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
2010-12-301,6351,6351,6271,627151,100813.50
2010-12-291,6301,6341,6251,632129,400816
2010-12-281,6351,6351,6281,63090,100815
2010-12-271,6351,6351,6251,631153,100815.50
2010-12-241,6371,6381,6281,629205,700814.50
2010-12-221,6291,6361,6271,633276,700816.50
2010-12-211,6211,6281,6191,625188,500812.50
2010-12-201,6241,6311,6171,618250,600809
2010-12-171,6121,6221,6101,619316,400809.50
2010-12-161,6001,6101,5981,605205,400802.50
2010-12-151,6031,6051,5941,603386,300801.50
2010-12-141,6001,6051,5951,599452,000799.50
2010-12-131,6001,6081,5951,605296,000802.50
2010-12-101,6041,6101,5951,603492,300801.50
2010-12-091,6231,6261,6201,621335,300810.50
2010-12-081,6031,6261,5981,621507,500810.50
2010-12-071,6131,6161,5871,596763,900798
2010-12-061,6201,6261,6111,615395,600807.50
2010-12-031,6351,6361,6231,626183,400813
2010-12-021,6311,6371,6251,630142,000815
2010-12-011,6261,6301,6211,623187,500811.50
2010-11-301,6371,6431,6261,635222,000817.50
2010-11-291,6351,6461,6351,642174,700821
2010-11-261,6321,6491,6321,640131,700820
2010-11-251,6411,6491,6321,633178,900816.50
2010-11-241,6421,6471,6301,636145,600818
2010-11-221,6511,6551,6421,646212,400823
2010-11-191,6841,6841,6491,652223,400826
2010-11-181,6391,6641,6341,664278,100832
2010-11-171,6261,6281,6201,628167,600814
2010-11-161,6401,6441,6271,627167,400813.50
2010-11-151,6301,6451,6271,643140,100821.50
2010-11-121,6311,6391,6281,629255,900814.50
2010-11-111,6671,6681,6321,636598,900818
2010-11-101,6451,6941,6311,687350,900843.50
2010-11-091,6301,6481,6301,635177,800817.50
2010-11-081,6401,6541,6321,634430,300817
2010-11-051,6891,7181,6891,695171,600847.50
2010-11-041,6681,6861,6651,686229,600843
2010-11-021,6301,6551,6301,653151,100826.50
2010-11-011,6241,6441,6241,624138,200812
2010-10-291,6371,6491,6241,641162,700820.50
2010-10-281,6551,6611,6421,642203,500821
2010-10-271,6631,6741,6531,658124,400829
2010-10-261,6721,6791,6571,664149,800832
2010-10-251,6981,6981,6761,681157,000840.50
2010-10-221,6931,7001,6821,688198,300844
2010-10-211,6901,7081,6751,700234,800850
2010-10-201,7131,7241,6911,697246,800848.50
2010-10-191,7171,7441,7101,737173,300868.50
2010-10-181,7221,7431,7091,727190,700863.50
2010-10-151,7271,7431,7151,733258,100866.50
2010-10-141,7351,7541,7221,734295,800867
2010-10-131,7271,7371,7181,732189,800866
2010-10-121,7721,7721,7051,726200,900863
2010-10-081,7731,7801,7481,755294,300877.50
2010-10-071,7641,7801,7621,780292,900890
2010-10-061,7381,7741,7261,763270,300881.50
2010-10-051,7451,7451,7161,723345,000861.50
2010-10-041,7511,7751,7501,761404,600880.50
2010-10-011,7471,7591,7231,757279,900878.50
2010-09-301,7471,7661,7411,746276,000873
2010-09-291,7341,7451,7291,742250,800871
2010-09-281,7231,7281,7051,724133,600862
2010-09-271,7581,7581,7351,745192,800872.50
2010-09-241,7201,7511,7201,739295,300869.50
2010-09-221,7201,7371,7141,730132,600865
2010-09-211,7341,7341,7161,725234,300862.50
2010-09-171,6971,7361,6881,732421,800866
2010-09-161,6711,6851,6611,684221,900842
2010-09-151,6421,6681,6361,661166,400830.50
2010-09-141,6431,6491,6361,641121,000820.50
2010-09-131,6521,6521,6401,640140,800820
2010-09-101,6431,6491,6351,647157,900823.50
2010-09-091,6411,6471,6311,636156,600818
2010-09-081,6521,6561,6361,639110,000819.50
2010-09-071,6601,6651,6501,663111,400831.50
2010-09-061,6741,6781,6531,67675,300838
2010-09-031,6601,6741,6541,65885,800829
2010-09-021,6551,6591,6381,657155,600828.50
2010-09-011,6491,6511,6301,638186,000819
