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