8086 ニプロ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,878	1,900	1,878	1,900	23,000	950
2002-12-27	1,882	1,902	1,861	1,874	112,000	937
2002-12-26	1,829	1,865	1,817	1,852	78,000	926
2002-12-25	1,840	1,844	1,812	1,812	257,000	906
2002-12-24	1,850	1,864	1,820	1,838	175,000	919
2002-12-20	1,900	1,900	1,861	1,864	259,000	932
2002-12-19	1,801	1,861	1,801	1,854	317,000	927
2002-12-18	1,850	1,858	1,826	1,828	205,000	914
2002-12-17	1,942	1,950	1,890	1,892	164,000	946
2002-12-16	1,978	1,980	1,940	1,940	148,000	970
2002-12-13	1,950	1,978	1,940	1,978	210,000	989
2002-12-12	1,950	1,965	1,940	1,965	93,000	982.50
2002-12-11	1,975	1,980	1,968	1,970	202,000	985
2002-12-10	1,960	1,980	1,955	1,973	147,000	986.50
2002-12-09	1,965	1,965	1,951	1,961	112,000	980.50
2002-12-06	1,950	1,965	1,942	1,965	126,000	982.50
2002-12-05	1,930	1,964	1,930	1,952	89,000	976
2002-12-04	1,945	1,950	1,925	1,935	135,000	967.50
2002-12-03	2,020	2,035	1,965	1,965	230,000	982.50
2002-12-02	2,050	2,050	2,005	2,030	110,000	1,015
2002-11-29	1,990	2,060	1,980	2,050	345,000	1,025
2002-11-28	1,971	1,999	1,971	1,993	288,000	996.50
2002-11-27	1,910	2,000	1,900	1,967	668,000	983.50
2002-11-26	2,120	2,135	1,810	1,865	600,000	932.50
2002-11-25	2,050	2,100	2,045	2,090	127,000	1,045
2002-11-22	2,055	2,065	2,025	2,035	178,000	1,017.50
2002-11-21	2,010	2,030	2,000	2,020	117,000	1,010
2002-11-20	1,956	2,010	1,956	1,991	182,000	995.50
2002-11-19	2,000	2,005	1,954	1,960	201,000	980
2002-11-18	2,050	2,060	1,995	2,015	145,000	1,007.50
2002-11-15	2,050	2,085	2,040	2,060	96,000	1,030
2002-11-14	2,090	2,095	2,055	2,060	138,000	1,030
2002-11-13	2,115	2,120	2,095	2,105	76,000	1,052.50
2002-11-12	2,075	2,150	2,075	2,130	140,000	1,065
2002-11-11	2,140	2,150	2,120	2,125	58,000	1,062.50
2002-11-08	2,160	2,175	2,150	2,160	66,000	1,080
2002-11-07	2,185	2,205	2,170	2,185	173,000	1,092.50
2002-11-06	2,175	2,205	2,175	2,185	126,000	1,092.50
2002-11-05	2,195	2,195	2,170	2,170	109,000	1,085
2002-11-01	2,165	2,180	2,135	2,180	70,000	1,090
2002-10-31	2,195	2,195	2,120	2,170	179,000	1,085
2002-10-30	2,170	2,210	2,165	2,195	93,000	1,097.50
2002-10-29	2,220	2,220	2,170	2,185	52,000	1,092.50
2002-10-28	2,240	2,240	2,185	2,210	46,000	1,105
2002-10-25	2,170	2,235	2,160	2,230	171,000	1,115
2002-10-24	2,180	2,180	2,140	2,150	145,000	1,075
2002-10-23	2,175	2,220	2,175	2,190	127,000	1,095
2002-10-22	2,250	2,250	2,200	2,215	100,000	1,107.50
2002-10-21	2,225	2,250	2,200	2,245	132,000	1,122.50
2002-10-18	2,210	2,245	2,210	2,235	307,000	1,117.50
2002-10-17	2,170	2,190	2,160	2,185	61,000	1,092.50
2002-10-16	2,195	2,200	2,150	2,165	146,000	1,082.50
2002-10-15	2,185	2,200	2,180	2,195	103,000	1,097.50
2002-10-11	2,170	2,190	2,140	2,175	191,000	1,087.50
2002-10-10	2,070	2,150	1,995	2,140	652,000	1,070
2002-10-09	2,300	2,305	2,225	2,230	148,000	1,115
2002-10-08	2,270	2,320	2,260	2,320	317,000	1,160
2002-10-07	2,350	2,360	2,280	2,310	312,000	1,155
2002-10-04	2,350	2,380	2,340	2,370	472,000	1,185
2002-10-03	2,325	2,370	2,310	2,360	481,000	1,180
2002-10-02	2,320	2,330	2,305	2,320	436,000	1,160
