8086 ニプロ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,938	1,939	1,919	1,919	140,000	959.50
2009-12-29	1,954	1,954	1,927	1,938	94,200	969
2009-12-28	1,915	1,957	1,908	1,945	178,500	972.50
2009-12-25	1,930	1,930	1,893	1,906	119,800	953
2009-12-24	1,912	1,928	1,896	1,902	200,800	951
2009-12-22	1,899	1,911	1,883	1,904	216,200	952
2009-12-21	1,905	1,916	1,881	1,894	120,800	947
2009-12-18	1,919	1,919	1,878	1,904	162,100	952
2009-12-17	1,922	1,938	1,902	1,917	135,500	958.50
2009-12-16	1,900	1,917	1,882	1,909	163,900	954.50
2009-12-15	1,875	1,893	1,870	1,892	121,900	946
2009-12-14	1,896	1,896	1,850	1,886	182,300	943
2009-12-11	1,891	1,896	1,868	1,886	205,200	943
2009-12-10	1,919	1,944	1,882	1,897	159,000	948.50
2009-12-09	1,910	1,952	1,903	1,949	218,900	974.50
2009-12-08	1,903	1,924	1,902	1,915	163,900	957.50
2009-12-07	1,920	1,935	1,896	1,914	156,000	957
2009-12-04	1,904	1,919	1,887	1,902	114,400	951
2009-12-03	1,885	1,909	1,862	1,908	208,200	954
2009-12-02	1,867	1,876	1,838	1,855	332,500	927.50
2009-12-01	1,830	1,897	1,830	1,893	208,200	946.50
2009-11-30	1,816	1,855	1,816	1,846	201,800	923
2009-11-27	1,812	1,839	1,805	1,813	230,900	906.50
2009-11-26	1,880	1,899	1,839	1,842	445,600	921
2009-11-25	1,917	1,917	1,875	1,886	226,900	943
2009-11-24	1,913	1,924	1,870	1,887	408,400	943.50
2009-11-20	1,900	1,916	1,892	1,903	187,600	951.50
2009-11-19	1,931	1,940	1,896	1,920	214,700	960
2009-11-18	1,931	1,940	1,889	1,916	312,000	958
2009-11-17	1,978	1,989	1,929	1,931	266,600	965.50
2009-11-16	1,974	2,005	1,974	1,995	225,900	997.50
2009-11-13	1,999	2,020	1,965	2,005	258,300	1,002.50
2009-11-12	2,025	2,025	1,977	1,985	260,400	992.50
2009-11-11	2,000	2,040	1,985	2,020	286,800	1,010
2009-11-10	2,020	2,055	1,995	1,995	302,200	997.50
2009-11-09	2,010	2,035	1,975	2,020	333,700	1,010
2009-11-06	2,005	2,120	2,005	2,030	972,800	1,015
2009-11-05	1,941	1,941	1,887	1,908	265,900	954
2009-11-04	1,960	1,967	1,928	1,952	252,400	976
2009-11-02	1,917	1,956	1,915	1,955	230,900	977.50
2009-10-30	1,958	1,973	1,950	1,961	204,700	980.50
2009-10-29	1,911	1,947	1,906	1,946	422,100	973
2009-10-28	1,913	1,949	1,905	1,926	399,700	963
2009-10-27	2,000	2,000	1,932	1,943	219,000	971.50
2009-10-26	1,975	2,010	1,921	2,010	292,600	1,005
2009-10-23	1,926	1,956	1,912	1,946	266,700	973
2009-10-22	1,932	1,955	1,905	1,939	197,000	969.50
2009-10-21	2,000	2,015	1,943	1,947	394,500	973.50
2009-10-20	1,924	2,055	1,920	2,000	457,300	1,000
2009-10-19	1,909	1,919	1,882	1,901	131,500	950.50
2009-10-16	1,900	1,919	1,892	1,908	185,300	954
2009-10-15	1,910	1,915	1,886	1,898	233,800	949
2009-10-14	1,943	1,943	1,887	1,902	212,500	951
2009-10-13	1,934	1,973	1,923	1,935	148,900	967.50
2009-10-09	1,900	1,912	1,871	1,909	371,700	954.50
2009-10-08	1,920	1,921	1,872	1,907	339,400	953.50
2009-10-07	1,944	1,945	1,912	1,935	192,500	967.50
2009-10-06	1,983	1,985	1,940	1,954	173,200	977
2009-10-05	1,994	2,015	1,946	1,953	257,200	976.50
2009-10-02	2,020	2,030	1,987	2,030	238,200	1,015