2010-08-311,6771,6781,6501,655226,600827.50
2010-08-301,6921,7031,6921,696224,600848
2010-08-271,6571,6911,6531,686202,400843
2010-08-261,6341,6571,6341,656201,600828
2010-08-251,6311,6391,6211,633181,500816.50
2010-08-241,6151,6331,6151,631179,200815.50
2010-08-231,6331,6431,6151,615135,700807.50
2010-08-201,6501,6541,6301,631201,700815.50
2010-08-191,6601,6671,6521,655212,000827.50
2010-08-181,6711,6721,6601,663130,000831.50
2010-08-171,6701,6701,6611,66272,500831
2010-08-161,6601,6731,6601,67083,100835
2010-08-131,6761,6851,6581,676174,600838
2010-08-121,6511,7061,6501,686353,700843
2010-08-111,6901,6921,6671,674210,200837
2010-08-101,6971,7021,6851,689122,000844.50
2010-08-091,6961,7041,6881,701146,000850.50
2010-08-061,6971,7051,6871,702119,800851
2010-08-051,6911,7041,6871,704115,600852
2010-08-041,6971,6971,6821,689132,200844.50
2010-08-031,6911,7041,6851,700113,200850
2010-08-021,6881,6981,6791,68098,600840
2010-07-301,6861,6891,6721,682153,000841
2010-07-291,7021,7041,6871,696105,400848
2010-07-281,7071,7131,6911,705150,800852.50
2010-07-271,6861,6971,6801,691114,200845.50
2010-07-261,6981,7001,6861,687155,600843.50
2010-07-231,6881,7021,6811,684221,200842
2010-07-221,6871,6891,6701,675219,800837.50
2010-07-211,6991,7031,6811,687219,600843.50
2010-07-201,6701,6921,6691,681142,600840.50
2010-07-161,7061,7081,6831,684190,800842
2010-07-151,7551,7551,7071,708171,000854
2010-07-141,7191,7401,7151,731102,900865.50
2010-07-131,7331,7421,7001,705175,500852.50
2010-07-121,7371,7511,7311,73393,700866.50
2010-07-091,7551,7551,7351,747138,200873.50
2010-07-081,7491,7661,7481,758189,700879
2010-07-071,7581,7581,7271,736147,600868
2010-07-061,7271,7521,7071,749175,000874.50
2010-07-051,6961,7321,6961,727209,400863.50
2010-07-021,6901,7051,6821,699177,400849.50
2010-07-011,6811,6901,6741,675143,700837.50
2010-06-301,7011,7031,6841,696166,000848
2010-06-291,7281,7441,7001,723211,700861.50
2010-06-281,7261,7261,7141,720121,700860
2010-06-251,7151,7301,7061,718246,200859
2010-06-241,6801,7241,6741,712233,900856
2010-06-231,6901,6961,6731,674285,600837
2010-06-221,7131,7211,7071,721186,600860.50
2010-06-211,7201,7361,7201,728149,700864
2010-06-181,7231,7281,6961,718272,500859
2010-06-171,7211,7391,7211,729117,700864.50
2010-06-161,7261,7341,7101,730164,900865
2010-06-151,7171,7201,6911,703255,600851.50
2010-06-141,7201,7371,7181,729266,900864.50
2010-06-111,7091,7281,6991,717326,800858.50
2010-06-101,6511,6941,6501,686359,800843
2010-06-091,6661,6661,6461,653324,700826.50
2010-06-081,6581,6911,6571,672199,600836
2010-06-071,6791,6931,6601,681412,700840.50
2010-06-041,7401,7411,7131,718186,400859
2010-06-031,7401,7541,7271,738199,200869
2010-06-021,7141,7351,7051,718223,100859
2010-06-011,7001,7301,6891,713219,300856.50
2010-05-311,6791,7131,6781,703287,500851.50
2010-05-281,6961,6961,6761,680259,900840
2010-05-271,6711,6761,6541,667298,300833.50
2010-05-261,6731,7051,6731,681398,900840.50
2010-05-251,7051,7081,6721,677400,100838.50
2010-05-241,7381,7381,7081,709201,700854.50
2010-05-211,7331,7351,7161,717395,300858.50
2010-05-201,7571,7861,7521,767307,000883.50
2010-05-191,7501,7661,7431,756625,900878
2010-05-181,7681,7701,7331,745269,300872.50
2010-05-171,7521,7601,7371,755390,500877.50
2010-05-141,7611,7611,7361,747212,800873.50
2010-05-131,7481,7641,7441,761183,700880.50
2010-05-121,7351,7491,7331,734242,600867
2010-05-111,7931,7971,7351,736387,800868
2010-05-101,7511,7761,7441,769223,500884.50
2010-05-071,7351,7611,7131,743509,600871.50
