8086 ニプロ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,190	2,195	2,180	2,180	42,000	1,090
2006-12-28	2,195	2,200	2,185	2,190	140,000	1,095
2006-12-27	2,210	2,210	2,190	2,190	103,000	1,095
2006-12-26	2,180	2,215	2,180	2,200	180,000	1,100
2006-12-25	2,180	2,185	2,170	2,170	92,000	1,085
2006-12-22	2,170	2,190	2,170	2,175	122,000	1,087.50
2006-12-21	2,165	2,170	2,155	2,170	127,000	1,085
2006-12-20	2,170	2,170	2,155	2,170	133,000	1,085
2006-12-19	2,170	2,175	2,150	2,165	196,000	1,082.50
2006-12-18	2,180	2,180	2,155	2,165	145,000	1,082.50
2006-12-15	2,180	2,185	2,170	2,175	117,000	1,087.50
2006-12-14	2,190	2,190	2,180	2,180	109,000	1,090
2006-12-13	2,185	2,195	2,170	2,185	199,000	1,092.50
2006-12-12	2,195	2,210	2,170	2,170	189,000	1,085
2006-12-11	2,225	2,240	2,175	2,185	283,000	1,092.50
2006-12-08	2,175	2,185	2,160	2,170	145,000	1,085
2006-12-07	2,150	2,210	2,145	2,200	301,000	1,100
2006-12-06	2,130	2,150	2,125	2,150	187,000	1,075
2006-12-05	2,145	2,145	2,115	2,130	124,000	1,065
2006-12-04	2,130	2,130	2,110	2,125	146,000	1,062.50
2006-12-01	2,125	2,160	2,105	2,145	254,000	1,072.50
2006-11-30	2,095	2,110	2,090	2,110	349,000	1,055
2006-11-29	2,065	2,085	2,060	2,075	209,000	1,037.50
2006-11-28	2,100	2,100	2,065	2,085	120,000	1,042.50
2006-11-27	2,065	2,120	2,065	2,115	225,000	1,057.50
2006-11-24	2,010	2,040	2,005	2,025	197,000	1,012.50
2006-11-22	1,987	1,999	1,961	1,999	230,000	999.50
2006-11-21	2,020	2,030	1,985	1,986	224,000	993
2006-11-20	2,035	2,045	1,997	1,999	511,000	999.50
2006-11-17	2,060	2,070	2,045	2,045	106,000	1,022.50
2006-11-16	2,090	2,090	2,055	2,055	118,000	1,027.50
2006-11-15	2,045	2,060	2,040	2,055	88,000	1,027.50
2006-11-14	2,050	2,050	2,035	2,040	110,000	1,020
2006-11-13	2,040	2,055	2,040	2,050	104,000	1,025
2006-11-10	2,045	2,075	2,035	2,040	107,000	1,020
2006-11-09	2,065	2,070	2,040	2,055	208,000	1,027.50
2006-11-08	2,105	2,105	2,065	2,065	127,000	1,032.50
2006-11-07	2,100	2,115	2,095	2,105	89,000	1,052.50
2006-11-06	2,085	2,110	2,080	2,100	116,000	1,050
2006-11-02	2,085	2,115	2,080	2,100	166,000	1,050
2006-11-01	2,100	2,100	2,070	2,080	66,000	1,040
2006-10-31	2,080	2,100	2,070	2,095	113,000	1,047.50
2006-10-30	2,100	2,100	2,065	2,075	71,000	1,037.50
2006-10-27	2,105	2,105	2,070	2,095	136,000	1,047.50
2006-10-26	2,095	2,100	2,085	2,100	82,000	1,050
2006-10-25	2,115	2,115	2,090	2,095	116,000	1,047.50
2006-10-24	2,110	2,110	2,080	2,085	79,000	1,042.50
2006-10-23	2,060	2,115	2,050	2,110	386,000	1,055
