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
2002-12-301,8781,9001,8781,90023,000950
2002-12-271,8821,9021,8611,874112,000937
2002-12-261,8291,8651,8171,85278,000926
2002-12-251,8401,8441,8121,812257,000906
2002-12-241,8501,8641,8201,838175,000919
2002-12-201,9001,9001,8611,864259,000932
2002-12-191,8011,8611,8011,854317,000927
2002-12-181,8501,8581,8261,828205,000914
2002-12-171,9421,9501,8901,892164,000946
2002-12-161,9781,9801,9401,940148,000970
2002-12-131,9501,9781,9401,978210,000989
2002-12-121,9501,9651,9401,96593,000982.50
2002-12-111,9751,9801,9681,970202,000985
2002-12-101,9601,9801,9551,973147,000986.50
2002-12-091,9651,9651,9511,961112,000980.50
2002-12-061,9501,9651,9421,965126,000982.50
2002-12-051,9301,9641,9301,95289,000976
2002-12-041,9451,9501,9251,935135,000967.50
2002-12-032,0202,0351,9651,965230,000982.50
2002-12-022,0502,0502,0052,030110,0001,015
2002-11-291,9902,0601,9802,050345,0001,025
2002-11-281,9711,9991,9711,993288,000996.50
2002-11-271,9102,0001,9001,967668,000983.50
2002-11-262,1202,1351,8101,865600,000932.50
2002-11-252,0502,1002,0452,090127,0001,045
2002-11-222,0552,0652,0252,035178,0001,017.50
2002-11-212,0102,0302,0002,020117,0001,010
2002-11-201,9562,0101,9561,991182,000995.50
2002-11-192,0002,0051,9541,960201,000980
2002-11-182,0502,0601,9952,015145,0001,007.50
2002-11-152,0502,0852,0402,06096,0001,030
2002-11-142,0902,0952,0552,060138,0001,030
2002-11-132,1152,1202,0952,10576,0001,052.50
2002-11-122,0752,1502,0752,130140,0001,065
2002-11-112,1402,1502,1202,12558,0001,062.50
2002-11-082,1602,1752,1502,16066,0001,080
2002-11-072,1852,2052,1702,185173,0001,092.50
2002-11-062,1752,2052,1752,185126,0001,092.50
2002-11-052,1952,1952,1702,170109,0001,085
2002-11-012,1652,1802,1352,18070,0001,090
2002-10-312,1952,1952,1202,170179,0001,085
2002-10-302,1702,2102,1652,19593,0001,097.50
2002-10-292,2202,2202,1702,18552,0001,092.50
2002-10-282,2402,2402,1852,21046,0001,105
2002-10-252,1702,2352,1602,230171,0001,115
2002-10-242,1802,1802,1402,150145,0001,075
2002-10-232,1752,2202,1752,190127,0001,095
2002-10-222,2502,2502,2002,215100,0001,107.50
2002-10-212,2252,2502,2002,245132,0001,122.50
2002-10-182,2102,2452,2102,235307,0001,117.50
2002-10-172,1702,1902,1602,18561,0001,092.50
2002-10-162,1952,2002,1502,165146,0001,082.50
2002-10-152,1852,2002,1802,195103,0001,097.50
2002-10-112,1702,1902,1402,175191,0001,087.50
2002-10-102,0702,1501,9952,140652,0001,070
2002-10-092,3002,3052,2252,230148,0001,115
2002-10-082,2702,3202,2602,320317,0001,160
2002-10-072,3502,3602,2802,310312,0001,155
2002-10-042,3502,3802,3402,370472,0001,185
2002-10-032,3252,3702,3102,360481,0001,180
2002-10-022,3202,3302,3052,320436,0001,160
2002-10-012,2752,3102,2702,310336,0001,155
2002-09-302,2952,3052,2902,300246,0001,150
2002-09-272,2952,3152,2902,300440,0001,150
2002-09-262,2602,3002,2602,275320,0001,137.50
2002-09-252,2102,2702,2102,245260,0001,122.50
2002-09-242,2002,2452,2002,240130,0001,120
2002-09-202,2502,2552,2102,230160,0001,115
2002-09-192,2552,2752,2452,260195,0001,130
2002-09-182,2402,2702,2202,250123,0001,125
2002-09-172,2952,3052,2702,280205,0001,140
2002-09-132,2502,3202,2452,295595,0001,147.50
2002-09-122,2202,2602,2102,245404,0001,122.50
2002-09-112,2102,2152,2002,215126,0001,107.50
2002-09-102,2052,2202,1952,210198,0001,105
2002-09-092,1802,2102,1802,205324,0001,102.50
2002-09-062,1402,1752,1352,170314,0001,085
2002-09-052,1252,1552,1152,140252,0001,070
2002-09-042,1302,1352,1102,120324,0001,060
2002-09-032,1702,1802,1552,170321,0001,085
2002-09-022,1602,1752,1502,175154,0001,087.50
