8086 ニプロ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,260	2,260	2,235	2,245	76,000	1,122.50
2007-12-27	2,275	2,305	2,275	2,290	158,000	1,145
2007-12-26	2,280	2,315	2,280	2,315	123,000	1,157.50
2007-12-25	2,335	2,340	2,250	2,270	115,000	1,135
2007-12-21	2,220	2,270	2,210	2,265	183,000	1,132.50
2007-12-20	2,285	2,290	2,215	2,220	207,000	1,110
2007-12-19	2,300	2,330	2,280	2,285	163,000	1,142.50
2007-12-18	2,265	2,350	2,260	2,260	359,000	1,130
2007-12-17	2,300	2,310	2,255	2,260	156,000	1,130
2007-12-14	2,275	2,315	2,275	2,310	356,000	1,155
2007-12-13	2,340	2,340	2,295	2,295	342,000	1,147.50
2007-12-12	2,280	2,395	2,260	2,365	700,000	1,182.50
2007-12-11	2,230	2,295	2,230	2,280	718,000	1,140
2007-12-10	2,130	2,145	2,110	2,110	181,000	1,055
2007-12-07	2,140	2,150	2,125	2,125	128,000	1,062.50
2007-12-06	2,135	2,140	2,115	2,125	75,000	1,062.50
2007-12-05	2,105	2,110	2,080	2,110	189,000	1,055
2007-12-04	2,150	2,155	2,120	2,120	140,000	1,060
2007-12-03	2,145	2,150	2,135	2,150	98,000	1,075
2007-11-30	2,135	2,150	2,125	2,140	240,000	1,070
2007-11-29	2,105	2,145	2,105	2,105	188,000	1,052.50
2007-11-28	2,070	2,100	2,070	2,080	155,000	1,040
2007-11-27	2,055	2,115	2,035	2,080	175,000	1,040
2007-11-26	2,070	2,130	2,065	2,100	203,000	1,050
2007-11-22	2,005	2,070	2,005	2,060	324,000	1,030
2007-11-21	2,025	2,040	2,005	2,005	193,000	1,002.50
2007-11-20	2,005	2,055	1,996	2,045	387,000	1,022.50
2007-11-19	2,040	2,045	2,010	2,020	169,000	1,010
2007-11-16	2,035	2,035	2,020	2,030	171,000	1,015
2007-11-15	2,040	2,050	2,035	2,040	115,000	1,020
2007-11-14	2,070	2,070	2,025	2,030	243,000	1,015
2007-11-13	2,050	2,065	2,040	2,065	163,000	1,032.50
2007-11-12	2,080	2,095	2,035	2,035	229,000	1,017.50
2007-11-09	2,060	2,095	2,055	2,075	292,000	1,037.50
2007-11-08	2,120	2,120	2,075	2,085	368,000	1,042.50
2007-11-07	2,185	2,185	2,135	2,135	165,000	1,067.50
2007-11-06	2,155	2,180	2,155	2,180	57,000	1,090
2007-11-05	2,165	2,175	2,150	2,150	101,000	1,075
2007-11-02	2,170	2,170	2,150	2,165	71,000	1,082.50
2007-11-01	2,195	2,200	2,165	2,185	138,000	1,092.50
2007-10-31	2,160	2,190	2,150	2,190	143,000	1,095
2007-10-30	2,145	2,155	2,130	2,145	105,000	1,072.50
2007-10-29	2,165	2,185	2,140	2,145	145,000	1,072.50
2007-10-26	2,155	2,175	2,135	2,165	150,000	1,082.50
2007-10-25	2,145	2,145	2,120	2,120	139,000	1,060
2007-10-24	2,165	2,180	2,125	2,130	185,000	1,065
2007-10-23	2,190	2,195	2,145	2,160	252,000	1,080
2007-10-22	2,180	2,195	2,180	2,190	111,000	1,095
2007-10-19	2,220	2,235	2,200	2,210	153,000	1,105
