 1999-12-21 | 900 | 900 | 880 | 899 | 19,000 | 449.50 |
| 1999-12-20 | 890 | 904 | 890 | 900 | 8,000 | 450 |
| 1999-12-17 | 910 | 910 | 890 | 890 | 26,000 | 445 |
| 1999-12-16 | 920 | 920 | 910 | 910 | 16,000 | 455 |
| 1999-12-15 | 940 | 950 | 930 | 933 | 9,000 | 466.50 |
| 1999-12-14 | 940 | 950 | 940 | 940 | 7,000 | 470 |
| 1999-12-13 | 932 | 950 | 932 | 940 | 8,000 | 470 |
| 1999-12-10 | 928 | 950 | 928 | 931 | 41,000 | 465.50 |
| 1999-12-09 | 911 | 937 | 911 | 937 | 7,000 | 468.50 |
| 1999-12-08 | 911 | 911 | 911 | 911 | 2,000 | 455.50 |
| 1999-12-07 | 920 | 930 | 900 | 902 | 26,000 | 451 |
| 1999-12-06 | 940 | 940 | 920 | 920 | 12,000 | 460 |
| 1999-12-03 | 950 | 960 | 940 | 940 | 10,000 | 470 |
| 1999-12-02 | 961 | 961 | 960 | 960 | 5,000 | 480 |
| 1999-12-01 | 956 | 960 | 950 | 960 | 12,000 | 480 |
| 1999-11-30 | 960 | 960 | 950 | 950 | 6,000 | 475 |
| 1999-11-29 | 961 | 961 | 960 | 960 | 9,000 | 480 |
| 1999-11-26 | 980 | 990 | 960 | 960 | 5,000 | 480 |
| 1999-11-25 | 1,000 | 1,000 | 970 | 980 | 17,000 | 490 |
| 1999-11-24 | 1,030 | 1,030 | 1,000 | 1,020 | 12,000 | 510 |
| 1999-11-22 | 980 | 1,040 | 980 | 1,030 | 17,000 | 515 |
| 1999-11-19 | 975 | 990 | 975 | 990 | 7,000 | 495 |
| 1999-11-18 | 950 | 980 | 950 | 970 | 26,000 | 485 |
| 1999-11-17 | 941 | 950 | 920 | 920 | 21,000 | 460 |
| 1999-11-16 | 913 | 920 | 912 | 912 | 6,000 | 456 |
| 1999-11-15 | 950 | 950 | 911 | 911 | 5,000 | 455.50 |
| 1999-11-12 | 980 | 990 | 950 | 950 | 18,000 | 475 |
| 1999-11-11 | 971 | 995 | 960 | 960 | 23,000 | 480 |
| 1999-11-10 | 980 | 985 | 956 | 956 | 52,000 | 478 |
| 1999-11-09 | 970 | 970 | 950 | 950 | 21,000 | 475 |
| 1999-11-08 | 970 | 970 | 960 | 970 | 7,000 | 485 |
| 1999-11-05 | 970 | 970 | 960 | 970 | 13,000 | 485 |
| 1999-11-04 | 981 | 1,000 | 970 | 970 | 20,000 | 485 |
| 1999-11-02 | 985 | 990 | 970 | 980 | 22,000 | 490 |
| 1999-11-01 | 991 | 1,000 | 990 | 990 | 10,000 | 495 |
| 1999-10-29 | 990 | 1,000 | 990 | 991 | 8,000 | 495.50 |
| 1999-10-28 | 1,009 | 1,010 | 990 | 990 | 15,000 | 495 |
| 1999-10-27 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 505 |
| 1999-10-26 | 1,049 | 1,049 | 1,035 | 1,035 | 5,000 | 517.50 |
| 1999-10-25 | 1,015 | 1,059 | 1,015 | 1,030 | 18,000 | 515 |
| 1999-10-22 | 1,012 | 1,020 | 1,012 | 1,012 | 9,000 | 506 |
| 1999-10-21 | 1,012 | 1,032 | 1,010 | 1,010 | 8,000 | 505 |
| 1999-10-20 | 1,021 | 1,021 | 1,005 | 1,010 | 96,000 | 505 |
| 1999-10-19 | 1,010 | 1,022 | 1,010 | 1,020 | 7,000 | 510 |
| 1999-10-18 | 1,070 | 1,070 | 1,011 | 1,011 | 13,000 | 505.50 |
| 1999-10-15 | 1,081 | 1,081 | 1,070 | 1,070 | 9,000 | 535 |