2006-10-20	2,030	2,070	2,030	2,055	230,000	1,027.50
2006-10-19	2,075	2,075	2,025	2,030	209,000	1,015
2006-10-18	2,060	2,075	2,035	2,070	212,000	1,035
2006-10-17	2,060	2,075	2,035	2,060	215,000	1,030
2006-10-16	2,055	2,075	2,050	2,055	189,000	1,027.50
2006-10-13	2,070	2,080	2,055	2,060	106,000	1,030
2006-10-12	2,060	2,080	2,055	2,075	99,000	1,037.50
2006-10-11	2,055	2,070	2,035	2,050	353,000	1,025
2006-10-10	2,085	2,095	2,060	2,060	282,000	1,030
2006-10-06	2,105	2,140	2,100	2,125	157,000	1,062.50
2006-10-05	2,115	2,125	2,090	2,095	192,000	1,047.50
2006-10-04	2,165	2,175	2,080	2,110	273,000	1,055
2006-10-03	2,155	2,180	2,120	2,180	201,000	1,090
2006-10-02	2,155	2,155	2,130	2,150	176,000	1,075
2006-09-29	2,130	2,160	2,105	2,155	208,000	1,077.50
2006-09-28	2,125	2,125	2,090	2,125	100,000	1,062.50
2006-09-27	2,100	2,120	2,095	2,120	177,000	1,060
2006-09-26	2,110	2,115	2,080	2,095	99,000	1,047.50
2006-09-25	2,115	2,135	2,095	2,130	204,000	1,065
2006-09-22	2,155	2,155	2,100	2,115	287,000	1,057.50
2006-09-21	2,130	2,160	2,130	2,160	165,000	1,080
2006-09-20	2,130	2,160	2,120	2,125	326,000	1,062.50
2006-09-19	2,145	2,145	2,110	2,130	316,000	1,065
2006-09-15	2,130	2,145	2,115	2,130	287,000	1,065
2006-09-14	2,125	2,125	2,105	2,115	362,000	1,057.50
2006-09-13	2,170	2,180	2,125	2,125	305,000	1,062.50
2006-09-12	2,200	2,210	2,175	2,175	184,000	1,087.50
2006-09-11	2,220	2,220	2,195	2,200	96,000	1,100
2006-09-08	2,200	2,240	2,200	2,225	293,000	1,112.50
2006-09-07	2,220	2,230	2,205	2,210	135,000	1,105
2006-09-06	2,260	2,260	2,220	2,235	242,000	1,117.50
2006-09-05	2,300	2,300	2,260	2,270	172,000	1,135
2006-09-04	2,290	2,320	2,285	2,290	335,000	1,145
2006-09-01	2,245	2,280	2,240	2,275	523,000	1,137.50
2006-08-31	2,220	2,250	2,200	2,250	376,000	1,125
2006-08-30	2,215	2,230	2,210	2,225	261,000	1,112.50
2006-08-29	2,205	2,210	2,190	2,210	135,000	1,105
2006-08-28	2,215	2,215	2,180	2,180	139,000	1,090
2006-08-25	2,200	2,220	2,180	2,210	500,000	1,105
2006-08-24	2,185	2,195	2,145	2,195	262,000	1,097.50
2006-08-23	2,170	2,190	2,170	2,180	150,000	1,090
2006-08-22	2,145	2,165	2,125	2,160	157,000	1,080
2006-08-21	2,155	2,155	2,120	2,125	115,000	1,062.50
2006-08-18	2,175	2,175	2,130	2,135	169,000	1,067.50
2006-08-17	2,150	2,180	2,145	2,170	274,000	1,085
2006-08-16	2,140	2,155	2,125	2,150	438,000	1,075
2006-08-15	2,030	2,090	2,025	2,080	471,000	1,040
2006-08-14	2,065	2,065	2,020	2,025	265,000	1,012.50
2006-08-11	2,115	2,160	2,050	2,060	928,000	1,030
2006-08-10	2,025	2,090	2,020	2,060	235,000	1,030
