8086 ニプロ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,691	1,717	1,690	1,717	141,000	858.50
2004-12-29	1,685	1,693	1,676	1,693	148,000	846.50
2004-12-28	1,655	1,671	1,650	1,662	100,000	831
2004-12-27	1,668	1,668	1,645	1,655	231,000	827.50
2004-12-24	1,611	1,644	1,611	1,644	174,000	822
2004-12-22	1,585	1,614	1,585	1,610	85,000	805
2004-12-21	1,576	1,588	1,575	1,584	74,000	792
2004-12-20	1,581	1,581	1,572	1,573	63,000	786.50
2004-12-17	1,579	1,586	1,570	1,580	112,000	790
2004-12-16	1,563	1,570	1,559	1,566	124,000	783
2004-12-15	1,576	1,580	1,565	1,565	152,000	782.50
2004-12-14	1,580	1,585	1,579	1,584	116,000	792
2004-12-13	1,590	1,590	1,579	1,579	99,000	789.50
2004-12-10	1,590	1,590	1,576	1,584	100,000	792
2004-12-09	1,606	1,606	1,583	1,593	64,000	796.50
2004-12-08	1,616	1,616	1,598	1,602	93,000	801
2004-12-07	1,613	1,623	1,605	1,612	56,000	806
2004-12-06	1,602	1,630	1,602	1,613	69,000	806.50
2004-12-03	1,604	1,609	1,600	1,600	44,000	800
2004-12-02	1,609	1,610	1,600	1,603	46,000	801.50
2004-12-01	1,598	1,602	1,593	1,596	79,000	798
2004-11-30	1,578	1,605	1,576	1,598	87,000	799
2004-11-29	1,579	1,586	1,576	1,582	86,000	791
2004-11-26	1,563	1,575	1,561	1,563	187,000	781.50
2004-11-25	1,567	1,575	1,556	1,564	188,000	782
2004-11-24	1,557	1,569	1,550	1,556	64,000	778
2004-11-22	1,566	1,567	1,545	1,559	206,000	779.50
2004-11-19	1,585	1,585	1,571	1,575	159,000	787.50
2004-11-18	1,580	1,594	1,578	1,578	87,000	789
2004-11-17	1,577	1,580	1,564	1,564	179,000	782
2004-11-16	1,575	1,584	1,557	1,576	276,000	788
2004-11-15	1,558	1,565	1,553	1,556	195,000	778
2004-11-12	1,540	1,555	1,535	1,545	78,000	772.50
2004-11-11	1,568	1,568	1,550	1,550	51,000	775
2004-11-10	1,552	1,574	1,552	1,555	64,000	777.50
2004-11-09	1,560	1,566	1,550	1,551	52,000	775.50
2004-11-08	1,579	1,579	1,561	1,566	73,000	783
2004-11-05	1,593	1,600	1,579	1,579	38,000	789.50
2004-11-04	1,573	1,610	1,573	1,592	78,000	796
2004-11-02	1,545	1,576	1,545	1,568	82,000	784
2004-11-01	1,570	1,570	1,549	1,551	68,000	775.50
2004-10-29	1,570	1,583	1,563	1,578	71,000	789
2004-10-28	1,581	1,581	1,570	1,573	78,000	786.50
2004-10-27	1,580	1,590	1,580	1,581	57,000	790.50
2004-10-26	1,584	1,599	1,582	1,582	45,000	791
2004-10-25	1,595	1,600	1,588	1,590	69,000	795
2004-10-22	1,605	1,615	1,604	1,604	26,000	802
2004-10-21	1,611	1,612	1,605	1,605	39,000	802.50
2004-10-20	1,632	1,632	1,611	1,612	43,000	806
2004-10-19	1,623	1,636	1,619	1,619	28,000	809.50
2004-10-18	1,616	1,630	1,616	1,623	43,000	811.50
2004-10-15	1,628	1,628	1,614	1,615	44,000	807.50
2004-10-14	1,625	1,628	1,620	1,628	44,000	814
2004-10-13	1,639	1,639	1,611	1,624	28,000	812
2004-10-12	1,642	1,644	1,631	1,634	23,000	817
2004-10-08	1,640	1,646	1,637	1,640	23,000	820
2004-10-07	1,652	1,652	1,642	1,648	29,000	824
2004-10-06	1,653	1,656	1,642	1,652	21,000	826
2004-10-05	1,647	1,657	1,645	1,652	49,000	826
2004-10-04	1,651	1,659	1,642	1,653	68,000	826.50
2004-10-01	1,611	1,640	1,611	1,640	78,000	820
2004-09-30	1,618	1,627	1,610	1,610	52,000	805