| 1999-10-14 | 1,099 | 1,099 | 1,080 | 1,081 | 14,000 | 540.50 |
| 1999-10-13 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 550 |
| 1999-10-12 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 545 |
| 1999-10-08 | 1,090 | 1,110 | 1,080 | 1,080 | 15,000 | 540 |
| 1999-10-07 | 1,092 | 1,110 | 1,090 | 1,110 | 21,000 | 555 |
| 1999-10-06 | 1,100 | 1,105 | 1,090 | 1,090 | 10,000 | 545 |
| 1999-10-05 | 1,101 | 1,120 | 1,100 | 1,105 | 9,000 | 552.50 |
| 1999-10-04 | 1,101 | 1,110 | 1,100 | 1,100 | 18,000 | 550 |
| 1999-10-01 | 1,121 | 1,130 | 1,100 | 1,100 | 17,000 | 550 |
| 1999-09-30 | 1,100 | 1,120 | 1,100 | 1,110 | 20,000 | 555 |
| 1999-09-29 | 1,125 | 1,129 | 1,100 | 1,120 | 8,000 | 560 |
| 1999-09-28 | 1,130 | 1,140 | 1,119 | 1,120 | 14,000 | 560 |
| 1999-09-27 | 1,081 | 1,125 | 1,081 | 1,125 | 13,000 | 562.50 |
| 1999-09-24 | 1,110 | 1,111 | 1,090 | 1,090 | 21,000 | 545 |
| 1999-09-22 | 1,124 | 1,150 | 1,101 | 1,120 | 27,000 | 560 |
| 1999-09-21 | 1,140 | 1,160 | 1,121 | 1,121 | 33,000 | 560.50 |
| 1999-09-20 | 1,165 | 1,190 | 1,140 | 1,140 | 19,000 | 570 |
| 1999-09-17 | 1,170 | 1,170 | 1,120 | 1,150 | 33,000 | 575 |
| 1999-09-16 | 1,180 | 1,180 | 1,121 | 1,150 | 24,000 | 575 |
| 1999-09-14 | 1,220 | 1,250 | 1,180 | 1,200 | 122,000 | 600 |
| 1999-09-13 | 1,090 | 1,200 | 1,080 | 1,200 | 85,000 | 600 |
| 1999-09-10 | 1,086 | 1,100 | 1,080 | 1,080 | 63,000 | 540 |
| 1999-09-09 | 1,090 | 1,120 | 1,086 | 1,086 | 24,000 | 543 |
| 1999-09-08 | 1,119 | 1,119 | 1,100 | 1,110 | 9,000 | 555 |
| 1999-09-07 | 1,090 | 1,120 | 1,090 | 1,091 | 9,000 | 545.50 |
| 1999-09-06 | 1,090 | 1,110 | 1,090 | 1,110 | 7,000 | 555 |
| 1999-09-03 | 1,071 | 1,090 | 1,070 | 1,080 | 12,000 | 540 |
| 1999-09-02 | 1,085 | 1,085 | 1,070 | 1,070 | 9,000 | 535 |
| 1999-09-01 | 1,090 | 1,100 | 1,065 | 1,065 | 21,000 | 532.50 |
| 1999-08-31 | 1,090 | 1,100 | 1,080 | 1,100 | 9,000 | 550 |
| 1999-08-30 | 1,100 | 1,100 | 1,085 | 1,085 | 4,000 | 542.50 |
| 1999-08-27 | 1,082 | 1,102 | 1,082 | 1,102 | 5,000 | 551 |
| 1999-08-26 | 1,100 | 1,100 | 1,082 | 1,082 | 21,000 | 541 |
| 1999-08-25 | 1,135 | 1,150 | 1,100 | 1,100 | 22,000 | 550 |
| 1999-08-24 | 1,140 | 1,150 | 1,130 | 1,130 | 23,000 | 565 |
| 1999-08-23 | 1,120 | 1,140 | 1,120 | 1,140 | 10,000 | 570 |
| 1999-08-20 | 1,149 | 1,149 | 1,105 | 1,105 | 40,000 | 552.50 |
| 1999-08-19 | 1,111 | 1,149 | 1,111 | 1,112 | 8,000 | 556 |
| 1999-08-18 | 1,142 | 1,142 | 1,131 | 1,139 | 5,000 | 569.50 |
| 1999-08-17 | 1,140 | 1,159 | 1,131 | 1,131 | 4,000 | 565.50 |
| 1999-08-16 | 1,100 | 1,165 | 1,100 | 1,140 | 16,000 | 570 |
| 1999-08-13 | 1,089 | 1,090 | 1,085 | 1,090 | 8,000 | 545 |