2002-08-302,1402,1652,1302,160222,0001,080
2002-08-292,1102,1452,1052,140208,0001,070
2002-08-282,1352,1352,1052,120179,0001,060
2002-08-272,1302,1352,1002,135123,0001,067.50
2002-08-262,1402,1602,0952,125286,0001,062.50
2002-08-232,1302,1502,1002,150204,0001,075
2002-08-222,1102,1302,1052,125156,0001,062.50
2002-08-212,1002,1302,0902,120215,0001,060
2002-08-202,1002,1252,0902,100145,0001,050
2002-08-192,1202,1202,0702,100131,0001,050
2002-08-162,1002,1202,0952,115158,0001,057.50
2002-08-152,1002,1202,0952,120276,0001,060
2002-08-142,0702,0852,0602,075184,0001,037.50
2002-08-132,0702,1052,0602,095205,0001,047.50
2002-08-122,0702,1152,0652,070293,0001,035
2002-08-092,0002,0552,0002,050249,0001,025
2002-08-082,0202,0302,0002,000214,0001,000
2002-08-071,9982,0251,9972,010121,0001,005
2002-08-061,9661,9771,9541,975197,000987.50
2002-08-051,9291,9471,9201,94080,000970
2002-08-021,9501,9501,9281,93093,000965
2002-08-011,9821,9901,9621,96680,000983
2002-07-312,0002,0001,9831,985125,000992.50
2002-07-302,0002,0201,9702,010319,0001,005
2002-07-291,9072,0101,8822,010153,0001,005
2002-07-261,9001,9111,8801,911126,000955.50
2002-07-251,8951,9101,8901,896153,000948
2002-07-241,8991,9001,8751,875114,000937.50
2002-07-231,8841,9151,8801,897100,000948.50
2002-07-221,8881,9311,8881,900106,000950
2002-07-191,9151,9281,9101,91570,000957.50
2002-07-181,9301,9391,9091,909183,000954.50
2002-07-171,9521,9541,8851,909351,000954.50
2002-07-161,9701,9751,9511,954230,000977
2002-07-152,0102,0352,0002,00598,0001,002.50
2002-07-122,0252,0552,0202,030136,0001,015
2002-07-112,0302,0502,0152,025153,0001,012.50
2002-07-102,0202,0452,0102,035104,0001,017.50
2002-07-092,0052,0302,0002,015183,0001,007.50
2002-07-082,0702,0852,0102,020156,0001,010
2002-07-052,0652,0852,0452,050191,0001,025
2002-07-042,1152,1152,0702,085311,0001,042.50
2002-07-032,0402,1052,0302,095406,0001,047.50
2002-07-021,9702,0501,9702,040212,0001,020
2002-07-012,0002,0001,9651,991131,000995.50
2002-06-281,9401,9591,9361,959152,000979.50
2002-06-271,9111,9291,9111,923103,000961.50
2002-06-261,9501,9501,9101,910128,000955
2002-06-251,9622,0001,9611,985109,000992.50
2002-06-241,9321,9701,9151,957221,000978.50
2002-06-212,0002,0001,9821,982102,000991
2002-06-202,0152,0301,9952,030181,0001,015
2002-06-192,0402,0702,0352,040129,0001,020
2002-06-182,0502,0652,0252,035191,0001,017.50
2002-06-172,0952,1002,0652,070184,0001,035
2002-06-142,0502,1102,0002,105455,0001,052.50
2002-06-132,0902,1352,0652,090216,0001,045
2002-06-122,1052,1152,0302,060163,0001,030
2002-06-112,1352,1502,0902,105162,0001,052.50
2002-06-102,1052,1602,1052,150118,0001,075
2002-06-072,1002,1252,0952,100121,0001,050
2002-06-062,1252,1452,0902,090152,0001,045
2002-06-052,1202,1652,1052,145200,0001,072.50
2002-06-042,1352,1602,1002,145259,0001,072.50
2002-06-032,1752,1802,0852,100255,0001,050
2002-05-312,1752,1852,1602,180122,0001,090
2002-05-302,2002,2002,1552,170223,0001,085
2002-05-292,2302,2352,2002,200175,0001,100
2002-05-282,2002,2302,1852,230280,0001,115
2002-05-272,2302,2452,2102,210315,0001,105
2002-05-242,2502,2752,2152,265300,0001,132.50
2002-05-232,3302,3352,2152,280754,0001,140
2002-05-222,2802,3502,2802,310604,0001,155
2002-05-212,2852,3002,2702,300251,0001,150
2002-05-202,2952,3102,2602,295369,0001,147.50
2002-05-172,2302,3002,2302,285815,0001,142.50
2002-05-162,2002,2302,1852,220561,0001,110
2002-05-152,1252,1852,1202,180218,0001,090
2002-05-142,1352,1452,1002,110132,0001,055
2002-05-132,1552,1552,1052,135199,0001,067.50
2002-05-102,1702,1702,1352,150112,0001,075
2002-05-092,1552,1552,1352,15090,0001,075