2004-09-29	1,625	1,630	1,604	1,606	74,000	803
2004-09-28	1,615	1,625	1,610	1,621	64,000	810.50
2004-09-27	1,635	1,641	1,612	1,628	67,000	814
2004-09-24	1,663	1,669	1,652	1,669	47,000	834.50
2004-09-22	1,680	1,685	1,671	1,678	70,000	839
2004-09-21	1,686	1,690	1,685	1,690	38,000	845
2004-09-17	1,688	1,688	1,679	1,685	48,000	842.50
2004-09-16	1,687	1,698	1,679	1,679	75,000	839.50
2004-09-15	1,667	1,690	1,667	1,686	104,000	843
2004-09-14	1,680	1,680	1,662	1,665	33,000	832.50
2004-09-13	1,670	1,685	1,660	1,668	41,000	834
2004-09-10	1,668	1,674	1,659	1,665	128,000	832.50
2004-09-09	1,680	1,690	1,667	1,667	125,000	833.50
2004-09-08	1,671	1,680	1,669	1,670	38,000	835
2004-09-07	1,664	1,678	1,660	1,670	97,000	835
2004-09-06	1,643	1,667	1,635	1,663	58,000	831.50
2004-09-03	1,655	1,655	1,635	1,642	74,000	821
2004-09-02	1,651	1,665	1,644	1,655	91,000	827.50
2004-09-01	1,642	1,647	1,631	1,643	45,000	821.50
2004-08-31	1,630	1,640	1,620	1,632	54,000	816
2004-08-30	1,634	1,637	1,621	1,628	80,000	814
2004-08-27	1,635	1,636	1,622	1,632	33,000	816
2004-08-26	1,644	1,644	1,623	1,625	25,000	812.50
2004-08-25	1,633	1,635	1,616	1,618	43,000	809
2004-08-24	1,619	1,637	1,603	1,637	137,000	818.50
2004-08-23	1,625	1,626	1,615	1,625	80,000	812.50
2004-08-20	1,630	1,644	1,629	1,633	125,000	816.50
2004-08-19	1,644	1,647	1,634	1,634	66,000	817
2004-08-18	1,646	1,646	1,635	1,645	36,000	822.50
2004-08-17	1,640	1,649	1,638	1,646	60,000	823
2004-08-16	1,635	1,639	1,631	1,638	43,000	819
2004-08-13	1,653	1,658	1,641	1,651	117,000	825.50
2004-08-12	1,676	1,676	1,646	1,651	88,000	825.50
2004-08-11	1,657	1,681	1,644	1,675	152,000	837.50
2004-08-10	1,628	1,630	1,610	1,627	34,000	813.50
2004-08-09	1,623	1,623	1,606	1,613	33,000	806.50
2004-08-06	1,622	1,633	1,614	1,629	53,000	814.50
2004-08-05	1,632	1,649	1,623	1,638	61,000	819
2004-08-04	1,645	1,654	1,622	1,631	99,000	815.50
2004-08-03	1,670	1,675	1,632	1,636	98,000	818
2004-08-02	1,665	1,667	1,655	1,661	39,000	830.50
2004-07-30	1,656	1,669	1,656	1,667	50,000	833.50
2004-07-29	1,660	1,660	1,646	1,649	213,000	824.50
2004-07-28	1,663	1,675	1,662	1,665	125,000	832.50
2004-07-27	1,682	1,688	1,675	1,680	119,000	840
2004-07-26	1,699	1,699	1,681	1,683	81,000	841.50
2004-07-23	1,690	1,710	1,687	1,695	163,000	847.50
2004-07-22	1,679	1,688	1,675	1,686	113,000	843
2004-07-21	1,681	1,687	1,681	1,686	43,000	843
2004-07-20	1,680	1,685	1,675	1,680	56,000	840
2004-07-16	1,680	1,688	1,670	1,688	80,000	844
2004-07-15	1,675	1,685	1,675	1,679	124,000	839.50
2004-07-14	1,689	1,692	1,673	1,673	126,000	836.50
2004-07-13	1,681	1,693	1,680	1,688	176,000	844
2004-07-12	1,642	1,679	1,642	1,679	226,000	839.50
2004-07-09	1,635	1,638	1,624	1,637	68,000	818.50
2004-07-08	1,629	1,638	1,620	1,635	69,000	817.50
2004-07-07	1,606	1,618	1,597	1,610	95,000	805
2004-07-06	1,607	1,625	1,607	1,620	82,000	810
2004-07-05	1,602	1,614	1,598	1,605	56,000	802.50
2004-07-02	1,631	1,635	1,625	1,626	76,000	813
2004-07-01	1,629	1,638	1,625	1,637	87,000	818.50
