8086 ニプロ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	857	857	850	850	10,000	425
2000-12-28	856	860	845	855	36,000	427.50
2000-12-27	854	855	848	855	34,000	427.50
2000-12-26	863	865	853	854	16,000	427
2000-12-25	851	880	851	853	28,000	426.50
2000-12-22	849	849	844	848	45,000	424
2000-12-21	851	851	845	849	45,000	424.50
2000-12-20	852	855	850	855	36,000	427.50
2000-12-19	856	858	852	852	34,000	426
2000-12-18	863	863	858	858	25,000	429
2000-12-15	860	870	860	864	17,000	432
2000-12-14	861	870	861	870	4,000	435
2000-12-13	860	869	859	859	25,000	429.50
2000-12-12	860	865	859	865	24,000	432.50
2000-12-11	867	870	858	858	48,000	429
2000-12-08	858	860	857	857	80,000	428.50
2000-12-07	859	865	858	865	28,000	432.50
2000-12-06	858	870	858	858	28,000	429
2000-12-05	860	865	858	858	40,000	429
2000-12-04	858	860	857	858	84,000	429
2000-12-01	855	860	854	857	59,000	428.50
2000-11-30	857	864	856	857	74,000	428.50
2000-11-29	861	861	856	858	24,000	429
2000-11-28	857	860	857	857	25,000	428.50
2000-11-27	862	865	855	855	35,000	427.50
2000-11-24	853	854	852	854	15,000	427
2000-11-22	860	860	855	856	12,000	428
2000-11-21	857	859	853	855	44,000	427.50
2000-11-20	857	858	857	857	7,000	428.50
2000-11-17	855	859	853	859	12,000	429.50
2000-11-16	860	870	856	856	13,000	428
2000-11-15	864	869	860	860	12,000	430
2000-11-14	860	870	860	862	8,000	431
2000-11-13	863	870	860	870	14,000	435
2000-11-10	862	870	862	870	20,000	435
2000-11-09	870	872	868	868	8,000	434
2000-11-08	866	875	865	875	47,000	437.50
2000-11-07	872	880	866	866	27,000	433
2000-11-06	876	876	862	862	15,000	431
2000-11-02	865	874	861	874	15,000	437
2000-11-01	870	870	867	870	14,000	435
2000-10-31	880	880	860	860	15,000	430
2000-10-30	875	875	868	875	15,000	437.50
2000-10-27	856	875	856	875	13,000	437.50
2000-10-26	855	859	852	859	10,000	429.50
2000-10-25	869	869	860	864	15,000	432
2000-10-24	879	879	870	870	7,000	435
2000-10-23	875	880	865	866	14,000	433
2000-10-20	860	875	860	865	18,000	432.50
2000-10-19	853	860	852	860	66,000	430
2000-10-18	870	870	853	857	22,000	428.50
2000-10-17	870	872	870	870	19,000	435
2000-10-16	860	870	860	860	25,000	430
2000-10-13	855	857	853	856	18,000	428
2000-10-12	860	860	852	855	14,000	427.50
2000-10-11	870	870	858	860	23,000	430
2000-10-10	880	880	871	878	16,000	439
2000-10-06	880	890	876	880	35,000	440
2000-10-05	880	900	880	890	72,000	445
2000-10-04	871	880	870	880	14,000	440
2000-10-03	871	875	866	871	42,000	435.50
2000-10-02	859	870	859	870	20,000	435
2000-09-29	880	880	872	879	55,000	439.50
2000-09-28	889	889	880	880	5,000	440
2000-09-27	895	905	890	890	10,000	445
2000-09-26	906	906	900	905	23,000	452.50
2000-09-25	906	920	906	915	52,000	457.50
2000-09-22	902	905	895	902	50,000	451
2000-09-21	895	905	895	905	51,000	452.50
2000-09-20	890	900	881	893	62,000	446.50
2000-09-19	880	890	877	880	70,000	440
2000-09-18	860	880	855	880	75,000	440
2000-09-14	844	860	844	860	83,000	430
2000-09-13	840	852	839	844	51,000	422
2000-09-12	841	850	840	840	67,000	420
2000-09-11	848	848	840	841	43,000	420.50
2000-09-08	850	855	848	848	65,000	424
2000-09-07	860	860	850	850	68,000	425
2000-09-06	868	868	859	860	28,000	430
2000-09-05	873	873	869	869	32,000	434.50
2000-09-04	878	880	870	873	44,000	436.50
2000-09-01	895	895	877	878	42,000	439