2007-10-18	2,220	2,255	2,215	2,240	129,000	1,120
2007-10-17	2,230	2,230	2,195	2,220	252,000	1,110
2007-10-16	2,265	2,270	2,235	2,235	126,000	1,117.50
2007-10-15	2,270	2,275	2,265	2,270	107,000	1,135
2007-10-12	2,295	2,305	2,270	2,270	90,000	1,135
2007-10-11	2,285	2,300	2,245	2,285	158,000	1,142.50
2007-10-10	2,265	2,280	2,240	2,245	180,000	1,122.50
2007-10-09	2,310	2,325	2,255	2,255	281,000	1,127.50
2007-10-05	2,320	2,345	2,305	2,305	173,000	1,152.50
2007-10-04	2,320	2,345	2,300	2,335	226,000	1,167.50
2007-10-03	2,285	2,325	2,280	2,320	165,000	1,160
2007-10-02	2,290	2,320	2,280	2,315	220,000	1,157.50
2007-10-01	2,280	2,290	2,265	2,270	133,000	1,135
2007-09-28	2,265	2,285	2,240	2,270	268,000	1,135
2007-09-27	2,215	2,265	2,205	2,260	178,000	1,130
2007-09-26	2,185	2,200	2,170	2,195	195,000	1,097.50
2007-09-25	2,220	2,220	2,170	2,195	218,000	1,097.50
2007-09-21	2,240	2,250	2,215	2,230	237,000	1,115
2007-09-20	2,260	2,260	2,225	2,240	196,000	1,120
2007-09-19	2,215	2,255	2,210	2,250	171,000	1,125
2007-09-18	2,205	2,210	2,185	2,185	75,000	1,092.50
2007-09-14	2,235	2,235	2,190	2,195	117,000	1,097.50
2007-09-13	2,210	2,220	2,180	2,205	155,000	1,102.50
2007-09-12	2,210	2,235	2,180	2,185	174,000	1,092.50
2007-09-11	2,185	2,210	2,170	2,195	138,000	1,097.50
2007-09-10	2,200	2,225	2,175	2,175	256,000	1,087.50
2007-09-07	2,215	2,250	2,210	2,240	228,000	1,120
2007-09-06	2,200	2,225	2,195	2,215	163,000	1,107.50
2007-09-05	2,270	2,285	2,190	2,195	227,000	1,097.50
2007-09-04	2,280	2,290	2,260	2,260	134,000	1,130
2007-09-03	2,295	2,295	2,265	2,275	195,000	1,137.50
2007-08-31	2,250	2,305	2,245	2,300	210,000	1,150
2007-08-30	2,250	2,255	2,215	2,230	155,000	1,115
2007-08-29	2,220	2,225	2,175	2,190	269,000	1,095
2007-08-28	2,285	2,285	2,255	2,275	82,000	1,137.50
2007-08-27	2,275	2,285	2,255	2,280	121,000	1,140
2007-08-24	2,250	2,275	2,250	2,265	178,000	1,132.50
2007-08-23	2,260	2,295	2,235	2,240	103,000	1,120
2007-08-22	2,250	2,265	2,225	2,235	238,000	1,117.50
2007-08-21	2,210	2,245	2,195	2,240	255,000	1,120
2007-08-20	2,220	2,225	2,160	2,170	366,000	1,085
2007-08-17	2,230	2,250	2,125	2,125	416,000	1,062.50
2007-08-16	2,280	2,285	2,215	2,225	336,000	1,112.50
2007-08-15	2,330	2,350	2,305	2,310	172,000	1,155
2007-08-14	2,325	2,380	2,325	2,370	240,000	1,185
2007-08-13	2,285	2,375	2,280	2,320	598,000	1,160
2007-08-10	2,260	2,265	2,120	2,125	658,000	1,062.50
2007-08-09	2,415	2,440	2,270	2,275	762,000	1,137.50
2007-08-08	2,450	2,465	2,360	2,415	267,000	1,207.50