| 1999-08-12 | 1,080 | 1,089 | 1,080 | 1,089 | 8,000 | 544.50 |
| 1999-08-11 | 1,066 | 1,080 | 1,066 | 1,080 | 9,000 | 540 |
| 1999-08-10 | 1,110 | 1,110 | 1,060 | 1,060 | 6,000 | 530 |
| 1999-08-09 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 | 545 |
| 1999-08-06 | 1,119 | 1,119 | 1,080 | 1,080 | 2,000 | 540 |
| 1999-08-04 | 1,161 | 1,170 | 1,141 | 1,141 | 10,000 | 570.50 |
| 1999-08-03 | 1,170 | 1,170 | 1,141 | 1,141 | 9,000 | 570.50 |
| 1999-08-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1999-07-30 | 1,070 | 1,080 | 1,070 | 1,080 | 44,000 | 540 |
| 1999-07-29 | 1,075 | 1,075 | 1,070 | 1,074 | 28,000 | 537 |
| 1999-07-28 | 1,070 | 1,080 | 1,070 | 1,075 | 26,000 | 537.50 |
| 1999-07-27 | 1,070 | 1,070 | 1,055 | 1,070 | 26,000 | 535 |
| 1999-07-26 | 1,070 | 1,075 | 1,060 | 1,070 | 35,000 | 535 |
| 1999-07-23 | 1,109 | 1,109 | 1,070 | 1,080 | 47,000 | 540 |
| 1999-07-22 | 1,161 | 1,161 | 1,110 | 1,120 | 40,000 | 560 |
| 1999-07-21 | 1,182 | 1,182 | 1,170 | 1,179 | 22,000 | 589.50 |
| 1999-07-19 | 1,220 | 1,220 | 1,180 | 1,200 | 17,000 | 600 |
| 1999-07-16 | 1,285 | 1,285 | 1,205 | 1,220 | 28,000 | 610 |
| 1999-07-15 | 1,310 | 1,310 | 1,280 | 1,285 | 47,000 | 642.50 |
| 1999-07-14 | 1,285 | 1,300 | 1,285 | 1,300 | 66,000 | 650 |
| 1999-07-13 | 1,291 | 1,300 | 1,270 | 1,295 | 50,000 | 647.50 |
| 1999-07-12 | 1,271 | 1,300 | 1,270 | 1,290 | 83,000 | 645 |
| 1999-07-09 | 1,250 | 1,294 | 1,244 | 1,255 | 172,000 | 627.50 |
| 1999-07-08 | 1,189 | 1,230 | 1,170 | 1,230 | 140,000 | 615 |
| 1999-07-07 | 1,181 | 1,199 | 1,161 | 1,170 | 31,000 | 585 |
| 1999-07-06 | 1,201 | 1,201 | 1,160 | 1,170 | 56,000 | 585 |
| 1999-07-05 | 1,190 | 1,220 | 1,170 | 1,200 | 165,000 | 600 |
| 1999-07-02 | 1,050 | 1,150 | 1,050 | 1,150 | 100,000 | 575 |
| 1999-07-01 | 1,020 | 1,030 | 1,010 | 1,030 | 42,000 | 515 |
| 1999-06-30 | 1,014 | 1,014 | 990 | 1,000 | 31,000 | 500 |
| 1999-06-29 | 1,015 | 1,015 | 995 | 1,015 | 26,000 | 507.50 |
| 1999-06-28 | 985 | 1,010 | 985 | 1,010 | 9,000 | 505 |
| 1999-06-25 | 985 | 995 | 982 | 982 | 11,000 | 491 |
| 1999-06-24 | 1,000 | 1,000 | 985 | 986 | 25,000 | 493 |
| 1999-06-23 | 1,005 | 1,010 | 1,000 | 1,000 | 16,000 | 500 |
| 1999-06-22 | 1,040 | 1,040 | 1,000 | 1,010 | 38,000 | 505 |
| 1999-06-21 | 1,000 | 1,020 | 971 | 1,020 | 23,000 | 510 |
| 1999-06-18 | 939 | 945 | 931 | 945 | 11,000 | 472.50 |
| 1999-06-17 | 929 | 929 | 929 | 929 | 1,000 | 464.50 |
| 1999-06-15 | 929 | 929 | 929 | 929 | 1,000 | 464.50 |
| 1999-06-14 | 939 | 939 | 930 | 930 | 5,000 | 465 |
| 1999-06-11 | 941 | 941 | 912 | 917 | 45,000 | 458.50 |