2000-08-31	891	891	879	879	88,000	439.50
2000-08-30	900	900	890	891	92,000	445.50
2000-08-29	905	907	895	899	88,000	449.50
2000-08-28	900	920	895	901	60,000	450.50
2000-08-25	891	895	890	890	38,000	445
2000-08-24	886	900	886	890	56,000	445
2000-08-23	900	900	890	890	38,000	445
2000-08-22	890	890	886	890	32,000	445
2000-08-21	886	890	885	890	18,000	445
2000-08-18	880	890	880	886	21,000	443
2000-08-17	888	897	880	880	49,000	440
2000-08-16	890	895	890	890	28,000	445
2000-08-15	899	900	893	895	18,000	447.50
2000-08-14	900	905	900	900	13,000	450
2000-08-11	891	900	891	900	33,000	450
2000-08-10	903	903	891	891	14,000	445.50
2000-08-09	901	901	900	900	5,000	450
2000-08-08	901	904	901	901	16,000	450.50
2000-08-07	899	901	890	901	39,000	450.50
2000-08-04	893	900	890	900	25,000	450
2000-08-03	900	900	890	900	24,000	450
2000-08-02	890	910	890	900	9,000	450
2000-08-01	880	885	875	885	54,000	442.50
2000-07-31	870	875	861	870	70,000	435
2000-07-28	905	905	869	870	53,000	435
2000-07-27	930	930	904	905	30,000	452.50
2000-07-26	930	935	930	931	30,000	465.50
2000-07-25	934	941	932	940	74,000	470
2000-07-24	935	940	910	940	50,000	470
2000-07-21	949	949	935	939	14,000	469.50
2000-07-19	945	945	935	939	30,000	469.50
2000-07-18	984	984	950	950	41,000	475
2000-07-17	985	1,000	971	980	182,000	490
2000-07-14	939	975	935	975	298,000	487.50
2000-07-13	930	930	920	929	36,000	464.50
2000-07-12	930	932	926	930	65,000	465
2000-07-11	930	930	928	929	68,000	464.50
2000-07-10	935	935	927	930	33,000	465
2000-07-07	930	935	925	935	19,000	467.50
2000-07-06	940	941	935	940	39,000	470
2000-07-05	942	945	940	942	45,000	471
2000-07-04	945	948	935	940	49,000	470
2000-07-03	935	945	930	935	146,000	467.50
2000-06-30	898	908	891	905	60,000	452.50
2000-06-29	893	895	890	895	34,000	447.50
2000-06-28	885	892	885	892	50,000	446
2000-06-27	880	885	880	885	13,000	442.50
2000-06-26	880	881	872	880	16,000	440
2000-06-23	881	881	870	880	11,000	440
2000-06-22	880	885	875	881	39,000	440.50
2000-06-21	860	871	860	871	30,000	435.50
2000-06-20	870	870	852	859	12,000	429.50
2000-06-19	851	864	851	852	12,000	426
2000-06-16	855	860	851	855	10,000	427.50
2000-06-15	860	860	860	860	6,000	430
2000-06-14	863	867	862	862	11,000	431
2000-06-13	860	870	860	862	20,000	431
2000-06-12	860	860	852	860	23,000	430
2000-06-09	851	860	850	860	27,000	430
2000-06-08	850	850	845	845	6,000	422.50
2000-06-07	846	851	840	840	14,000	420
2000-06-06	851	851	840	840	16,000	420
2000-06-05	851	860	846	846	8,000	423
2000-06-02	860	860	840	844	16,000	422
2000-06-01	859	859	850	859	8,000	429.50
2000-05-31	861	861	859	859	13,000	429.50
2000-05-30	860	860	850	859	36,000	429.50
2000-05-29	865	865	857	860	25,000	430
2000-05-26	849	859	845	855	46,000	427.50
2000-05-25	815	815	815	815	2,000	407.50
2000-05-24	817	820	810	820	17,000	410
2000-05-23	815	817	815	817	8,000	408.50
2000-05-22	825	830	815	815	20,000	407.50
2000-05-19	820	820	815	820	13,000	410
2000-05-18	831	831	815	820	13,000	410
2000-05-17	850	850	821	821	16,000	410.50
2000-05-16	836	860	836	850	14,000	425
2000-05-15	850	850	830	830	6,000	415
2000-05-12	820	835	820	820	6,000	410
2000-05-11	820	820	820	820	6,000	410
2000-05-10	810	820	810	820	3,000	410
2000-05-09	801	819	801	819	4,000	409.50
2000-05-08	810	810	800	800	34,000	400
