8086 ニプロ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,635	1,635	1,627	1,627	151,100	813.50
2010-12-29	1,630	1,634	1,625	1,632	129,400	816
2010-12-28	1,635	1,635	1,628	1,630	90,100	815
2010-12-27	1,635	1,635	1,625	1,631	153,100	815.50
2010-12-24	1,637	1,638	1,628	1,629	205,700	814.50
2010-12-22	1,629	1,636	1,627	1,633	276,700	816.50
2010-12-21	1,621	1,628	1,619	1,625	188,500	812.50
2010-12-20	1,624	1,631	1,617	1,618	250,600	809
2010-12-17	1,612	1,622	1,610	1,619	316,400	809.50
2010-12-16	1,600	1,610	1,598	1,605	205,400	802.50
2010-12-15	1,603	1,605	1,594	1,603	386,300	801.50
2010-12-14	1,600	1,605	1,595	1,599	452,000	799.50
2010-12-13	1,600	1,608	1,595	1,605	296,000	802.50
2010-12-10	1,604	1,610	1,595	1,603	492,300	801.50
2010-12-09	1,623	1,626	1,620	1,621	335,300	810.50
2010-12-08	1,603	1,626	1,598	1,621	507,500	810.50
2010-12-07	1,613	1,616	1,587	1,596	763,900	798
2010-12-06	1,620	1,626	1,611	1,615	395,600	807.50
2010-12-03	1,635	1,636	1,623	1,626	183,400	813
2010-12-02	1,631	1,637	1,625	1,630	142,000	815
2010-12-01	1,626	1,630	1,621	1,623	187,500	811.50
2010-11-30	1,637	1,643	1,626	1,635	222,000	817.50
2010-11-29	1,635	1,646	1,635	1,642	174,700	821
2010-11-26	1,632	1,649	1,632	1,640	131,700	820
2010-11-25	1,641	1,649	1,632	1,633	178,900	816.50
2010-11-24	1,642	1,647	1,630	1,636	145,600	818
2010-11-22	1,651	1,655	1,642	1,646	212,400	823
2010-11-19	1,684	1,684	1,649	1,652	223,400	826
2010-11-18	1,639	1,664	1,634	1,664	278,100	832
2010-11-17	1,626	1,628	1,620	1,628	167,600	814
2010-11-16	1,640	1,644	1,627	1,627	167,400	813.50
2010-11-15	1,630	1,645	1,627	1,643	140,100	821.50
2010-11-12	1,631	1,639	1,628	1,629	255,900	814.50
2010-11-11	1,667	1,668	1,632	1,636	598,900	818
2010-11-10	1,645	1,694	1,631	1,687	350,900	843.50
2010-11-09	1,630	1,648	1,630	1,635	177,800	817.50
2010-11-08	1,640	1,654	1,632	1,634	430,300	817
2010-11-05	1,689	1,718	1,689	1,695	171,600	847.50
2010-11-04	1,668	1,686	1,665	1,686	229,600	843
2010-11-02	1,630	1,655	1,630	1,653	151,100	826.50
2010-11-01	1,624	1,644	1,624	1,624	138,200	812
2010-10-29	1,637	1,649	1,624	1,641	162,700	820.50
2010-10-28	1,655	1,661	1,642	1,642	203,500	821
2010-10-27	1,663	1,674	1,653	1,658	124,400	829
2010-10-26	1,672	1,679	1,657	1,664	149,800	832
2010-10-25	1,698	1,698	1,676	1,681	157,000	840.50
2010-10-22	1,693	1,700	1,682	1,688	198,300	844
2010-10-21	1,690	1,708	1,675	1,700	234,800	850
2010-10-20	1,713	1,724	1,691	1,697	246,800	848.50
2010-10-19	1,717	1,744	1,710	1,737	173,300	868.50
2010-10-18	1,722	1,743	1,709	1,727	190,700	863.50
2010-10-15	1,727	1,743	1,715	1,733	258,100	866.50
2010-10-14	1,735	1,754	1,722	1,734	295,800	867
2010-10-13	1,727	1,737	1,718	1,732	189,800	866
2010-10-12	1,772	1,772	1,705	1,726	200,900	863
2010-10-08	1,773	1,780	1,748	1,755	294,300	877.50
2010-10-07	1,764	1,780	1,762	1,780	292,900	890
2010-10-06	1,738	1,774	1,726	1,763	270,300	881.50
2010-10-05	1,745	1,745	1,716	1,723	345,000	861.50
2010-10-04	1,751	1,775	1,750	1,761	404,600	880.50
2010-10-01	1,747	1,759	1,723	1,757	279,900	878.50