2006-08-09	2,040	2,045	1,981	2,030	420,000	1,015
2006-08-08	2,095	2,095	2,055	2,055	180,000	1,027.50
2006-08-07	2,100	2,135	2,070	2,070	293,000	1,035
2006-08-04	2,080	2,115	2,080	2,095	284,000	1,047.50
2006-08-03	2,070	2,080	2,065	2,065	116,000	1,032.50
2006-08-02	2,020	2,070	2,020	2,060	167,000	1,030
2006-08-01	2,035	2,060	2,030	2,060	183,000	1,030
2006-07-31	2,095	2,110	2,045	2,050	243,000	1,025
2006-07-28	2,040	2,090	2,035	2,070	293,000	1,035
2006-07-27	1,978	2,030	1,977	2,025	480,000	1,012.50
2006-07-26	1,968	1,974	1,952	1,962	386,000	981
2006-07-25	1,922	1,938	1,916	1,938	289,000	969
2006-07-24	1,941	1,957	1,929	1,938	192,000	969
2006-07-21	1,946	1,951	1,927	1,931	195,000	965.50
2006-07-20	1,945	1,954	1,935	1,944	263,000	972
2006-07-19	1,950	1,983	1,927	1,941	224,000	970.50
2006-07-18	1,971	1,979	1,951	1,952	234,000	976
2006-07-14	1,997	1,997	1,978	1,979	133,000	989.50
2006-07-13	1,991	2,000	1,980	1,999	259,000	999.50
2006-07-12	2,050	2,060	1,996	2,005	183,000	1,002.50
2006-07-11	2,015	2,050	2,015	2,045	268,000	1,022.50
2006-07-10	1,997	2,000	1,992	1,994	174,000	997
2006-07-07	2,020	2,020	1,990	1,995	99,000	997.50
2006-07-06	2,015	2,030	2,000	2,000	172,000	1,000
2006-07-05	2,030	2,030	2,010	2,015	120,000	1,007.50
2006-07-04	2,035	2,040	2,025	2,035	155,000	1,017.50
2006-07-03	2,060	2,060	2,015	2,020	170,000	1,010
2006-06-30	2,040	2,055	2,010	2,055	155,000	1,027.50
2006-06-29	2,000	2,030	2,000	2,025	138,000	1,012.50
2006-06-28	1,994	2,005	1,987	1,997	256,000	998.50
2006-06-27	2,030	2,040	2,015	2,020	96,000	1,010
2006-06-26	2,020	2,030	2,010	2,020	76,000	1,010
2006-06-23	2,000	2,010	1,990	2,005	177,000	1,002.50
2006-06-22	2,015	2,015	1,990	2,015	264,000	1,007.50
2006-06-21	2,020	2,025	1,980	1,991	231,000	995.50
2006-06-20	2,055	2,055	2,035	2,045	140,000	1,022.50
2006-06-19	2,040	2,070	2,040	2,055	208,000	1,027.50
2006-06-16	2,025	2,045	2,005	2,045	343,000	1,022.50
2006-06-15	2,015	2,030	1,990	2,025	194,000	1,012.50
2006-06-14	1,990	2,025	1,981	2,015	153,000	1,007.50
2006-06-13	2,005	2,020	1,990	1,991	185,000	995.50
2006-06-12	2,015	2,030	2,000	2,020	138,000	1,010
2006-06-09	2,050	2,055	1,965	2,010	418,000	1,005
2006-06-08	2,040	2,045	1,995	1,996	346,000	998
2006-06-07	2,125	2,125	2,060	2,060	278,000	1,030
2006-06-06	2,095	2,125	2,080	2,110	336,000	1,055
2006-06-05	2,070	2,095	2,070	2,095	241,000	1,047.50
2006-06-02	2,090	2,095	2,070	2,095	272,000	1,047.50
2006-06-01	2,100	2,105	2,080	2,085	364,000	1,042.50