2010-05-061,7661,7671,7391,748295,200874
2010-04-301,7891,7921,7801,781181,700890.50
2010-04-281,7821,7861,7701,772216,400886
2010-04-271,7931,8051,7811,805154,500902.50
2010-04-261,8051,8061,7941,798192,200899
2010-04-231,7841,7961,7811,796203,200898
2010-04-221,8021,8031,7881,798161,200899
2010-04-211,7901,8081,7901,804199,300902
2010-04-201,7851,8041,7851,790207,900895
2010-04-191,7911,7931,7801,790270,200895
2010-04-161,8041,8091,7981,800192,100900
2010-04-151,8101,8151,8041,804135,500902
2010-04-141,8021,8131,8011,810162,800905
2010-04-131,8201,8241,8001,810382,300905
2010-04-121,8161,8311,8161,819217,100909.50
2010-04-091,8191,8241,8151,823156,000911.50
2010-04-081,8271,8281,8161,819148,300909.50
2010-04-071,8201,8351,8141,826348,900913
2010-04-061,8211,8381,8201,820316,300910
2010-04-051,8181,8251,8091,820292,500910
2010-04-021,8151,8211,8111,816152,200908
2010-04-011,8051,8121,7961,811378,600905.50
2010-03-311,8051,8131,8051,806351,100903
2010-03-301,8171,8291,8031,806471,400903
2010-03-291,8401,8411,8141,816356,000908
2010-03-261,8481,8681,8461,866551,400933
2010-03-251,8481,8491,8411,845190,700922.50
2010-03-241,8431,8481,8351,844269,500922
2010-03-231,8401,8441,8361,843183,100921.50
2010-03-191,8301,8431,8231,835220,300917.50
2010-03-181,8301,8381,8151,815217,300907.50
2010-03-171,8351,8411,8191,823334,400911.50
2010-03-161,8431,8501,8321,844235,600922
2010-03-151,8401,8401,8151,821200,200910.50
2010-03-121,8151,8261,8011,822304,800911
2010-03-111,7851,7961,7811,790198,200895
2010-03-101,7911,7961,7741,775205,400887.50
2010-03-091,7901,7911,7771,789194,300894.50
2010-03-081,8091,8091,7771,780251,500890
2010-03-051,7651,7831,7611,782272,000891
2010-03-041,7671,7751,7511,753186,300876.50
2010-03-031,7611,7691,7511,767232,600883.50
2010-03-021,7611,7751,7471,761230,700880.50
2010-03-011,7761,7791,7531,760236,500880
2010-02-261,7431,7661,7391,747475,700873.50
2010-02-251,7701,7781,7361,775809,200887.50
2010-02-241,8211,8211,8051,815213,300907.50
2010-02-231,8191,8251,8111,820158,600910
2010-02-221,8161,8301,8041,819216,800909.50
2010-02-191,8201,8201,7881,790300,300895
2010-02-181,8171,8201,8001,820261,000910
2010-02-171,8251,8261,8101,824249,800912
2010-02-161,8121,8251,8061,813199,700906.50
2010-02-151,8311,8391,8141,819233,400909.50
2010-02-121,8551,8721,8161,823387,600911.50
2010-02-101,8311,8491,8221,827275,200913.50
2010-02-091,8231,8401,8171,836174,400918
2010-02-081,8621,8641,8341,836206,400918
2010-02-051,8951,8981,8551,859356,300929.50
2010-02-041,9001,9181,8901,916153,000958
2010-02-031,9041,9261,8841,890356,100945
2010-02-021,9351,9451,9081,922194,700961
2010-02-011,8901,9181,8881,907253,100953.50
2010-01-291,9001,9161,8871,901241,600950.50
2010-01-281,8631,9141,8631,908425,400954
2010-01-271,9471,9581,8521,854577,300927
2010-01-261,9601,9871,9471,947270,800973.50
2010-01-251,9241,9531,9241,936206,100968
2010-01-221,9661,9681,9311,944301,900972
2010-01-211,9361,9631,9351,959219,600979.50
2010-01-201,9481,9861,9331,962314,100981
2010-01-191,9071,9351,9071,927193,200963.50
2010-01-181,9261,9261,9021,907191,000953.50
2010-01-151,9451,9581,9181,938252,000969
2010-01-141,9541,9641,9431,962175,200981
2010-01-131,9511,9711,9501,953203,700976.50
2010-01-121,9221,9601,9201,951256,600975.50
2010-01-081,9551,9691,9291,933213,800966.50
2010-01-071,9551,9621,9391,955305,000977.50
2010-01-061,9541,9551,9331,939156,900969.50
2010-01-051,9521,9731,9311,965299,300982.50
2010-01-041,9431,9441,9251,92667,900963

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