8086 ニプロ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,5541,5921,5541,58350,000791.50
2008-12-291,5631,5911,5631,58488,000792
2008-12-261,5441,5801,5441,57779,000788.50
2008-12-251,5681,5771,5441,564118,000782
2008-12-241,5251,5491,5141,520109,000760
2008-12-221,5481,5601,5401,555128,000777.50
2008-12-191,5221,5591,5191,530187,000765
2008-12-181,5411,5741,5401,544156,000772
2008-12-171,5771,5891,5391,580255,000790
2008-12-161,5511,5741,5461,565199,000782.50
2008-12-151,5531,5771,5431,575203,000787.50
2008-12-121,5731,5861,5321,548286,000774
2008-12-111,5701,5901,5431,587377,000793.50
2008-12-101,5201,5251,5041,510260,000755
2008-12-091,5401,5651,5401,557232,000778.50
2008-12-081,4901,5351,4901,523232,000761.50
2008-12-051,4991,5011,4771,489170,000744.50
2008-12-041,5001,5121,4681,489254,000744.50
2008-12-031,5141,5401,4961,512375,000756
2008-12-021,4911,5401,4911,501241,000750.50
2008-12-011,5601,5601,5051,531156,000765.50
2008-11-281,5491,5551,5191,541244,000770.50
2008-11-271,5751,5951,5481,577311,000788.50
2008-11-261,5821,5901,5341,545264,000772.50
2008-11-251,5751,5871,5241,578404,000789
2008-11-211,4721,5591,4721,545336,000772.50
2008-11-201,5091,5271,5011,504341,000752
2008-11-191,5101,5131,4901,507338,000753.50
2008-11-181,5001,5281,4931,500285,000750
2008-11-171,4701,5161,4461,480252,000740
2008-11-141,5401,5431,4611,473233,000736.50
2008-11-131,5021,5201,4741,497198,000748.50
2008-11-121,5501,5581,5121,548250,000774
2008-11-111,6101,6101,5501,571229,000785.50
2008-11-101,5481,6061,5481,590376,000795
2008-11-071,5471,5471,5081,529268,000764.50
2008-11-061,5791,6021,5441,558344,000779
2008-11-051,5721,5911,5591,591291,000795.50
2008-11-041,5201,5421,5041,542276,000771
2008-10-311,5551,5761,5011,501443,000750.50
2008-10-301,5601,5941,5031,530531,000765
2008-10-291,5441,5591,4701,549305,000774.50
2008-10-281,3661,4411,3141,434415,000717
2008-10-271,4651,4661,3501,350345,000675
2008-10-241,5231,5231,4401,445354,000722.50
2008-10-231,5521,5521,4601,526233,000763
2008-10-221,6001,6001,5471,582280,000791
2008-10-211,6321,6471,5511,582126,000791
2008-10-201,5741,6001,5601,599192,000799.50
2008-10-171,5101,5591,4821,494341,000747
2008-10-161,5251,5741,4891,490282,000745
2008-10-151,6251,6261,5461,585289,000792.50
2008-10-141,5811,6471,5641,625322,000812.50
2008-10-101,5001,5001,4001,460407,000730
2008-10-091,5311,5311,4811,514662,000757
2008-10-081,5671,6311,5391,543370,000771.50
2008-10-071,5701,5851,5161,566264,000783
2008-10-061,6881,6951,6101,618263,000809
2008-10-031,7591,7811,7141,718260,000859
2008-10-021,8181,8181,7631,763226,000881.50
2008-10-011,7951,8211,7951,801224,000900.50
2008-09-301,7891,8051,7611,785295,000892.50
2008-09-291,8491,8511,7951,827304,000913.50
2008-09-261,8741,8741,8131,825410,000912.50
2008-09-251,8531,8841,8511,874292,000937
2008-09-241,9161,9161,8701,884266,000942
2008-09-221,9512,0101,9041,946474,000973
2008-09-191,8531,9041,8411,904333,000952
2008-09-181,7621,8551,7621,838266,000919
2008-09-171,8291,8451,8051,811313,000905.50
2008-09-161,7511,8261,7511,813146,000906.50
2008-09-121,8771,8911,8421,850278,000925
2008-09-111,8791,9161,8741,890275,000945
2008-09-101,8871,9071,8751,893261,000946.50
2008-09-091,8821,9311,8821,908289,000954
2008-09-081,8881,9341,8881,892248,000946
2008-09-051,9081,9281,8871,899207,000949.50
2008-09-041,9511,9571,9381,938181,000969
2008-09-031,9311,9581,9241,949225,000974.50
2008-09-021,9671,9811,9321,948196,000974
2008-09-011,9681,9811,9631,966146,000983
2008-08-291,9951,9961,9881,996178,000998