2004-06-30	1,624	1,625	1,615	1,625	76,000	812.50
2004-06-29	1,612	1,619	1,609	1,609	66,000	804.50
2004-06-28	1,617	1,620	1,610	1,612	73,000	806
2004-06-25	1,613	1,618	1,599	1,618	105,000	809
2004-06-24	1,599	1,615	1,594	1,605	152,000	802.50
2004-06-23	1,597	1,598	1,588	1,591	112,000	795.50
2004-06-22	1,591	1,593	1,578	1,584	90,000	792
2004-06-21	1,590	1,594	1,580	1,582	78,000	791
2004-06-18	1,597	1,597	1,572	1,578	112,000	789
2004-06-17	1,599	1,600	1,582	1,598	124,000	799
2004-06-16	1,580	1,590	1,579	1,590	99,000	795
2004-06-15	1,580	1,593	1,576	1,579	145,000	789.50
2004-06-14	1,591	1,600	1,580	1,580	100,000	790
2004-06-11	1,591	1,598	1,587	1,589	206,000	794.50
2004-06-10	1,600	1,600	1,583	1,585	67,000	792.50
2004-06-09	1,600	1,600	1,589	1,591	38,000	795.50
2004-06-08	1,586	1,586	1,576	1,576	202,000	788
2004-06-07	1,590	1,596	1,581	1,585	93,000	792.50
2004-06-04	1,566	1,594	1,563	1,582	109,000	791
2004-06-03	1,580	1,594	1,556	1,566	155,000	783
2004-06-02	1,592	1,597	1,583	1,584	149,000	792
2004-06-01	1,612	1,621	1,592	1,601	121,000	800.50
2004-05-31	1,611	1,630	1,609	1,619	105,000	809.50
2004-05-28	1,608	1,631	1,608	1,624	151,000	812
2004-05-27	1,642	1,650	1,635	1,638	167,000	819
2004-05-26	1,623	1,650	1,622	1,647	179,000	823.50
2004-05-25	1,632	1,645	1,600	1,622	155,000	811
2004-05-24	1,652	1,670	1,645	1,662	219,000	831
2004-05-21	1,619	1,658	1,612	1,652	331,000	826
2004-05-20	1,622	1,630	1,610	1,624	215,000	812
2004-05-19	1,600	1,622	1,593	1,621	155,000	810.50
2004-05-18	1,564	1,595	1,564	1,578	185,000	789
2004-05-17	1,620	1,620	1,573	1,594	227,000	797
2004-05-14	1,593	1,631	1,593	1,629	292,000	814.50
2004-05-13	1,631	1,631	1,601	1,623	240,000	811.50
2004-05-12	1,581	1,631	1,575	1,631	247,000	815.50
2004-05-11	1,570	1,588	1,550	1,580	291,000	790
2004-05-10	1,604	1,612	1,570	1,579	673,000	789.50
2004-05-07	1,582	1,607	1,571	1,599	317,000	799.50
2004-05-06	1,599	1,599	1,576	1,585	214,000	792.50
2004-04-30	1,582	1,590	1,556	1,590	198,000	795
2004-04-28	1,575	1,591	1,573	1,582	170,000	791
2004-04-27	1,569	1,580	1,569	1,575	212,000	787.50
2004-04-26	1,564	1,570	1,562	1,569	171,000	784.50
2004-04-23	1,556	1,572	1,556	1,562	127,000	781
2004-04-22	1,568	1,580	1,559	1,570	157,000	785
2004-04-21	1,560	1,572	1,552	1,568	114,000	784
2004-04-20	1,560	1,568	1,553	1,562	138,000	781
2004-04-19	1,566	1,571	1,546	1,546	172,000	773
2004-04-16	1,557	1,568	1,549	1,566	147,000	783
2004-04-15	1,565	1,569	1,550	1,557	147,000	778.50
2004-04-14	1,579	1,579	1,557	1,561	218,000	780.50
2004-04-13	1,595	1,595	1,564	1,579	345,000	789.50
2004-04-12	1,590	1,594	1,576	1,589	147,000	794.50
2004-04-09	1,569	1,578	1,555	1,574	210,000	787
2004-04-08	1,559	1,585	1,553	1,585	144,000	792.50
2004-04-07	1,564	1,564	1,545	1,551	153,000	775.50
2004-04-06	1,554	1,570	1,539	1,563	154,000	781.50
2004-04-05	1,555	1,570	1,536	1,538	340,000	769
2004-04-02	1,510	1,567	1,509	1,550	372,000	775
2004-04-01	1,570	1,570	1,532	1,532	153,000	766
2004-03-31	1,578	1,580	1,550	1,563	179,000	781.50