2002-10-01	2,275	2,310	2,270	2,310	336,000	1,155
2002-09-30	2,295	2,305	2,290	2,300	246,000	1,150
2002-09-27	2,295	2,315	2,290	2,300	440,000	1,150
2002-09-26	2,260	2,300	2,260	2,275	320,000	1,137.50
2002-09-25	2,210	2,270	2,210	2,245	260,000	1,122.50
2002-09-24	2,200	2,245	2,200	2,240	130,000	1,120
2002-09-20	2,250	2,255	2,210	2,230	160,000	1,115
2002-09-19	2,255	2,275	2,245	2,260	195,000	1,130
2002-09-18	2,240	2,270	2,220	2,250	123,000	1,125
2002-09-17	2,295	2,305	2,270	2,280	205,000	1,140
2002-09-13	2,250	2,320	2,245	2,295	595,000	1,147.50
2002-09-12	2,220	2,260	2,210	2,245	404,000	1,122.50
2002-09-11	2,210	2,215	2,200	2,215	126,000	1,107.50
2002-09-10	2,205	2,220	2,195	2,210	198,000	1,105
2002-09-09	2,180	2,210	2,180	2,205	324,000	1,102.50
2002-09-06	2,140	2,175	2,135	2,170	314,000	1,085
2002-09-05	2,125	2,155	2,115	2,140	252,000	1,070
2002-09-04	2,130	2,135	2,110	2,120	324,000	1,060
2002-09-03	2,170	2,180	2,155	2,170	321,000	1,085
2002-09-02	2,160	2,175	2,150	2,175	154,000	1,087.50
2002-08-30	2,140	2,165	2,130	2,160	222,000	1,080
2002-08-29	2,110	2,145	2,105	2,140	208,000	1,070
2002-08-28	2,135	2,135	2,105	2,120	179,000	1,060
2002-08-27	2,130	2,135	2,100	2,135	123,000	1,067.50
2002-08-26	2,140	2,160	2,095	2,125	286,000	1,062.50
2002-08-23	2,130	2,150	2,100	2,150	204,000	1,075
2002-08-22	2,110	2,130	2,105	2,125	156,000	1,062.50
2002-08-21	2,100	2,130	2,090	2,120	215,000	1,060
2002-08-20	2,100	2,125	2,090	2,100	145,000	1,050
2002-08-19	2,120	2,120	2,070	2,100	131,000	1,050
2002-08-16	2,100	2,120	2,095	2,115	158,000	1,057.50
2002-08-15	2,100	2,120	2,095	2,120	276,000	1,060
2002-08-14	2,070	2,085	2,060	2,075	184,000	1,037.50
2002-08-13	2,070	2,105	2,060	2,095	205,000	1,047.50
2002-08-12	2,070	2,115	2,065	2,070	293,000	1,035
2002-08-09	2,000	2,055	2,000	2,050	249,000	1,025
2002-08-08	2,020	2,030	2,000	2,000	214,000	1,000
2002-08-07	1,998	2,025	1,997	2,010	121,000	1,005
2002-08-06	1,966	1,977	1,954	1,975	197,000	987.50
2002-08-05	1,929	1,947	1,920	1,940	80,000	970
2002-08-02	1,950	1,950	1,928	1,930	93,000	965
2002-08-01	1,982	1,990	1,962	1,966	80,000	983
2002-07-31	2,000	2,000	1,983	1,985	125,000	992.50
2002-07-30	2,000	2,020	1,970	2,010	319,000	1,005
2002-07-29	1,907	2,010	1,882	2,010	153,000	1,005
2002-07-26	1,900	1,911	1,880	1,911	126,000	955.50
2002-07-25	1,895	1,910	1,890	1,896	153,000	948
2002-07-24	1,899	1,900	1,875	1,875	114,000	937.50
2002-07-23	1,884	1,915	1,880	1,897	100,000	948.50
2002-07-22	1,888	1,931	1,888	1,900	106,000	950
2002-07-19	1,915	1,928	1,910	1,915	70,000	957.50
2002-07-18	1,930	1,939	1,909	1,909	183,000	954.50
2002-07-17	1,952	1,954	1,885	1,909	351,000	954.50
2002-07-16	1,970	1,975	1,951	1,954	230,000	977
2002-07-15	2,010	2,035	2,000	2,005	98,000	1,002.50
2002-07-12	2,025	2,055	2,020	2,030	136,000	1,015
2002-07-11	2,030	2,050	2,015	2,025	153,000	1,012.50
2002-07-10	2,020	2,045	2,010	2,035	104,000	1,017.50
2002-07-09	2,005	2,030	2,000	2,015	183,000	1,007.50
2002-07-08	2,070	2,085	2,010	2,020	156,000	1,010
2002-07-05	2,065	2,085	2,045	2,050	191,000	1,025