2010-09-30	1,747	1,766	1,741	1,746	276,000	873
2010-09-29	1,734	1,745	1,729	1,742	250,800	871
2010-09-28	1,723	1,728	1,705	1,724	133,600	862
2010-09-27	1,758	1,758	1,735	1,745	192,800	872.50
2010-09-24	1,720	1,751	1,720	1,739	295,300	869.50
2010-09-22	1,720	1,737	1,714	1,730	132,600	865
2010-09-21	1,734	1,734	1,716	1,725	234,300	862.50
2010-09-17	1,697	1,736	1,688	1,732	421,800	866
2010-09-16	1,671	1,685	1,661	1,684	221,900	842
2010-09-15	1,642	1,668	1,636	1,661	166,400	830.50
2010-09-14	1,643	1,649	1,636	1,641	121,000	820.50
2010-09-13	1,652	1,652	1,640	1,640	140,800	820
2010-09-10	1,643	1,649	1,635	1,647	157,900	823.50
2010-09-09	1,641	1,647	1,631	1,636	156,600	818
2010-09-08	1,652	1,656	1,636	1,639	110,000	819.50
2010-09-07	1,660	1,665	1,650	1,663	111,400	831.50
2010-09-06	1,674	1,678	1,653	1,676	75,300	838
2010-09-03	1,660	1,674	1,654	1,658	85,800	829
2010-09-02	1,655	1,659	1,638	1,657	155,600	828.50
2010-09-01	1,649	1,651	1,630	1,638	186,000	819
2010-08-31	1,677	1,678	1,650	1,655	226,600	827.50
2010-08-30	1,692	1,703	1,692	1,696	224,600	848
2010-08-27	1,657	1,691	1,653	1,686	202,400	843
2010-08-26	1,634	1,657	1,634	1,656	201,600	828
2010-08-25	1,631	1,639	1,621	1,633	181,500	816.50
2010-08-24	1,615	1,633	1,615	1,631	179,200	815.50
2010-08-23	1,633	1,643	1,615	1,615	135,700	807.50
2010-08-20	1,650	1,654	1,630	1,631	201,700	815.50
2010-08-19	1,660	1,667	1,652	1,655	212,000	827.50
2010-08-18	1,671	1,672	1,660	1,663	130,000	831.50
2010-08-17	1,670	1,670	1,661	1,662	72,500	831
2010-08-16	1,660	1,673	1,660	1,670	83,100	835
2010-08-13	1,676	1,685	1,658	1,676	174,600	838
2010-08-12	1,651	1,706	1,650	1,686	353,700	843
2010-08-11	1,690	1,692	1,667	1,674	210,200	837
2010-08-10	1,697	1,702	1,685	1,689	122,000	844.50
2010-08-09	1,696	1,704	1,688	1,701	146,000	850.50
2010-08-06	1,697	1,705	1,687	1,702	119,800	851
2010-08-05	1,691	1,704	1,687	1,704	115,600	852
2010-08-04	1,697	1,697	1,682	1,689	132,200	844.50
2010-08-03	1,691	1,704	1,685	1,700	113,200	850
2010-08-02	1,688	1,698	1,679	1,680	98,600	840
2010-07-30	1,686	1,689	1,672	1,682	153,000	841
2010-07-29	1,702	1,704	1,687	1,696	105,400	848
2010-07-28	1,707	1,713	1,691	1,705	150,800	852.50
2010-07-27	1,686	1,697	1,680	1,691	114,200	845.50
2010-07-26	1,698	1,700	1,686	1,687	155,600	843.50
2010-07-23	1,688	1,702	1,681	1,684	221,200	842
2010-07-22	1,687	1,689	1,670	1,675	219,800	837.50
2010-07-21	1,699	1,703	1,681	1,687	219,600	843.50
2010-07-20	1,670	1,692	1,669	1,681	142,600	840.50
2010-07-16	1,706	1,708	1,683	1,684	190,800	842
2010-07-15	1,755	1,755	1,707	1,708	171,000	854
2010-07-14	1,719	1,740	1,715	1,731	102,900	865.50
2010-07-13	1,733	1,742	1,700	1,705	175,500	852.50
2010-07-12	1,737	1,751	1,731	1,733	93,700	866.50
2010-07-09	1,755	1,755	1,735	1,747	138,200	873.50
2010-07-08	1,749	1,766	1,748	1,758	189,700	879
2010-07-07	1,758	1,758	1,727	1,736	147,600	868
2010-07-06	1,727	1,752	1,707	1,749	175,000	874.50
2010-07-05	1,696	1,732	1,696	1,727	209,400	863.50