| 1999-06-10 | 926 | 926 | 911 | 911 | 10,000 | 455.50 |
| 1999-06-09 | 927 | 927 | 916 | 916 | 4,000 | 458 |
| 1999-06-08 | 925 | 926 | 925 | 926 | 2,000 | 463 |
| 1999-06-07 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 1999-06-04 | 920 | 920 | 915 | 920 | 4,000 | 460 |
| 1999-06-02 | 925 | 940 | 925 | 940 | 13,000 | 470 |
| 1999-06-01 | 945 | 945 | 925 | 925 | 17,000 | 462.50 |
| 1999-05-28 | 900 | 915 | 900 | 915 | 6,000 | 457.50 |
| 1999-05-27 | 910 | 911 | 910 | 911 | 2,000 | 455.50 |
| 1999-05-26 | 900 | 910 | 900 | 910 | 10,000 | 455 |
| 1999-05-25 | 865 | 865 | 865 | 865 | 2,000 | 432.50 |
| 1999-05-24 | 870 | 880 | 870 | 880 | 7,000 | 440 |
| 1999-05-21 | 869 | 879 | 869 | 870 | 9,000 | 435 |
| 1999-05-20 | 869 | 869 | 869 | 869 | 1,000 | 434.50 |
| 1999-05-19 | 869 | 869 | 869 | 869 | 1,000 | 434.50 |
| 1999-05-18 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1999-05-13 | 903 | 903 | 900 | 900 | 4,000 | 450 |
| 1999-05-12 | 920 | 920 | 903 | 903 | 4,000 | 451.50 |
| 1999-05-11 | 921 | 921 | 920 | 920 | 4,000 | 460 |
| 1999-05-10 | 930 | 939 | 930 | 939 | 3,000 | 469.50 |
| 1999-05-07 | 940 | 940 | 930 | 930 | 2,000 | 465 |
| 1999-05-06 | 925 | 925 | 915 | 920 | 4,000 | 460 |
| 1999-04-28 | 930 | 940 | 930 | 940 | 2,000 | 470 |
| 1999-04-27 | 903 | 903 | 903 | 903 | 1,000 | 451.50 |
| 1999-04-26 | 900 | 910 | 900 | 910 | 3,000 | 455 |
| 1999-04-23 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1999-04-21 | 911 | 911 | 910 | 910 | 7,000 | 455 |
| 1999-04-20 | 910 | 920 | 910 | 920 | 3,000 | 460 |
| 1999-04-19 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1999-04-16 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 1999-04-15 | 916 | 945 | 916 | 940 | 8,000 | 470 |
| 1999-04-14 | 950 | 960 | 902 | 908 | 16,000 | 454 |
| 1999-04-13 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1999-04-09 | 990 | 991 | 970 | 970 | 8,000 | 485 |
| 1999-04-08 | 962 | 970 | 961 | 961 | 4,000 | 480.50 |
| 1999-04-07 | 970 | 998 | 960 | 960 | 17,000 | 480 |
| 1999-04-06 | 925 | 940 | 910 | 930 | 20,000 | 465 |
| 1999-04-05 | 890 | 915 | 870 | 915 | 53,000 | 457.50 |
| 1999-04-02 | 882 | 882 | 882 | 882 | 2,000 | 441 |
| 1999-04-01 | 900 | 900 | 880 | 880 | 3,000 | 440 |
| 1999-03-31 | 890 | 898 | 890 | 898 | 6,000 | 449 |
| 1999-03-30 | 890 | 890 | 870 | 880 | 10,000 | 440 |
| 1999-03-29 | 909 | 909 | 890 | 890 | 6,000 | 445 |
| 1999-03-26 | 909 | 909 | 895 | 895 | 7,000 | 447.50 |
| 1999-03-25 | 895 | 910 | 890 | 910 | 6,000 | 455 |
| 1999-03-24 | 898 | 898 | 885 | 885 | 3,000 | 442.50 |
| 1999-03-23 | 900 | 909 | 900 | 900 | 17,000 | 450 |