2000-05-02	820	820	800	800	34,000	400
2000-05-01	800	800	790	790	13,000	395
2000-04-28	800	810	799	799	10,000	399.50
2000-04-27	810	810	800	800	10,000	400
2000-04-26	831	837	810	810	9,000	405
2000-04-25	801	840	801	830	24,000	415
2000-04-24	821	821	800	800	10,000	400
2000-04-21	794	810	791	791	11,000	395.50
2000-04-20	820	830	780	791	28,000	395.50
2000-04-19	792	810	790	790	25,000	395
2000-04-18	800	809	790	790	41,000	395
2000-04-17	747	791	747	790	44,000	395
2000-04-14	841	841	835	837	24,000	418.50
2000-04-13	841	850	840	850	33,000	425
2000-04-12	850	850	840	840	37,000	420
2000-04-11	855	855	840	846	33,000	423
2000-04-10	879	879	855	855	7,000	427.50
2000-04-07	860	880	855	855	13,000	427.50
2000-04-06	870	870	860	860	13,000	430
2000-04-05	860	865	850	850	32,000	425
2000-04-04	881	881	860	860	22,000	430
2000-04-03	871	871	871	871	2,000	435.50
2000-03-31	890	900	869	869	22,000	434.50
2000-03-30	871	873	870	873	7,000	436.50
2000-03-29	910	910	910	910	1,000	455
2000-03-28	920	920	890	890	9,000	445
2000-03-27	918	930	910	920	25,000	460
2000-03-24	910	920	910	919	12,000	459.50
2000-03-23	920	920	901	901	19,000	450.50
2000-03-22	919	920	910	915	20,000	457.50
2000-03-21	920	920	920	920	11,000	460
2000-03-17	921	921	900	910	14,000	455
2000-03-16	884	885	875	880	8,000	440
2000-03-15	867	874	867	874	4,000	437
2000-03-14	860	867	851	856	25,000	428
2000-03-13	870	879	860	870	24,000	435
2000-03-10	885	885	860	860	89,000	430
2000-03-09	880	880	875	875	30,000	437.50
2000-03-08	882	882	880	880	6,000	440
2000-03-07	914	914	880	880	20,000	440
2000-03-06	923	923	910	910	23,000	455
2000-03-03	910	920	900	919	21,000	459.50
2000-03-02	900	905	900	900	24,000	450
2000-03-01	881	900	881	890	16,000	445
2000-02-29	870	875	860	875	28,000	437.50
2000-02-28	852	873	852	870	5,000	435
2000-02-25	847	857	846	851	13,000	425.50
2000-02-24	855	855	841	845	18,000	422.50
2000-02-23	840	855	840	855	30,000	427.50
2000-02-22	852	852	840	840	37,000	420
2000-02-21	875	875	850	851	32,000	425.50
2000-02-18	881	889	870	870	19,000	435
2000-02-17	886	900	870	876	45,000	438
2000-02-16	879	885	859	885	37,000	442.50
2000-02-15	961	961	959	959	22,000	479.50
2000-02-14	901	950	900	941	40,000	470.50
2000-02-10	910	910	898	898	26,000	449
2000-02-09	916	916	900	900	17,000	450
2000-02-08	910	910	908	908	5,000	454
2000-02-07	905	915	905	915	7,000	457.50
2000-02-04	936	936	898	910	40,000	455
2000-02-03	945	946	940	946	4,000	473
2000-02-02	950	950	945	946	10,000	473
2000-02-01	965	965	950	950	6,000	475
2000-01-31	956	960	955	955	4,000	477.50
2000-01-28	962	962	956	956	5,000	478
2000-01-27	980	980	961	961	7,000	480.50
2000-01-26	1,000	1,000	980	980	4,000	490
2000-01-25	995	995	990	990	8,000	495
2000-01-24	995	995	990	990	2,000	495
2000-01-21	995	995	985	995	6,000	497.50
2000-01-20	989	989	960	985	36,000	492.50
2000-01-19	1,029	1,030	980	990	39,000	495
2000-01-18	1,090	1,090	1,030	1,030	90,000	515
2000-01-14	900	900	890	890	15,000	445
2000-01-13	873	899	873	885	13,000	442.50
2000-01-12	893	893	871	883	19,000	441.50
2000-01-11	870	873	870	873	15,000	436.50
2000-01-07	871	910	870	880	18,000	440
2000-01-06	880	882	860	865	20,000	432.50
2000-01-05	882	885	880	880	13,000	440
2000-01-04	891	891	880	880	3,000	440

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