2009-10-01	2,075	2,100	2,050	2,065	251,600	1,032.50
2009-09-30	2,090	2,100	2,075	2,100	78,000	1,050
2009-09-29	2,100	2,125	2,065	2,090	140,000	1,045
2009-09-28	2,115	2,125	2,080	2,100	132,900	1,050
2009-09-25	2,150	2,150	2,110	2,125	108,700	1,062.50
2009-09-24	2,115	2,175	2,115	2,170	251,400	1,085
2009-09-18	2,090	2,100	2,050	2,095	161,000	1,047.50
2009-09-17	2,120	2,135	2,095	2,110	180,100	1,055
2009-09-16	2,100	2,140	2,085	2,090	187,200	1,045
2009-09-15	2,080	2,095	2,065	2,095	121,900	1,047.50
2009-09-14	2,095	2,095	2,050	2,050	106,900	1,025
2009-09-11	2,090	2,120	2,070	2,085	265,500	1,042.50
2009-09-10	2,100	2,130	2,095	2,105	210,000	1,052.50
2009-09-09	2,120	2,130	2,085	2,090	123,100	1,045
2009-09-08	2,125	2,125	2,090	2,100	172,700	1,050
2009-09-07	2,115	2,130	2,095	2,100	159,900	1,050
2009-09-04	2,125	2,150	2,100	2,110	276,800	1,055
2009-09-03	2,080	2,130	2,070	2,115	460,500	1,057.50
2009-09-02	2,005	2,080	1,981	2,080	741,500	1,040
2009-09-01	1,970	2,015	1,966	2,000	170,200	1,000
2009-08-31	1,979	2,010	1,971	1,985	146,600	992.50
2009-08-28	1,970	1,993	1,960	1,981	146,300	990.50
2009-08-27	1,993	1,994	1,945	1,973	160,300	986.50
2009-08-26	1,983	1,994	1,970	1,993	169,400	996.50
2009-08-25	1,984	1,985	1,945	1,964	212,300	982
2009-08-24	1,956	1,987	1,951	1,984	239,600	992
2009-08-21	1,957	1,957	1,913	1,955	321,600	977.50
2009-08-20	1,960	1,961	1,927	1,955	248,400	977.50
2009-08-19	1,947	1,955	1,933	1,950	239,700	975
2009-08-18	1,939	1,968	1,925	1,957	262,400	978.50
2009-08-17	1,974	1,980	1,944	1,949	232,900	974.50
2009-08-14	1,989	1,997	1,978	1,988	154,600	994
2009-08-13	2,010	2,015	1,977	1,993	246,100	996.50
2009-08-12	2,015	2,040	1,999	2,000	224,100	1,000
2009-08-11	1,995	2,065	1,986	2,055	403,800	1,027.50
2009-08-10	1,982	1,988	1,962	1,978	166,600	989
2009-08-07	1,964	1,965	1,934	1,958	171,500	979
2009-08-06	1,948	1,973	1,948	1,961	180,700	980.50
2009-08-05	1,976	1,984	1,954	1,958	132,900	979
2009-08-04	1,975	1,997	1,960	1,963	251,400	981.50
2009-08-03	1,959	1,974	1,953	1,961	154,300	980.50
2009-07-31	1,942	1,965	1,928	1,952	265,200	976
2009-07-30	1,949	1,951	1,907	1,926	224,000	963
2009-07-29	1,941	1,968	1,941	1,949	202,200	974.50
2009-07-28	1,972	1,984	1,934	1,949	140,500	974.50
2009-07-27	2,010	2,010	1,972	1,979	150,400	989.50
2009-07-24	1,994	2,010	1,972	1,989	323,900	994.50
2009-07-23	2,010	2,015	1,990	2,000	128,400	1,000
2009-07-22	1,984	2,010	1,980	2,010	273,000	1,005
2009-07-21	1,955	1,980	1,955	1,972	261,400	986
2009-07-17	1,991	1,998	1,945	1,951	207,400	975.50
2009-07-16	2,025	2,025	1,973	1,987	353,900	993.50
2009-07-15	1,982	2,025	1,980	2,020	305,500	1,010
2009-07-14	2,000	2,005	1,964	1,986	359,100	993
2009-07-13	1,992	2,015	1,956	1,957	301,300	978.50
2009-07-10	1,964	2,005	1,954	1,993	303,200	996.50
2009-07-09	1,932	2,035	1,924	1,969	675,400	984.50
2009-07-08	1,930	1,937	1,916	1,931	289,200	965.50
2009-07-07	1,921	1,939	1,916	1,929	199,800	964.50
2009-07-06	1,909	1,918	1,888	1,914	158,700	957
2009-07-03	1,898	1,908	1,875	1,894	264,500	947