| 1999-03-19 | 899 | 920 | 890 | 920 | 9,000 | 460 |
| 1999-03-18 | 911 | 911 | 900 | 900 | 7,000 | 450 |
| 1999-03-17 | 900 | 900 | 890 | 890 | 2,000 | 445 |
| 1999-03-16 | 890 | 890 | 880 | 880 | 11,000 | 440 |
| 1999-03-15 | 900 | 900 | 890 | 890 | 21,000 | 445 |
| 1999-03-12 | 915 | 915 | 900 | 900 | 17,000 | 450 |
| 1999-03-11 | 900 | 900 | 890 | 890 | 4,000 | 445 |
| 1999-03-10 | 871 | 900 | 871 | 900 | 8,000 | 450 |
| 1999-03-09 | 860 | 870 | 860 | 870 | 6,000 | 435 |
| 1999-03-08 | 870 | 870 | 860 | 860 | 9,000 | 430 |
| 1999-03-05 | 849 | 849 | 840 | 840 | 2,000 | 420 |
| 1999-03-04 | 826 | 849 | 826 | 849 | 4,000 | 424.50 |
| 1999-03-03 | 849 | 849 | 820 | 820 | 2,000 | 410 |
| 1999-03-02 | 851 | 851 | 850 | 850 | 6,000 | 425 |
| 1999-03-01 | 860 | 860 | 850 | 850 | 2,000 | 425 |
| 1999-02-26 | 869 | 869 | 860 | 860 | 3,000 | 430 |
| 1999-02-25 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1999-02-24 | 869 | 869 | 850 | 850 | 3,000 | 425 |
| 1999-02-19 | 810 | 828 | 810 | 828 | 3,000 | 414 |
| 1999-02-18 | 823 | 823 | 810 | 810 | 3,000 | 405 |
| 1999-02-17 | 824 | 824 | 824 | 824 | 2,000 | 412 |
| 1999-02-16 | 829 | 829 | 829 | 829 | 4,000 | 414.50 |
| 1999-02-10 | 839 | 839 | 839 | 839 | 2,000 | 419.50 |
| 1999-02-09 | 851 | 852 | 850 | 850 | 4,000 | 425 |
| 1999-02-08 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1999-02-05 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1999-02-04 | 860 | 860 | 850 | 850 | 11,000 | 425 |
| 1999-02-03 | 860 | 860 | 860 | 860 | 7,000 | 430 |
| 1999-02-02 | 884 | 884 | 879 | 879 | 3,000 | 439.50 |
| 1999-02-01 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1999-01-29 | 870 | 870 | 861 | 861 | 4,000 | 430.50 |
| 1999-01-28 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1999-01-27 | 890 | 890 | 880 | 880 | 4,000 | 440 |
| 1999-01-26 | 880 | 890 | 880 | 890 | 3,000 | 445 |
| 1999-01-25 | 881 | 881 | 852 | 860 | 9,000 | 430 |
| 1999-01-22 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 1999-01-21 | 870 | 870 | 861 | 861 | 2,000 | 430.50 |
| 1999-01-20 | 879 | 879 | 860 | 870 | 3,000 | 435 |
| 1999-01-19 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1999-01-14 | 853 | 860 | 843 | 860 | 3,000 | 430 |
| 1999-01-12 | 833 | 833 | 833 | 833 | 1,000 | 416.50 |
| 1999-01-11 | 832 | 832 | 832 | 832 | 2,000 | 416 |
| 1999-01-07 | 831 | 832 | 831 | 832 | 2,000 | 416 |
| 1999-01-06 | 831 | 831 | 826 | 826 | 4,000 | 413 |
| 1999-01-05 | 864 | 864 | 826 | 826 | 6,000 | 413 |
| 1999-01-04 | 835 | 835 | 834 | 834 | 2,000 | 417 |
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