2008-08-281,9811,9951,9701,989121,000994.50
2008-08-271,9771,9961,9761,990163,000995
2008-08-261,9681,9971,9601,997154,000998.50
2008-08-251,9771,9981,9741,996198,000998
2008-08-221,9761,9771,9601,976100,000988
2008-08-211,9621,9781,9621,97293,000986
2008-08-201,9621,9791,9561,972214,000986
2008-08-191,9271,9821,9271,970209,000985
2008-08-181,9882,0001,9811,987238,000993.50
2008-08-151,9861,9941,9801,989199,000994.50
2008-08-141,9551,9931,9551,990265,000995
2008-08-131,9581,9841,9541,979367,000989.50
2008-08-121,8801,9741,8801,965692,000982.50
2008-08-111,8501,8771,8501,870170,000935
2008-08-081,8201,8601,8201,850117,000925
2008-08-071,8251,8591,8221,850292,000925
2008-08-061,8151,8461,8151,823280,000911.50
2008-08-051,8001,8271,8001,820186,000910
2008-08-041,8121,8291,8001,820195,000910
2008-08-011,8201,8301,8171,824171,000912
2008-07-311,8101,8291,8091,822243,000911
2008-07-301,8011,8221,8011,808265,000904
2008-07-291,7951,8001,7811,798212,000899
2008-07-281,8141,8271,8131,827291,000913.50
2008-07-251,8401,8401,8091,813307,000906.50
2008-07-241,7621,8151,7611,810256,000905
2008-07-231,7791,7791,7551,762196,000881
2008-07-221,7481,7551,7251,755104,000877.50
2008-07-181,7191,7361,7141,722229,000861
2008-07-171,7271,7321,7101,716217,000858
2008-07-161,7161,7301,7161,723205,000861.50
2008-07-151,7491,7491,7151,727349,000863.50
2008-07-141,7431,7581,7351,750273,000875
2008-07-111,7391,7581,7321,745383,000872.50
2008-07-101,7601,7671,7351,751382,000875.50
2008-07-091,8001,8001,7551,761544,000880.50
2008-07-081,8191,8201,7911,801229,000900.50
2008-07-071,8251,8361,8071,830150,000915
2008-07-041,8141,8271,7961,826225,000913
2008-07-031,8251,8371,8161,827348,000913.50
2008-07-021,8301,8301,8081,824321,000912
2008-07-011,8201,8271,8091,823345,000911.50
2008-06-301,8051,8151,7911,800235,000900
2008-06-271,7921,8041,7801,804291,000902
2008-06-261,8001,8051,7851,799268,000899.50
2008-06-251,7801,7941,7661,793244,000896.50
2008-06-241,7401,7661,7401,757242,000878.50
2008-06-231,7301,7391,7041,735454,000867.50
2008-06-201,7321,7401,7271,733393,000866.50
2008-06-191,7601,7621,7301,732637,000866
2008-06-181,7701,7751,7621,766682,000883
2008-06-171,7921,8051,7691,770592,000885
2008-06-161,8041,8221,7931,817246,000908.50
2008-06-131,8111,8111,7931,802273,000901
2008-06-121,8011,8041,7931,799248,000899.50
2008-06-111,8341,8351,8051,818342,000909
2008-06-101,8601,8601,8271,834232,000917
2008-06-091,8501,8661,8201,860250,000930
2008-06-061,8791,8931,8491,862329,000931
2008-06-051,8521,8691,8461,862129,000931
2008-06-041,8391,8521,8301,851256,000925.50
2008-06-031,8311,8311,8161,822232,000911
2008-06-021,8461,8541,8351,843246,000921.50
2008-05-301,8551,8651,8441,847311,000923.50
2008-05-291,8371,8441,8311,844356,000922
2008-05-281,8351,8481,8271,835382,000917.50
2008-05-271,8361,8541,8301,841396,000920.50
2008-05-261,8511,8551,8291,835413,000917.50
2008-05-231,8801,8811,8491,849383,000924.50
2008-05-221,8721,9211,8571,880415,000940
2008-05-211,8941,9221,8751,883541,000941.50
2008-05-201,8621,9641,8501,954772,000977
2008-05-191,8421,8601,8301,832388,000916
2008-05-161,8441,8441,8251,834618,000917
2008-05-151,8481,8751,8441,874485,000937
2008-05-141,7961,8311,7941,831407,000915.50
2008-05-131,8091,8161,7931,801231,000900.50
2008-05-121,7911,8121,7751,809314,000904.50
2008-05-091,8311,8371,7801,781386,000890.50
2008-05-081,8491,8601,8301,843307,000921.50
2008-05-071,7981,8181,7901,805597,000902.50
2008-05-021,8181,8591,8151,858462,000929
2008-05-011,7771,7871,7751,784237,000892
