8086 ニプロ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	643	650	643	647	119,800	647
2011-12-29	643	647	641	645	99,300	645
2011-12-28	649	650	642	647	129,500	647
2011-12-27	645	654	645	653	133,100	653
2011-12-26	655	655	647	651	180,900	651
2011-12-22	636	649	636	648	184,600	648
2011-12-21	639	642	637	639	96,300	639
2011-12-20	627	637	625	633	205,100	633
2011-12-19	633	634	626	629	193,800	629
2011-12-16	640	642	635	638	178,900	638
2011-12-15	647	647	638	638	151,500	638
2011-12-14	650	650	640	646	288,200	646
2011-12-13	650	655	647	654	193,500	654
2011-12-12	649	655	646	651	302,500	651
2011-12-09	638	646	637	644	211,200	644
2011-12-08	643	648	636	644	227,600	644
2011-12-07	642	648	641	647	298,200	647
2011-12-06	635	642	632	640	272,500	640
2011-12-05	630	635	629	635	99,600	635
2011-12-02	631	631	623	630	233,600	630
2011-12-01	634	635	625	632	267,200	632
2011-11-30	616	627	615	624	503,800	624
2011-11-29	621	623	606	623	469,400	623
2011-11-28	620	625	618	619	187,100	619
2011-11-25	620	626	617	620	231,200	620
2011-11-24	624	625	618	619	356,700	619
2011-11-22	630	636	625	629	409,700	629
2011-11-21	636	638	632	634	115,800	634
2011-11-18	630	638	630	634	324,300	634
2011-11-17	632	638	630	633	240,100	633
2011-11-16	631	649	631	637	322,500	637
2011-11-15	656	656	633	636	686,700	636
2011-11-14	633	639	628	636	413,400	636
2011-11-11	642	644	617	623	827,000	623
2011-11-10	657	668	647	650	543,200	650
2011-11-09	660	665	657	664	681,600	664
2011-11-08	672	674	658	663	363,700	663
2011-11-07	671	675	670	675	188,600	675
2011-11-04	675	678	669	676	260,500	676
2011-11-02	667	675	662	665	283,600	665
2011-11-01	670	680	668	668	262,700	668
2011-10-31	689	695	667	667	518,800	667
2011-10-28	684	689	675	684	536,600	684
2011-10-27	668	681	668	676	278,700	676
2011-10-26	676	679	666	671	439,400	671
2011-10-25	686	688	676	676	418,000	676
2011-10-24	690	690	682	685	348,100	685
2011-10-21	695	698	682	689	148,700	689
2011-10-20	683	692	682	687	506,000	687
2011-10-19	693	693	684	687	406,800	687
2011-10-18	698	698	689	692	367,800	692
2011-10-17	703	705	696	702	231,100	702
2011-10-14	715	715	698	701	380,500	701
2011-10-13	720	722	714	715	235,100	715
2011-10-12	723	726	711	712	321,300	712
2011-10-11	734	735	719	723	407,500	723
2011-10-07	732	734	721	725	376,400	725
2011-10-06	718	726	717	726	255,800	726
2011-10-05	722	724	712	717	366,800	717
2011-10-04	715	724	714	722	346,600	722
2011-10-03	718	726	712	724	299,900	724
2011-09-30	735	736	721	733	414,500	733
2011-09-29	731	737	726	736	685,000	736
2011-09-28	701	733	696	733	503,600	733
2011-09-27	1,417	1,423	1,401	1,423	148,600	711.50
2011-09-26	1,408	1,414	1,381	1,389	242,500	694.50
2011-09-22	1,382	1,398	1,381	1,398	148,300	699
2011-09-21	1,387	1,400	1,382	1,396	168,300	698
2011-09-20	1,412	1,412	1,385	1,390	175,400	695
2011-09-16	1,397	1,413	1,392	1,413	141,400	706.50
2011-09-15	1,395	1,397	1,377	1,391	156,600	695.50
2011-09-14	1,388	1,395	1,375	1,391	257,900	695.50
2011-09-13	1,370	1,387	1,360	1,382	182,500	691
2011-09-12	1,362	1,368	1,344	1,364	360,900	682
2011-09-09	1,385	1,395	1,374	1,377	214,900	688.50
2011-09-08	1,379	1,385	1,373	1,385	142,400	692.50
2011-09-07	1,376	1,376	1,357	1,364	144,800	682
2011-09-06	1,380	1,381	1,355	1,355	239,200	677.50
2011-09-05	1,380	1,385	1,367	1,372	162,800	686
2011-09-02	1,380	1,385	1,370	1,380	200,100	690
2011-09-01	1,403	1,404	1,370	1,378	672,400	689
2011-08-31	1,430	1,430	1,402	1,404	307,900	702