2004-03-30	1,593	1,596	1,560	1,567	266,000	783.50
2004-03-29	1,603	1,607	1,588	1,597	199,000	798.50
2004-03-26	1,619	1,628	1,594	1,613	192,000	806.50
2004-03-25	1,620	1,631	1,619	1,628	265,000	814
2004-03-24	1,639	1,640	1,622	1,631	204,000	815.50
2004-03-23	1,644	1,644	1,616	1,641	219,000	820.50
2004-03-22	1,625	1,645	1,625	1,637	182,000	818.50
2004-03-19	1,627	1,627	1,612	1,625	322,000	812.50
2004-03-18	1,595	1,619	1,595	1,597	390,000	798.50
2004-03-17	1,619	1,619	1,581	1,594	538,000	797
2004-03-16	1,620	1,635	1,605	1,619	129,000	809.50
2004-03-15	1,648	1,649	1,617	1,617	228,000	808.50
2004-03-12	1,605	1,645	1,605	1,630	319,000	815
2004-03-11	1,630	1,647	1,604	1,630	424,000	815
2004-03-10	1,602	1,648	1,600	1,636	653,000	818
2004-03-09	1,550	1,585	1,543	1,572	356,000	786
2004-03-08	1,520	1,562	1,520	1,551	304,000	775.50
2004-03-05	1,515	1,521	1,507	1,517	149,000	758.50
2004-03-04	1,510	1,520	1,506	1,515	204,000	757.50
2004-03-03	1,518	1,519	1,504	1,509	230,000	754.50
2004-03-02	1,520	1,520	1,506	1,519	206,000	759.50
2004-03-01	1,513	1,525	1,500	1,511	253,000	755.50
2004-02-27	1,501	1,514	1,499	1,513	179,000	756.50
2004-02-26	1,492	1,505	1,492	1,500	208,000	750
2004-02-25	1,484	1,506	1,484	1,500	115,000	750
2004-02-24	1,489	1,489	1,471	1,482	103,000	741
2004-02-23	1,501	1,513	1,494	1,494	92,000	747
2004-02-20	1,510	1,517	1,496	1,517	162,000	758.50
2004-02-19	1,520	1,523	1,511	1,519	94,000	759.50
2004-02-18	1,510	1,519	1,505	1,510	87,000	755
2004-02-17	1,526	1,526	1,497	1,500	235,000	750
2004-02-16	1,537	1,537	1,524	1,526	220,000	763
2004-02-13	1,548	1,555	1,526	1,526	359,000	763
2004-02-12	1,503	1,533	1,502	1,532	463,000	766
2004-02-10	1,493	1,493	1,479	1,488	172,000	744
2004-02-09	1,460	1,499	1,457	1,495	490,000	747.50
2004-02-06	1,420	1,442	1,416	1,437	365,000	718.50
2004-02-05	1,395	1,418	1,395	1,416	213,000	708
2004-02-04	1,415	1,424	1,393	1,393	235,000	696.50
2004-02-03	1,435	1,435	1,395	1,411	226,000	705.50
2004-02-02	1,414	1,428	1,407	1,427	219,000	713.50
2004-01-30	1,387	1,407	1,387	1,407	202,000	703.50
2004-01-29	1,389	1,390	1,384	1,386	131,000	693
2004-01-28	1,385	1,391	1,380	1,390	137,000	695
2004-01-27	1,399	1,399	1,385	1,385	139,000	692.50
2004-01-26	1,400	1,400	1,383	1,385	151,000	692.50
2004-01-23	1,390	1,394	1,376	1,378	176,000	689
2004-01-22	1,380	1,389	1,373	1,389	203,000	694.50
2004-01-21	1,390	1,390	1,376	1,379	181,000	689.50
2004-01-20	1,391	1,399	1,387	1,390	261,000	695
2004-01-19	1,355	1,381	1,355	1,377	353,000	688.50
2004-01-16	1,367	1,367	1,347	1,350	209,000	675
2004-01-15	1,401	1,402	1,370	1,374	239,000	687
2004-01-14	1,403	1,408	1,401	1,404	198,000	702
2004-01-13	1,410	1,412	1,402	1,403	152,000	701.50
2004-01-09	1,413	1,420	1,408	1,411	204,000	705.50
2004-01-08	1,420	1,420	1,410	1,412	183,000	706
2004-01-07	1,420	1,429	1,407	1,408	161,000	704
2004-01-06	1,451	1,458	1,400	1,407	249,000	703.50
2004-01-05	1,450	1,450	1,425	1,441	143,000	720.50

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