2002-07-04	2,115	2,115	2,070	2,085	311,000	1,042.50
2002-07-03	2,040	2,105	2,030	2,095	406,000	1,047.50
2002-07-02	1,970	2,050	1,970	2,040	212,000	1,020
2002-07-01	2,000	2,000	1,965	1,991	131,000	995.50
2002-06-28	1,940	1,959	1,936	1,959	152,000	979.50
2002-06-27	1,911	1,929	1,911	1,923	103,000	961.50
2002-06-26	1,950	1,950	1,910	1,910	128,000	955
2002-06-25	1,962	2,000	1,961	1,985	109,000	992.50
2002-06-24	1,932	1,970	1,915	1,957	221,000	978.50
2002-06-21	2,000	2,000	1,982	1,982	102,000	991
2002-06-20	2,015	2,030	1,995	2,030	181,000	1,015
2002-06-19	2,040	2,070	2,035	2,040	129,000	1,020
2002-06-18	2,050	2,065	2,025	2,035	191,000	1,017.50
2002-06-17	2,095	2,100	2,065	2,070	184,000	1,035
2002-06-14	2,050	2,110	2,000	2,105	455,000	1,052.50
2002-06-13	2,090	2,135	2,065	2,090	216,000	1,045
2002-06-12	2,105	2,115	2,030	2,060	163,000	1,030
2002-06-11	2,135	2,150	2,090	2,105	162,000	1,052.50
2002-06-10	2,105	2,160	2,105	2,150	118,000	1,075
2002-06-07	2,100	2,125	2,095	2,100	121,000	1,050
2002-06-06	2,125	2,145	2,090	2,090	152,000	1,045
2002-06-05	2,120	2,165	2,105	2,145	200,000	1,072.50
2002-06-04	2,135	2,160	2,100	2,145	259,000	1,072.50
2002-06-03	2,175	2,180	2,085	2,100	255,000	1,050
2002-05-31	2,175	2,185	2,160	2,180	122,000	1,090
2002-05-30	2,200	2,200	2,155	2,170	223,000	1,085
2002-05-29	2,230	2,235	2,200	2,200	175,000	1,100
2002-05-28	2,200	2,230	2,185	2,230	280,000	1,115
2002-05-27	2,230	2,245	2,210	2,210	315,000	1,105
2002-05-24	2,250	2,275	2,215	2,265	300,000	1,132.50
2002-05-23	2,330	2,335	2,215	2,280	754,000	1,140
2002-05-22	2,280	2,350	2,280	2,310	604,000	1,155
2002-05-21	2,285	2,300	2,270	2,300	251,000	1,150
2002-05-20	2,295	2,310	2,260	2,295	369,000	1,147.50
2002-05-17	2,230	2,300	2,230	2,285	815,000	1,142.50
2002-05-16	2,200	2,230	2,185	2,220	561,000	1,110
2002-05-15	2,125	2,185	2,120	2,180	218,000	1,090
2002-05-14	2,135	2,145	2,100	2,110	132,000	1,055
2002-05-13	2,155	2,155	2,105	2,135	199,000	1,067.50
2002-05-10	2,170	2,170	2,135	2,150	112,000	1,075
2002-05-09	2,155	2,155	2,135	2,150	90,000	1,075
2002-05-08	2,130	2,185	2,120	2,125	169,000	1,062.50
2002-05-07	2,150	2,175	2,120	2,130	132,000	1,065
2002-05-02	2,175	2,190	2,165	2,180	274,000	1,090
2002-05-01	2,150	2,180	2,150	2,170	390,000	1,085
2002-04-30	2,100	2,120	2,080	2,090	177,000	1,045
2002-04-26	2,155	2,160	2,115	2,135	220,000	1,067.50
2002-04-25	2,115	2,190	2,115	2,165	539,000	1,082.50
2002-04-24	2,140	2,140	2,100	2,105	451,000	1,052.50
2002-04-23	2,050	2,165	2,050	2,140	835,000	1,070
2002-04-22	2,050	2,055	2,030	2,050	197,000	1,025
2002-04-19	2,070	2,070	2,035	2,055	438,000	1,027.50
2002-04-18	1,998	2,075	1,995	2,070	1,552,000	1,035
2002-04-17	1,948	1,998	1,941	1,993	1,163,000	996.50
2002-04-16	1,869	1,931	1,868	1,931	587,000	965.50
2002-04-15	1,865	1,876	1,860	1,866	109,000	933
2002-04-12	1,879	1,879	1,855	1,866	104,000	933
2002-04-11	1,888	1,902	1,870	1,880	141,000	940
2002-04-10	1,899	1,909	1,890	1,904	142,000	952
2002-04-09	1,930	1,930	1,902	1,910	212,000	955
2002-04-08	1,920	1,935	1,913	1,928	381,000	964
2002-04-05	1,920	1,940	1,900	1,908	1,058,000	954