2007-08-07	2,470	2,480	2,450	2,460	140,000	1,230
2007-08-06	2,465	2,470	2,450	2,465	106,000	1,232.50
2007-08-03	2,475	2,490	2,455	2,465	122,000	1,232.50
2007-08-02	2,495	2,510	2,480	2,480	157,000	1,240
2007-08-01	2,475	2,500	2,460	2,465	96,000	1,232.50
2007-07-31	2,490	2,515	2,480	2,495	97,000	1,247.50
2007-07-30	2,450	2,505	2,450	2,490	145,000	1,245
2007-07-27	2,515	2,520	2,485	2,490	167,000	1,245
2007-07-26	2,510	2,535	2,500	2,525	174,000	1,262.50
2007-07-25	2,490	2,505	2,470	2,500	161,000	1,250
2007-07-24	2,490	2,510	2,490	2,510	150,000	1,255
2007-07-23	2,510	2,515	2,470	2,475	120,000	1,237.50
2007-07-20	2,525	2,550	2,505	2,510	147,000	1,255
2007-07-19	2,525	2,550	2,510	2,520	82,000	1,260
2007-07-18	2,540	2,545	2,510	2,525	154,000	1,262.50
2007-07-17	2,540	2,575	2,535	2,555	162,000	1,277.50
2007-07-13	2,590	2,590	2,535	2,535	214,000	1,267.50
2007-07-12	2,570	2,585	2,560	2,575	161,000	1,287.50
2007-07-11	2,580	2,580	2,540	2,555	185,000	1,277.50
2007-07-10	2,540	2,585	2,530	2,580	336,000	1,290
2007-07-09	2,510	2,545	2,505	2,535	211,000	1,267.50
2007-07-06	2,490	2,510	2,485	2,510	250,000	1,255
2007-07-05	2,510	2,545	2,510	2,520	195,000	1,260
2007-07-04	2,555	2,575	2,505	2,520	426,000	1,260
2007-07-03	2,590	2,595	2,560	2,565	301,000	1,282.50
2007-07-02	2,550	2,580	2,540	2,580	311,000	1,290
2007-06-29	2,500	2,540	2,495	2,535	311,000	1,267.50
2007-06-28	2,500	2,520	2,460	2,475	271,000	1,237.50
2007-06-27	2,490	2,530	2,480	2,505	608,000	1,252.50
2007-06-26	2,465	2,485	2,440	2,480	231,000	1,240
2007-06-25	2,465	2,495	2,445	2,445	268,000	1,222.50
2007-06-22	2,505	2,505	2,475	2,505	322,000	1,252.50
2007-06-21	2,450	2,570	2,450	2,515	932,000	1,257.50
2007-06-20	2,420	2,445	2,395	2,430	163,000	1,215
2007-06-19	2,405	2,420	2,390	2,415	202,000	1,207.50
2007-06-18	2,390	2,410	2,385	2,395	184,000	1,197.50
2007-06-15	2,385	2,400	2,380	2,400	197,000	1,200
2007-06-14	2,375	2,395	2,360	2,390	213,000	1,195
2007-06-13	2,355	2,375	2,325	2,375	170,000	1,187.50
2007-06-12	2,380	2,380	2,355	2,355	159,000	1,177.50
2007-06-11	2,370	2,380	2,355	2,375	190,000	1,187.50
2007-06-08	2,380	2,380	2,350	2,375	268,000	1,187.50
2007-06-07	2,325	2,375	2,325	2,375	272,000	1,187.50
2007-06-06	2,345	2,370	2,320	2,365	328,000	1,182.50
2007-06-05	2,340	2,350	2,325	2,340	281,000	1,170
2007-06-04	2,335	2,345	2,315	2,320	166,000	1,160
2007-06-01	2,330	2,350	2,325	2,330	225,000	1,165
2007-05-31	2,290	2,310	2,285	2,310	190,000	1,155
2007-05-30	2,270	2,315	2,270	2,315	283,000	1,157.50