2010-07-02	1,690	1,705	1,682	1,699	177,400	849.50
2010-07-01	1,681	1,690	1,674	1,675	143,700	837.50
2010-06-30	1,701	1,703	1,684	1,696	166,000	848
2010-06-29	1,728	1,744	1,700	1,723	211,700	861.50
2010-06-28	1,726	1,726	1,714	1,720	121,700	860
2010-06-25	1,715	1,730	1,706	1,718	246,200	859
2010-06-24	1,680	1,724	1,674	1,712	233,900	856
2010-06-23	1,690	1,696	1,673	1,674	285,600	837
2010-06-22	1,713	1,721	1,707	1,721	186,600	860.50
2010-06-21	1,720	1,736	1,720	1,728	149,700	864
2010-06-18	1,723	1,728	1,696	1,718	272,500	859
2010-06-17	1,721	1,739	1,721	1,729	117,700	864.50
2010-06-16	1,726	1,734	1,710	1,730	164,900	865
2010-06-15	1,717	1,720	1,691	1,703	255,600	851.50
2010-06-14	1,720	1,737	1,718	1,729	266,900	864.50
2010-06-11	1,709	1,728	1,699	1,717	326,800	858.50
2010-06-10	1,651	1,694	1,650	1,686	359,800	843
2010-06-09	1,666	1,666	1,646	1,653	324,700	826.50
2010-06-08	1,658	1,691	1,657	1,672	199,600	836
2010-06-07	1,679	1,693	1,660	1,681	412,700	840.50
2010-06-04	1,740	1,741	1,713	1,718	186,400	859
2010-06-03	1,740	1,754	1,727	1,738	199,200	869
2010-06-02	1,714	1,735	1,705	1,718	223,100	859
2010-06-01	1,700	1,730	1,689	1,713	219,300	856.50
2010-05-31	1,679	1,713	1,678	1,703	287,500	851.50
2010-05-28	1,696	1,696	1,676	1,680	259,900	840
2010-05-27	1,671	1,676	1,654	1,667	298,300	833.50
2010-05-26	1,673	1,705	1,673	1,681	398,900	840.50
2010-05-25	1,705	1,708	1,672	1,677	400,100	838.50
2010-05-24	1,738	1,738	1,708	1,709	201,700	854.50
2010-05-21	1,733	1,735	1,716	1,717	395,300	858.50
2010-05-20	1,757	1,786	1,752	1,767	307,000	883.50
2010-05-19	1,750	1,766	1,743	1,756	625,900	878
2010-05-18	1,768	1,770	1,733	1,745	269,300	872.50
2010-05-17	1,752	1,760	1,737	1,755	390,500	877.50
2010-05-14	1,761	1,761	1,736	1,747	212,800	873.50
2010-05-13	1,748	1,764	1,744	1,761	183,700	880.50
2010-05-12	1,735	1,749	1,733	1,734	242,600	867
2010-05-11	1,793	1,797	1,735	1,736	387,800	868
2010-05-10	1,751	1,776	1,744	1,769	223,500	884.50
2010-05-07	1,735	1,761	1,713	1,743	509,600	871.50
2010-05-06	1,766	1,767	1,739	1,748	295,200	874
2010-04-30	1,789	1,792	1,780	1,781	181,700	890.50
2010-04-28	1,782	1,786	1,770	1,772	216,400	886
2010-04-27	1,793	1,805	1,781	1,805	154,500	902.50
2010-04-26	1,805	1,806	1,794	1,798	192,200	899
2010-04-23	1,784	1,796	1,781	1,796	203,200	898
2010-04-22	1,802	1,803	1,788	1,798	161,200	899
2010-04-21	1,790	1,808	1,790	1,804	199,300	902
2010-04-20	1,785	1,804	1,785	1,790	207,900	895
2010-04-19	1,791	1,793	1,780	1,790	270,200	895
2010-04-16	1,804	1,809	1,798	1,800	192,100	900
2010-04-15	1,810	1,815	1,804	1,804	135,500	902
2010-04-14	1,802	1,813	1,801	1,810	162,800	905
2010-04-13	1,820	1,824	1,800	1,810	382,300	905
2010-04-12	1,816	1,831	1,816	1,819	217,100	909.50
2010-04-09	1,819	1,824	1,815	1,823	156,000	911.50
2010-04-08	1,827	1,828	1,816	1,819	148,300	909.50
2010-04-07	1,820	1,835	1,814	1,826	348,900	913
2010-04-06	1,821	1,838	1,820	1,820	316,300	910
2010-04-05	1,818	1,825	1,809	1,820	292,500	910
2010-04-02	1,815	1,821	1,811	1,816	152,200	908