2002-05-082,1302,1852,1202,125169,0001,062.50
2002-05-072,1502,1752,1202,130132,0001,065
2002-05-022,1752,1902,1652,180274,0001,090
2002-05-012,1502,1802,1502,170390,0001,085
2002-04-302,1002,1202,0802,090177,0001,045
2002-04-262,1552,1602,1152,135220,0001,067.50
2002-04-252,1152,1902,1152,165539,0001,082.50
2002-04-242,1402,1402,1002,105451,0001,052.50
2002-04-232,0502,1652,0502,140835,0001,070
2002-04-222,0502,0552,0302,050197,0001,025
2002-04-192,0702,0702,0352,055438,0001,027.50
2002-04-181,9982,0751,9952,0701,552,0001,035
2002-04-171,9481,9981,9411,9931,163,000996.50
2002-04-161,8691,9311,8681,931587,000965.50
2002-04-151,8651,8761,8601,866109,000933
2002-04-121,8791,8791,8551,866104,000933
2002-04-111,8881,9021,8701,880141,000940
2002-04-101,8991,9091,8901,904142,000952
2002-04-091,9301,9301,9021,910212,000955
2002-04-081,9201,9351,9131,928381,000964
2002-04-051,9201,9401,9001,9081,058,000954
2002-04-041,7991,8491,7991,843316,000921.50
2002-04-031,8141,8141,7811,797144,000898.50
2002-04-021,7801,8281,7751,814189,000907
2002-04-011,8141,8331,7541,773128,000886.50
2002-03-291,8591,8591,8001,811170,000905.50
2002-03-281,8741,8741,8421,855150,000927.50
2002-03-271,8521,8801,8501,876186,000938
2002-03-261,8701,8881,8511,862200,000931
2002-03-251,9231,9231,8571,899555,000949.50
2002-03-221,8451,8551,8101,833134,000916.50
2002-03-201,8941,8941,8501,855515,000927.50
2002-03-191,7901,8701,7901,870610,000935
2002-03-181,7891,7901,7781,782204,000891
2002-03-151,7491,7731,7401,773159,000886.50
2002-03-141,7491,7551,7311,738149,000869
2002-03-131,7601,7791,7501,751165,000875.50
2002-03-121,7711,7811,7691,772241,000886
2002-03-111,7811,7981,7501,770153,000885
2002-03-081,7341,7651,7291,765299,000882.50
2002-03-071,7261,7471,7011,733246,000866.50
2002-03-061,6901,7141,6871,695123,000847.50
2002-03-051,7301,7301,6871,687279,000843.50
2002-03-041,6801,7251,6801,708217,000854
2002-03-011,7001,7101,6801,680230,000840
2002-02-281,6341,6701,6301,660238,000830
2002-02-271,5901,6291,5901,624430,000812
2002-02-261,6121,6151,6011,610168,000805
2002-02-251,6321,6321,6021,60272,000801
2002-02-221,6021,6191,5901,602145,000801
2002-02-211,6101,6251,5951,625125,000812.50
2002-02-201,6111,6191,6081,61083,000805
2002-02-191,6221,6221,5951,61597,000807.50
2002-02-181,6501,6501,6111,623166,000811.50
2002-02-151,6381,6391,6261,63591,000817.50
2002-02-141,6441,6701,6251,638278,000819
2002-02-131,6001,6351,5991,625244,000812.50
2002-02-121,5901,6091,5881,590228,000795
2002-02-081,6001,6001,5881,590176,000795
2002-02-071,6151,6151,6001,609204,000804.50
2002-02-061,6241,6401,6191,61995,000809.50
2002-02-051,6571,6601,6351,636136,000818
2002-02-041,6851,6891,6671,667100,000833.50
2002-02-011,6901,6991,6661,68197,000840.50
2002-01-311,7001,7001,6761,68837,000844
2002-01-301,6701,6791,6661,67978,000839.50
2002-01-291,6941,6941,6851,68927,000844.50
2002-01-281,6951,7141,6821,69556,000847.50
2002-01-251,6821,6971,6801,69373,000846.50
2002-01-241,6911,6921,6821,682114,000841
2002-01-231,7081,7181,6911,692112,000846
2002-01-221,7411,7411,7191,71961,000859.50
2002-01-211,7301,7471,7141,74351,000871.50
2002-01-181,7021,7241,7021,72052,000860
2002-01-171,7021,7351,7021,718158,000859
2002-01-161,7001,7481,6911,748137,000874
2002-01-151,7431,7431,6671,670248,000835
2002-01-111,7851,7851,7521,75273,000876
2002-01-101,7601,7811,7601,78095,000890
2002-01-091,7951,7951,7701,780131,000890
2002-01-081,7931,8001,7621,795159,000897.50
2002-01-071,8001,8011,7901,797156,000898.50
2002-01-041,8251,8251,7821,80056,000900

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