2002-04-04	1,799	1,849	1,799	1,843	316,000	921.50
2002-04-03	1,814	1,814	1,781	1,797	144,000	898.50
2002-04-02	1,780	1,828	1,775	1,814	189,000	907
2002-04-01	1,814	1,833	1,754	1,773	128,000	886.50
2002-03-29	1,859	1,859	1,800	1,811	170,000	905.50
2002-03-28	1,874	1,874	1,842	1,855	150,000	927.50
2002-03-27	1,852	1,880	1,850	1,876	186,000	938
2002-03-26	1,870	1,888	1,851	1,862	200,000	931
2002-03-25	1,923	1,923	1,857	1,899	555,000	949.50
2002-03-22	1,845	1,855	1,810	1,833	134,000	916.50
2002-03-20	1,894	1,894	1,850	1,855	515,000	927.50
2002-03-19	1,790	1,870	1,790	1,870	610,000	935
2002-03-18	1,789	1,790	1,778	1,782	204,000	891
2002-03-15	1,749	1,773	1,740	1,773	159,000	886.50
2002-03-14	1,749	1,755	1,731	1,738	149,000	869
2002-03-13	1,760	1,779	1,750	1,751	165,000	875.50
2002-03-12	1,771	1,781	1,769	1,772	241,000	886
2002-03-11	1,781	1,798	1,750	1,770	153,000	885
2002-03-08	1,734	1,765	1,729	1,765	299,000	882.50
2002-03-07	1,726	1,747	1,701	1,733	246,000	866.50
2002-03-06	1,690	1,714	1,687	1,695	123,000	847.50
2002-03-05	1,730	1,730	1,687	1,687	279,000	843.50
2002-03-04	1,680	1,725	1,680	1,708	217,000	854
2002-03-01	1,700	1,710	1,680	1,680	230,000	840
2002-02-28	1,634	1,670	1,630	1,660	238,000	830
2002-02-27	1,590	1,629	1,590	1,624	430,000	812
2002-02-26	1,612	1,615	1,601	1,610	168,000	805
2002-02-25	1,632	1,632	1,602	1,602	72,000	801
2002-02-22	1,602	1,619	1,590	1,602	145,000	801
2002-02-21	1,610	1,625	1,595	1,625	125,000	812.50
2002-02-20	1,611	1,619	1,608	1,610	83,000	805
2002-02-19	1,622	1,622	1,595	1,615	97,000	807.50
2002-02-18	1,650	1,650	1,611	1,623	166,000	811.50
2002-02-15	1,638	1,639	1,626	1,635	91,000	817.50
2002-02-14	1,644	1,670	1,625	1,638	278,000	819
2002-02-13	1,600	1,635	1,599	1,625	244,000	812.50
2002-02-12	1,590	1,609	1,588	1,590	228,000	795
2002-02-08	1,600	1,600	1,588	1,590	176,000	795
2002-02-07	1,615	1,615	1,600	1,609	204,000	804.50
2002-02-06	1,624	1,640	1,619	1,619	95,000	809.50
2002-02-05	1,657	1,660	1,635	1,636	136,000	818
2002-02-04	1,685	1,689	1,667	1,667	100,000	833.50
2002-02-01	1,690	1,699	1,666	1,681	97,000	840.50
2002-01-31	1,700	1,700	1,676	1,688	37,000	844
2002-01-30	1,670	1,679	1,666	1,679	78,000	839.50
2002-01-29	1,694	1,694	1,685	1,689	27,000	844.50
2002-01-28	1,695	1,714	1,682	1,695	56,000	847.50
2002-01-25	1,682	1,697	1,680	1,693	73,000	846.50
2002-01-24	1,691	1,692	1,682	1,682	114,000	841
2002-01-23	1,708	1,718	1,691	1,692	112,000	846
2002-01-22	1,741	1,741	1,719	1,719	61,000	859.50
2002-01-21	1,730	1,747	1,714	1,743	51,000	871.50
2002-01-18	1,702	1,724	1,702	1,720	52,000	860
2002-01-17	1,702	1,735	1,702	1,718	158,000	859
2002-01-16	1,700	1,748	1,691	1,748	137,000	874
2002-01-15	1,743	1,743	1,667	1,670	248,000	835
2002-01-11	1,785	1,785	1,752	1,752	73,000	876
2002-01-10	1,760	1,781	1,760	1,780	95,000	890
2002-01-09	1,795	1,795	1,770	1,780	131,000	890
2002-01-08	1,793	1,800	1,762	1,795	159,000	897.50
2002-01-07	1,800	1,801	1,790	1,797	156,000	898.50
2002-01-04	1,825	1,825	1,782	1,800	56,000	900

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30