2010-04-01	1,805	1,812	1,796	1,811	378,600	905.50
2010-03-31	1,805	1,813	1,805	1,806	351,100	903
2010-03-30	1,817	1,829	1,803	1,806	471,400	903
2010-03-29	1,840	1,841	1,814	1,816	356,000	908
2010-03-26	1,848	1,868	1,846	1,866	551,400	933
2010-03-25	1,848	1,849	1,841	1,845	190,700	922.50
2010-03-24	1,843	1,848	1,835	1,844	269,500	922
2010-03-23	1,840	1,844	1,836	1,843	183,100	921.50
2010-03-19	1,830	1,843	1,823	1,835	220,300	917.50
2010-03-18	1,830	1,838	1,815	1,815	217,300	907.50
2010-03-17	1,835	1,841	1,819	1,823	334,400	911.50
2010-03-16	1,843	1,850	1,832	1,844	235,600	922
2010-03-15	1,840	1,840	1,815	1,821	200,200	910.50
2010-03-12	1,815	1,826	1,801	1,822	304,800	911
2010-03-11	1,785	1,796	1,781	1,790	198,200	895
2010-03-10	1,791	1,796	1,774	1,775	205,400	887.50
2010-03-09	1,790	1,791	1,777	1,789	194,300	894.50
2010-03-08	1,809	1,809	1,777	1,780	251,500	890
2010-03-05	1,765	1,783	1,761	1,782	272,000	891
2010-03-04	1,767	1,775	1,751	1,753	186,300	876.50
2010-03-03	1,761	1,769	1,751	1,767	232,600	883.50
2010-03-02	1,761	1,775	1,747	1,761	230,700	880.50
2010-03-01	1,776	1,779	1,753	1,760	236,500	880
2010-02-26	1,743	1,766	1,739	1,747	475,700	873.50
2010-02-25	1,770	1,778	1,736	1,775	809,200	887.50
2010-02-24	1,821	1,821	1,805	1,815	213,300	907.50
2010-02-23	1,819	1,825	1,811	1,820	158,600	910
2010-02-22	1,816	1,830	1,804	1,819	216,800	909.50
2010-02-19	1,820	1,820	1,788	1,790	300,300	895
2010-02-18	1,817	1,820	1,800	1,820	261,000	910
2010-02-17	1,825	1,826	1,810	1,824	249,800	912
2010-02-16	1,812	1,825	1,806	1,813	199,700	906.50
2010-02-15	1,831	1,839	1,814	1,819	233,400	909.50
2010-02-12	1,855	1,872	1,816	1,823	387,600	911.50
2010-02-10	1,831	1,849	1,822	1,827	275,200	913.50
2010-02-09	1,823	1,840	1,817	1,836	174,400	918
2010-02-08	1,862	1,864	1,834	1,836	206,400	918
2010-02-05	1,895	1,898	1,855	1,859	356,300	929.50
2010-02-04	1,900	1,918	1,890	1,916	153,000	958
2010-02-03	1,904	1,926	1,884	1,890	356,100	945
2010-02-02	1,935	1,945	1,908	1,922	194,700	961
2010-02-01	1,890	1,918	1,888	1,907	253,100	953.50
2010-01-29	1,900	1,916	1,887	1,901	241,600	950.50
2010-01-28	1,863	1,914	1,863	1,908	425,400	954
2010-01-27	1,947	1,958	1,852	1,854	577,300	927
2010-01-26	1,960	1,987	1,947	1,947	270,800	973.50
2010-01-25	1,924	1,953	1,924	1,936	206,100	968
2010-01-22	1,966	1,968	1,931	1,944	301,900	972
2010-01-21	1,936	1,963	1,935	1,959	219,600	979.50
2010-01-20	1,948	1,986	1,933	1,962	314,100	981
2010-01-19	1,907	1,935	1,907	1,927	193,200	963.50
2010-01-18	1,926	1,926	1,902	1,907	191,000	953.50
2010-01-15	1,945	1,958	1,918	1,938	252,000	969
2010-01-14	1,954	1,964	1,943	1,962	175,200	981
2010-01-13	1,951	1,971	1,950	1,953	203,700	976.50
2010-01-12	1,922	1,960	1,920	1,951	256,600	975.50
2010-01-08	1,955	1,969	1,929	1,933	213,800	966.50
2010-01-07	1,955	1,962	1,939	1,955	305,000	977.50
2010-01-06	1,954	1,955	1,933	1,939	156,900	969.50
2010-01-05	1,952	1,973	1,931	1,965	299,300	982.50
2010-01-04	1,943	1,944	1,925	1,926	67,900	963

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30