2006-05-31	2,045	2,100	2,045	2,095	514,000	1,047.50
2006-05-30	2,085	2,085	2,050	2,070	304,000	1,035
2006-05-29	2,060	2,090	2,050	2,085	483,000	1,042.50
2006-05-26	2,025	2,045	2,020	2,040	201,000	1,020
2006-05-25	1,993	2,035	1,981	2,025	335,000	1,012.50
2006-05-24	1,968	1,978	1,958	1,978	254,000	989
2006-05-23	1,972	1,985	1,955	1,968	497,000	984
2006-05-22	2,020	2,025	1,988	1,995	454,000	997.50
2006-05-19	1,908	1,909	1,831	1,906	357,000	953
2006-05-18	1,886	1,930	1,880	1,913	258,000	956.50
2006-05-17	1,926	1,950	1,893	1,946	409,000	973
2006-05-16	1,985	2,005	1,936	1,946	320,000	973
2006-05-15	1,970	2,010	1,970	2,005	370,000	1,002.50
2006-05-12	2,035	2,035	1,998	2,035	327,000	1,017.50
2006-05-11	2,030	2,050	2,030	2,045	146,000	1,022.50
2006-05-10	2,095	2,095	2,035	2,055	505,000	1,027.50
2006-05-09	2,030	2,105	2,030	2,095	651,000	1,047.50
2006-05-08	2,045	2,055	2,015	2,020	370,000	1,010
2006-05-02	1,960	2,040	1,950	2,020	664,000	1,010
2006-05-01	1,937	1,954	1,934	1,946	232,000	973
2006-04-28	1,933	1,943	1,920	1,936	236,000	968
2006-04-27	1,920	1,940	1,917	1,933	189,000	966.50
2006-04-26	1,891	1,928	1,891	1,925	203,000	962.50
2006-04-25	1,898	1,900	1,877	1,889	191,000	944.50
2006-04-24	1,914	1,920	1,880	1,880	342,000	940
2006-04-21	1,929	1,939	1,911	1,929	151,000	964.50
2006-04-20	1,930	1,939	1,926	1,930	210,000	965
2006-04-19	1,940	1,943	1,925	1,935	215,000	967.50
2006-04-18	1,905	1,925	1,905	1,923	166,000	961.50
2006-04-17	1,910	1,923	1,905	1,907	179,000	953.50
2006-04-14	1,920	1,935	1,903	1,915	203,000	957.50
2006-04-13	1,924	1,935	1,909	1,924	193,000	962
2006-04-12	1,929	1,944	1,924	1,925	253,000	962.50
2006-04-11	1,941	1,959	1,931	1,936	322,000	968
2006-04-10	1,959	1,970	1,951	1,970	220,000	985
2006-04-07	1,965	1,966	1,945	1,966	418,000	983
2006-04-06	1,944	1,968	1,925	1,968	355,000	984
2006-04-05	1,918	1,980	1,918	1,940	775,000	970
2006-04-04	1,860	1,908	1,860	1,889	624,000	944.50
2006-04-03	1,825	1,860	1,820	1,858	544,000	929
2006-03-31	1,848	1,848	1,806	1,810	201,000	905
2006-03-30	1,827	1,850	1,825	1,850	342,000	925
2006-03-29	1,810	1,825	1,806	1,822	313,000	911
2006-03-28	1,800	1,814	1,791	1,813	298,000	906.50
2006-03-27	1,808	1,814	1,804	1,814	290,000	907
2006-03-24	1,805	1,810	1,797	1,797	350,000	898.50
2006-03-23	1,825	1,825	1,801	1,804	291,000	902
2006-03-22	1,785	1,827	1,774	1,803	421,000	901.50
2006-03-20	1,732	1,782	1,732	1,781	539,000	890.50
2006-03-17	1,697	1,725	1,689	1,725	266,000	862.50
2006-03-16	1,702	1,707	1,686	1,687	351,000	843.50