2008-04-301,7551,7781,7551,765260,000882.50
2008-04-281,7621,7751,7311,753283,000876.50
2008-04-251,7481,7641,7391,754304,000877
2008-04-241,7331,7471,7261,737126,000868.50
2008-04-231,7511,7551,7271,730329,000865
2008-04-221,7701,7741,7521,756246,000878
2008-04-211,8011,8071,7731,787200,000893.50
2008-04-181,8061,8101,7541,770449,000885
2008-04-171,8151,8271,8031,815287,000907.50
2008-04-161,7921,7981,7711,791160,000895.50
2008-04-151,7871,7871,7521,762390,000881
2008-04-141,8051,8221,7701,817452,000908.50
2008-04-111,7821,8051,7661,805253,000902.50
2008-04-101,7831,7921,7501,752192,000876
2008-04-091,8291,8291,7681,792228,000896
2008-04-081,8391,8401,8151,829164,000914.50
2008-04-071,8291,8451,8111,833323,000916.50
2008-04-041,7861,8191,7771,809336,000904.50
2008-04-031,7541,7851,7501,785246,000892.50
2008-04-021,7791,7801,7451,767212,000883.50
2008-04-011,7431,7561,7131,749251,000874.50
2008-03-311,7701,7801,7121,738461,000869
2008-03-281,7611,7841,7421,782302,000891
2008-03-271,7371,7601,7301,745269,000872.50
2008-03-261,7251,7501,7131,741182,000870.50
2008-03-251,7441,7711,7401,757408,000878.50
2008-03-241,7301,7591,7241,730254,000865
2008-03-211,7261,7441,7231,739219,000869.50
2008-03-191,7181,7451,6901,713273,000856.50
2008-03-181,6571,6911,6511,684462,000842
2008-03-171,7001,7151,6561,658446,000829
2008-03-141,7061,7671,6751,686416,000843
2008-03-131,7511,7601,7011,707408,000853.50
2008-03-121,8041,8251,7631,773264,000886.50
2008-03-111,7671,7991,7581,793344,000896.50
2008-03-101,7811,8071,7601,766488,000883
2008-03-071,8201,8201,7721,777534,000888.50
2008-03-061,8481,8481,8171,823511,000911.50
2008-03-051,8931,8931,7951,830952,000915
2008-03-041,9441,9451,8831,901507,000950.50
2008-03-031,9951,9951,9191,919631,000959.50
2008-02-292,0752,0802,0052,010599,0001,005
2008-02-282,0752,1002,0652,095192,0001,047.50
2008-02-272,0802,0952,0752,08579,0001,042.50
2008-02-262,1052,1052,0552,055145,0001,027.50
2008-02-252,0902,1052,0802,100166,0001,050
2008-02-222,0752,0752,0502,07598,0001,037.50
2008-02-212,0602,0802,0352,070281,0001,035
2008-02-202,1352,1352,0552,065357,0001,032.50
2008-02-192,1302,1402,1052,135283,0001,067.50
2008-02-182,0952,1302,0802,100207,0001,050
2008-02-152,0552,1002,0352,100278,0001,050
2008-02-142,0202,0552,0002,055259,0001,027.50
2008-02-132,0502,0652,0002,005267,0001,002.50
2008-02-122,0802,0802,0452,045165,0001,022.50
2008-02-082,0552,1052,0502,080225,0001,040
2008-02-072,0952,1052,0352,095318,0001,047.50
2008-02-062,1402,1402,0802,080281,0001,040
2008-02-052,1552,1952,1502,180189,0001,090
2008-02-042,1502,1802,1502,175238,0001,087.50
2008-02-012,1302,1502,0702,145291,0001,072.50
2008-01-312,0902,1302,0602,130336,0001,065
2008-01-302,0702,1002,0552,070322,0001,035
2008-01-292,1152,1402,0502,100458,0001,050
2008-01-282,1002,1152,0602,110391,0001,055
2008-01-252,0702,1302,0602,095553,0001,047.50
2008-01-242,0402,0601,9862,020568,0001,010
2008-01-232,0252,0702,0102,035373,0001,017.50
2008-01-222,0502,0601,9911,991412,000995.50
2008-01-212,1202,1502,0602,060300,0001,030
2008-01-182,0802,1652,0652,160241,0001,080
2008-01-172,1002,1252,0602,115413,0001,057.50
2008-01-162,1002,1052,0552,060558,0001,030
2008-01-152,2252,2252,1402,140410,0001,070
2008-01-112,2152,2352,1652,220572,0001,110
2008-01-102,2602,2602,1602,160489,0001,080
2008-01-092,1502,2552,1502,255324,0001,127.50
2008-01-082,1552,2002,1552,180168,0001,090
2008-01-072,1552,1852,1502,155228,0001,077.50
2008-01-042,2052,2452,1802,190146,0001,095

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