2009-07-02	1,896	1,940	1,896	1,928	369,400	964
2009-07-01	1,948	1,966	1,903	1,913	368,900	956.50
2009-06-30	1,960	1,978	1,945	1,972	248,000	986
2009-06-29	1,927	1,971	1,927	1,939	266,000	969.50
2009-06-26	1,909	1,922	1,884	1,911	254,000	955.50
2009-06-25	1,880	1,908	1,880	1,901	279,000	950.50
2009-06-24	1,858	1,884	1,858	1,869	290,000	934.50
2009-06-23	1,840	1,858	1,828	1,858	307,000	929
2009-06-22	1,819	1,860	1,818	1,847	337,000	923.50
2009-06-19	1,832	1,832	1,788	1,795	209,000	897.50
2009-06-18	1,830	1,830	1,791	1,807	211,000	903.50
2009-06-17	1,765	1,816	1,765	1,811	376,000	905.50
2009-06-16	1,790	1,793	1,742	1,752	294,000	876
2009-06-15	1,768	1,796	1,759	1,789	219,000	894.50
2009-06-12	1,792	1,792	1,745	1,749	413,000	874.50
2009-06-11	1,821	1,824	1,789	1,792	247,000	896
2009-06-10	1,827	1,828	1,794	1,800	214,000	900
2009-06-09	1,809	1,817	1,793	1,813	350,000	906.50
2009-06-08	1,802	1,820	1,786	1,794	301,000	897
2009-06-05	1,818	1,818	1,797	1,803	249,000	901.50
2009-06-04	1,839	1,843	1,794	1,802	353,000	901
2009-06-03	1,817	1,845	1,815	1,837	390,000	918.50
2009-06-02	1,790	1,813	1,779	1,789	459,000	894.50
2009-06-01	1,764	1,783	1,764	1,768	175,000	884
2009-05-29	1,772	1,780	1,746	1,776	266,000	888
2009-05-28	1,754	1,773	1,745	1,771	268,000	885.50
2009-05-27	1,775	1,775	1,742	1,752	234,000	876
2009-05-26	1,742	1,752	1,725	1,745	283,000	872.50
2009-05-25	1,764	1,768	1,717	1,741	283,000	870.50
2009-05-22	1,712	1,761	1,712	1,734	391,000	867
2009-05-21	1,709	1,718	1,695	1,711	289,000	855.50
2009-05-20	1,765	1,770	1,721	1,727	324,000	863.50
2009-05-19	1,784	1,785	1,756	1,783	474,000	891.50
2009-05-18	1,685	1,752	1,672	1,745	566,000	872.50
2009-05-15	1,595	1,663	1,570	1,655	408,000	827.50
2009-05-14	1,560	1,590	1,560	1,568	265,000	784
2009-05-13	1,507	1,597	1,506	1,590	609,000	795
2009-05-12	1,475	1,487	1,455	1,477	184,000	738.50
2009-05-11	1,478	1,493	1,473	1,482	155,000	741
2009-05-08	1,470	1,475	1,442	1,464	266,000	732
2009-05-07	1,465	1,478	1,422	1,450	325,000	725
2009-05-01	1,436	1,457	1,426	1,448	199,000	724
2009-04-30	1,421	1,465	1,421	1,435	280,000	717.50
2009-04-28	1,456	1,483	1,404	1,414	289,000	707
2009-04-27	1,493	1,497	1,459	1,470	178,000	735
2009-04-24	1,496	1,506	1,471	1,475	254,000	737.50
2009-04-23	1,500	1,508	1,475	1,504	118,000	752
2009-04-22	1,519	1,520	1,504	1,508	199,000	754
2009-04-21	1,539	1,539	1,498	1,499	234,000	749.50
2009-04-20	1,521	1,554	1,521	1,549	176,000	774.50
2009-04-17	1,531	1,550	1,516	1,519	221,000	759.50
2009-04-16	1,540	1,570	1,530	1,546	253,000	773
2009-04-15	1,515	1,558	1,506	1,549	264,000	774.50
2009-04-14	1,496	1,544	1,496	1,533	290,000	766.50
2009-04-13	1,526	1,529	1,496	1,506	215,000	753
2009-04-10	1,501	1,528	1,476	1,528	396,000	764
2009-04-09	1,495	1,522	1,495	1,506	229,000	753
2009-04-08	1,526	1,526	1,484	1,492	258,000	746
2009-04-07	1,520	1,525	1,500	1,510	264,000	755
2009-04-06	1,556	1,563	1,522	1,537	213,000	768.50
2009-04-03	1,576	1,576	1,548	1,571	215,000	785.50