2006-03-15	1,701	1,707	1,699	1,707	191,000	853.50
2006-03-14	1,715	1,717	1,701	1,708	164,000	854
2006-03-13	1,696	1,715	1,692	1,715	267,000	857.50
2006-03-10	1,689	1,704	1,682	1,684	469,000	842
2006-03-09	1,690	1,704	1,689	1,698	230,000	849
2006-03-08	1,704	1,704	1,680	1,689	335,000	844.50
2006-03-07	1,710	1,722	1,702	1,703	216,000	851.50
2006-03-06	1,729	1,729	1,719	1,723	102,000	861.50
2006-03-03	1,723	1,731	1,716	1,718	165,000	859
2006-03-02	1,733	1,737	1,720	1,726	138,000	863
2006-03-01	1,734	1,735	1,714	1,733	143,000	866.50
2006-02-28	1,727	1,733	1,712	1,726	154,000	863
2006-02-27	1,724	1,738	1,711	1,711	173,000	855.50
2006-02-24	1,706	1,719	1,705	1,719	112,000	859.50
2006-02-23	1,693	1,725	1,693	1,716	154,000	858
2006-02-22	1,688	1,718	1,688	1,709	173,000	854.50
2006-02-21	1,680	1,701	1,660	1,688	296,000	844
2006-02-20	1,690	1,697	1,685	1,685	202,000	842.50
2006-02-17	1,708	1,708	1,690	1,691	145,000	845.50
2006-02-16	1,701	1,709	1,692	1,700	128,000	850
2006-02-15	1,700	1,705	1,692	1,700	343,000	850
2006-02-14	1,705	1,711	1,685	1,699	312,000	849.50
2006-02-13	1,709	1,745	1,702	1,704	454,000	852
2006-02-10	1,708	1,710	1,693	1,695	227,000	847.50
2006-02-09	1,720	1,720	1,703	1,707	206,000	853.50
2006-02-08	1,728	1,728	1,703	1,706	235,000	853
2006-02-07	1,739	1,740	1,725	1,727	161,000	863.50
2006-02-06	1,730	1,730	1,718	1,727	132,000	863.50
2006-02-03	1,740	1,741	1,718	1,720	197,000	860
2006-02-02	1,743	1,755	1,738	1,755	265,000	877.50
2006-02-01	1,735	1,739	1,718	1,723	183,000	861.50
2006-01-31	1,750	1,753	1,740	1,749	180,000	874.50
2006-01-30	1,740	1,754	1,740	1,745	207,000	872.50
2006-01-27	1,728	1,740	1,722	1,739	163,000	869.50
2006-01-26	1,712	1,722	1,711	1,713	140,000	856.50
2006-01-25	1,727	1,727	1,710	1,710	166,000	855
2006-01-24	1,705	1,730	1,700	1,727	231,000	863.50
2006-01-23	1,710	1,717	1,682	1,686	294,000	843
2006-01-20	1,740	1,740	1,709	1,710	248,000	855
2006-01-19	1,682	1,740	1,682	1,740	264,000	870
2006-01-18	1,723	1,729	1,675	1,698	336,000	849
2006-01-17	1,734	1,739	1,720	1,720	205,000	860
2006-01-16	1,729	1,744	1,725	1,740	245,000	870
2006-01-13	1,725	1,727	1,721	1,724	316,000	862
2006-01-12	1,723	1,733	1,721	1,722	377,000	861
2006-01-11	1,723	1,726	1,711	1,720	288,000	860
2006-01-10	1,742	1,745	1,722	1,722	263,000	861
2006-01-06	1,741	1,748	1,738	1,740	234,000	870
2006-01-05	1,740	1,746	1,730	1,741	189,000	870.50
2006-01-04	1,726	1,738	1,725	1,737	83,000	868.50

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