2007-05-29	2,290	2,300	2,255	2,285	212,000	1,142.50
2007-05-28	2,265	2,285	2,255	2,285	265,000	1,142.50
2007-05-25	2,275	2,280	2,255	2,275	183,000	1,137.50
2007-05-24	2,295	2,295	2,265	2,280	99,000	1,140
2007-05-23	2,285	2,305	2,250	2,305	303,000	1,152.50
2007-05-22	2,255	2,280	2,245	2,280	216,000	1,140
2007-05-21	2,225	2,250	2,215	2,250	200,000	1,125
2007-05-18	2,225	2,240	2,200	2,225	205,000	1,112.50
2007-05-17	2,255	2,260	2,220	2,230	158,000	1,115
2007-05-16	2,240	2,265	2,240	2,250	129,000	1,125
2007-05-15	2,260	2,275	2,240	2,250	155,000	1,125
2007-05-14	2,270	2,270	2,260	2,270	87,000	1,135
2007-05-11	2,275	2,275	2,235	2,260	117,000	1,130
2007-05-10	2,275	2,290	2,275	2,280	79,000	1,140
2007-05-09	2,275	2,280	2,270	2,280	117,000	1,140
2007-05-08	2,300	2,305	2,280	2,290	138,000	1,145
2007-05-07	2,310	2,335	2,300	2,310	170,000	1,155
2007-05-02	2,310	2,320	2,290	2,310	119,000	1,155
2007-05-01	2,300	2,320	2,300	2,315	153,000	1,157.50
2007-04-27	2,300	2,315	2,285	2,310	165,000	1,155
2007-04-26	2,290	2,295	2,270	2,295	147,000	1,147.50
2007-04-25	2,275	2,285	2,265	2,285	109,000	1,142.50
2007-04-24	2,270	2,295	2,260	2,290	129,000	1,145
2007-04-23	2,280	2,305	2,265	2,280	228,000	1,140
2007-04-20	2,280	2,290	2,270	2,285	125,000	1,142.50
2007-04-19	2,275	2,295	2,270	2,275	129,000	1,137.50
2007-04-18	2,275	2,310	2,275	2,300	241,000	1,150
2007-04-17	2,285	2,285	2,260	2,260	123,000	1,130
2007-04-16	2,265	2,285	2,265	2,280	152,000	1,140
2007-04-13	2,295	2,295	2,260	2,265	116,000	1,132.50
2007-04-12	2,310	2,310	2,285	2,295	94,000	1,147.50
2007-04-11	2,300	2,310	2,285	2,305	100,000	1,152.50
2007-04-10	2,300	2,300	2,290	2,300	144,000	1,150
2007-04-09	2,280	2,305	2,275	2,305	162,000	1,152.50
2007-04-06	2,275	2,285	2,265	2,280	118,000	1,140
2007-04-05	2,255	2,280	2,255	2,270	163,000	1,135
2007-04-04	2,270	2,280	2,260	2,260	168,000	1,130
2007-04-03	2,260	2,280	2,250	2,280	145,000	1,140
2007-04-02	2,285	2,310	2,250	2,250	256,000	1,125
2007-03-30	2,300	2,315	2,285	2,300	285,000	1,150
2007-03-29	2,245	2,300	2,235	2,280	311,000	1,140
2007-03-28	2,255	2,290	2,245	2,270	283,000	1,135
2007-03-27	2,295	2,310	2,250	2,270	600,000	1,135
2007-03-26	2,400	2,400	2,360	2,370	485,000	1,185
2007-03-23	2,380	2,400	2,370	2,400	246,000	1,200
2007-03-22	2,355	2,375	2,350	2,375	300,000	1,187.50
2007-03-20	2,340	2,350	2,325	2,335	248,000	1,167.50
2007-03-19	2,335	2,345	2,330	2,330	277,000	1,165
2007-03-16	2,350	2,355	2,335	2,345	341,000	1,172.50
2007-03-15	2,360	2,360	2,345	2,345	152,000	1,172.50