2009-04-02	1,579	1,589	1,560	1,579	236,000	789.50
2009-04-01	1,523	1,565	1,523	1,550	214,000	775
2009-03-31	1,506	1,582	1,506	1,534	549,000	767
2009-03-30	1,560	1,585	1,505	1,505	576,000	752.50
2009-03-27	1,581	1,625	1,577	1,590	393,000	795
2009-03-26	1,501	1,566	1,501	1,566	371,000	783
2009-03-25	1,527	1,527	1,483	1,525	684,000	762.50
2009-03-24	1,528	1,536	1,494	1,527	332,000	763.50
2009-03-23	1,515	1,530	1,487	1,511	344,000	755.50
2009-03-19	1,513	1,538	1,506	1,518	380,000	759
2009-03-18	1,490	1,513	1,480	1,500	273,000	750
2009-03-17	1,470	1,497	1,470	1,487	203,000	743.50
2009-03-16	1,462	1,494	1,442	1,470	145,000	735
2009-03-13	1,379	1,423	1,379	1,422	372,000	711
2009-03-12	1,447	1,450	1,366	1,379	424,000	689.50
2009-03-11	1,452	1,482	1,448	1,466	349,000	733
2009-03-10	1,460	1,468	1,444	1,450	226,000	725
2009-03-09	1,453	1,477	1,436	1,469	250,000	734.50
2009-03-06	1,479	1,482	1,454	1,463	258,000	731.50
2009-03-05	1,500	1,530	1,475	1,505	369,000	752.50
2009-03-04	1,470	1,515	1,465	1,499	421,000	749.50
2009-03-03	1,432	1,470	1,432	1,451	186,000	725.50
2009-03-02	1,462	1,475	1,441	1,472	176,000	736
2009-02-27	1,467	1,509	1,466	1,500	327,000	750
2009-02-26	1,490	1,514	1,468	1,484	365,000	742
2009-02-25	1,474	1,519	1,470	1,510	585,000	755
2009-02-24	1,388	1,434	1,374	1,431	417,000	715.50
2009-02-23	1,352	1,395	1,350	1,387	340,000	693.50
2009-02-20	1,395	1,404	1,352	1,372	494,000	686
2009-02-19	1,345	1,452	1,327	1,414	825,000	707
2009-02-18	1,302	1,347	1,289	1,344	283,000	672
2009-02-17	1,316	1,326	1,297	1,301	306,000	650.50
2009-02-16	1,312	1,372	1,312	1,356	243,000	678
2009-02-13	1,308	1,322	1,277	1,307	281,000	653.50
2009-02-12	1,325	1,325	1,287	1,288	273,000	644
2009-02-10	1,314	1,343	1,314	1,331	224,000	665.50
2009-02-09	1,355	1,362	1,312	1,314	233,000	657
2009-02-06	1,342	1,379	1,342	1,349	329,000	674.50
2009-02-05	1,370	1,379	1,342	1,342	370,000	671
2009-02-04	1,361	1,402	1,353	1,397	312,000	698.50
2009-02-03	1,365	1,389	1,356	1,360	267,000	680
2009-02-02	1,354	1,391	1,354	1,385	327,000	692.50
2009-01-30	1,330	1,368	1,330	1,353	283,000	676.50
2009-01-29	1,377	1,390	1,321	1,349	329,000	674.50
2009-01-28	1,396	1,396	1,363	1,379	239,000	689.50
2009-01-27	1,385	1,430	1,381	1,416	171,000	708
2009-01-26	1,418	1,429	1,376	1,379	173,000	689.50
2009-01-23	1,407	1,434	1,401	1,418	241,000	709
2009-01-22	1,428	1,428	1,376	1,409	266,000	704.50
2009-01-21	1,452	1,464	1,434	1,434	394,000	717
2009-01-20	1,492	1,502	1,458	1,492	468,000	746
2009-01-19	1,517	1,558	1,517	1,541	279,000	770.50
2009-01-16	1,521	1,521	1,492	1,497	398,000	748.50
2009-01-15	1,500	1,534	1,500	1,501	291,000	750.50
2009-01-14	1,520	1,545	1,518	1,530	333,000	765
2009-01-13	1,500	1,511	1,487	1,505	312,000	752.50
2009-01-09	1,540	1,541	1,521	1,521	264,000	760.50
2009-01-08	1,526	1,558	1,525	1,542	176,000	771
2009-01-07	1,548	1,571	1,526	1,526	292,000	763
2009-01-06	1,600	1,600	1,571	1,578	93,000	789
2009-01-05	1,585	1,606	1,583	1,595	47,000	797.50

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