2007-03-14	2,345	2,360	2,330	2,345	391,000	1,172.50
2007-03-13	2,400	2,400	2,375	2,390	326,000	1,195
2007-03-12	2,350	2,410	2,335	2,410	689,000	1,205
2007-03-09	2,325	2,335	2,320	2,325	312,000	1,162.50
2007-03-08	2,290	2,315	2,285	2,315	240,000	1,157.50
2007-03-07	2,265	2,305	2,255	2,290	464,000	1,145
2007-03-06	2,220	2,250	2,205	2,240	419,000	1,120
2007-03-05	2,270	2,280	2,225	2,225	380,000	1,112.50
2007-03-02	2,290	2,315	2,280	2,285	361,000	1,142.50
2007-03-01	2,275	2,280	2,250	2,280	315,000	1,140
2007-02-28	2,235	2,265	2,220	2,265	457,000	1,132.50
2007-02-27	2,285	2,315	2,280	2,300	308,000	1,150
2007-02-26	2,285	2,290	2,275	2,285	238,000	1,142.50
2007-02-23	2,275	2,280	2,265	2,275	226,000	1,137.50
2007-02-22	2,285	2,295	2,265	2,265	254,000	1,132.50
2007-02-21	2,275	2,290	2,270	2,280	299,000	1,140
2007-02-20	2,290	2,290	2,255	2,270	229,000	1,135
2007-02-19	2,270	2,300	2,265	2,280	524,000	1,140
2007-02-16	2,230	2,255	2,220	2,250	320,000	1,125
2007-02-15	2,270	2,270	2,220	2,225	505,000	1,112.50
2007-02-14	2,260	2,275	2,250	2,270	383,000	1,135
2007-02-13	2,240	2,255	2,230	2,255	329,000	1,127.50
2007-02-09	2,240	2,250	2,210	2,235	329,000	1,117.50
2007-02-08	2,240	2,265	2,235	2,235	271,000	1,117.50
2007-02-07	2,250	2,260	2,230	2,235	214,000	1,117.50
2007-02-06	2,250	2,260	2,240	2,250	278,000	1,125
2007-02-05	2,260	2,265	2,230	2,230	228,000	1,115
2007-02-02	2,255	2,260	2,245	2,255	117,000	1,127.50
2007-02-01	2,250	2,255	2,240	2,255	158,000	1,127.50
2007-01-31	2,265	2,265	2,240	2,245	148,000	1,122.50
2007-01-30	2,265	2,270	2,250	2,255	189,000	1,127.50
2007-01-29	2,240	2,250	2,235	2,250	146,000	1,125
2007-01-26	2,235	2,245	2,235	2,240	136,000	1,120
2007-01-25	2,260	2,260	2,235	2,235	170,000	1,117.50
2007-01-24	2,265	2,265	2,245	2,255	228,000	1,127.50
2007-01-23	2,260	2,275	2,255	2,265	143,000	1,132.50
2007-01-22	2,270	2,275	2,260	2,265	133,000	1,132.50
2007-01-19	2,275	2,280	2,250	2,265	261,000	1,132.50
2007-01-18	2,270	2,290	2,260	2,280	531,000	1,140
2007-01-17	2,270	2,270	2,255	2,255	273,000	1,127.50
2007-01-16	2,265	2,280	2,250	2,270	263,000	1,135
2007-01-15	2,250	2,280	2,245	2,265	402,000	1,132.50
2007-01-12	2,200	2,250	2,195	2,240	346,000	1,120
2007-01-11	2,190	2,210	2,175	2,190	246,000	1,095
2007-01-10	2,195	2,195	2,175	2,175	161,000	1,087.50
2007-01-09	2,180	2,185	2,175	2,180	163,000	1,090
2007-01-05	2,190	2,210	2,175	2,175	229,000	1,087.50
2007-01-04	2,190	2,190	2,170	2,170	104,000	1,085

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