2011-08-30	1,435	1,439	1,406	1,421	484,600	710.50
2011-08-29	1,357	1,394	1,342	1,375	430,400	687.50
2011-08-26	1,340	1,356	1,333	1,356	294,500	678
2011-08-25	1,374	1,380	1,366	1,370	228,200	685
2011-08-24	1,380	1,385	1,351	1,358	312,700	679
2011-08-23	1,358	1,364	1,343	1,363	324,300	681.50
2011-08-22	1,332	1,370	1,332	1,342	488,100	671
2011-08-19	1,340	1,350	1,321	1,328	429,800	664
2011-08-18	1,353	1,372	1,344	1,349	562,900	674.50
2011-08-17	1,388	1,389	1,339	1,341	729,100	670.50
2011-08-16	1,393	1,407	1,375	1,391	340,300	695.50
2011-08-15	1,398	1,399	1,376	1,392	255,000	696
2011-08-12	1,380	1,391	1,366	1,388	340,800	694
2011-08-11	1,327	1,354	1,326	1,351	211,800	675.50
2011-08-10	1,380	1,383	1,350	1,357	251,500	678.50
2011-08-09	1,327	1,359	1,317	1,350	287,700	675
2011-08-08	1,369	1,373	1,356	1,362	279,300	681
2011-08-05	1,382	1,388	1,368	1,387	423,300	693.50
2011-08-04	1,409	1,420	1,403	1,409	156,900	704.50
2011-08-03	1,406	1,411	1,401	1,405	269,900	702.50
2011-08-02	1,428	1,428	1,415	1,423	213,900	711.50
2011-08-01	1,416	1,438	1,416	1,430	198,000	715
2011-07-29	1,418	1,424	1,412	1,414	420,000	707
2011-07-28	1,452	1,453	1,415	1,417	483,000	708.50
2011-07-27	1,462	1,462	1,450	1,455	187,600	727.50
2011-07-26	1,472	1,480	1,460	1,467	267,900	733.50
2011-07-25	1,505	1,505	1,476	1,479	191,800	739.50
2011-07-22	1,492	1,503	1,487	1,500	195,900	750
2011-07-21	1,486	1,495	1,478	1,491	219,900	745.50
2011-07-20	1,477	1,487	1,476	1,478	122,100	739
2011-07-19	1,480	1,482	1,470	1,471	184,700	735.50
2011-07-15	1,491	1,491	1,475	1,483	188,800	741.50
2011-07-14	1,480	1,485	1,475	1,480	97,900	740
2011-07-13	1,490	1,495	1,476	1,480	306,300	740
2011-07-12	1,509	1,510	1,480	1,497	656,600	748.50
2011-07-11	1,540	1,540	1,519	1,526	441,000	763
2011-07-08	1,507	1,510	1,502	1,503	220,400	751.50
2011-07-07	1,496	1,504	1,492	1,496	208,300	748
2011-07-06	1,499	1,500	1,490	1,500	181,500	750
2011-07-05	1,506	1,510	1,494	1,500	246,400	750
2011-07-04	1,497	1,505	1,489	1,500	395,300	750
2011-07-01	1,466	1,480	1,466	1,474	343,700	737
2011-06-30	1,430	1,460	1,426	1,458	315,100	729
2011-06-29	1,421	1,427	1,416	1,423	209,300	711.50
2011-06-28	1,425	1,426	1,415	1,420	282,800	710
2011-06-27	1,417	1,428	1,409	1,421	370,900	710.50
2011-06-24	1,417	1,425	1,400	1,408	493,000	704
2011-06-23	1,441	1,442	1,414	1,417	545,500	708.50
2011-06-22	1,454	1,464	1,439	1,452	314,000	726
2011-06-21	1,444	1,450	1,429	1,444	296,700	722
2011-06-20	1,436	1,448	1,435	1,440	271,800	720
2011-06-17	1,470	1,470	1,432	1,435	368,400	717.50
2011-06-16	1,481	1,488	1,458	1,458	261,800	729
2011-06-15	1,497	1,499	1,481	1,491	187,700	745.50
2011-06-14	1,487	1,506	1,487	1,499	219,600	749.50
2011-06-13	1,471	1,486	1,467	1,476	150,600	738
2011-06-10	1,479	1,488	1,467	1,469	313,700	734.50
2011-06-09	1,489	1,492	1,474	1,485	250,300	742.50
2011-06-08	1,483	1,489	1,470	1,488	237,400	744
2011-06-07	1,482	1,486	1,468	1,478	652,900	739
2011-06-06	1,523	1,533	1,506	1,512	307,900	756
2011-06-03	1,533	1,536	1,504	1,508	555,700	754
2011-06-02	1,545	1,551	1,532	1,542	365,500	771
2011-06-01	1,570	1,574	1,554	1,561	258,900	780.50
2011-05-31	1,594	1,603	1,560	1,569	442,300	784.50
2011-05-30	1,562	1,594	1,547	1,588	362,400	794
2011-05-27	1,549	1,555	1,528	1,531	211,100	765.50
2011-05-26	1,538	1,552	1,534	1,550	207,200	775
2011-05-25	1,545	1,549	1,522	1,539	225,100	769.50
2011-05-24	1,543	1,559	1,536	1,545	207,600	772.50
2011-05-23	1,562	1,562	1,530	1,545	340,500	772.50
2011-05-20	1,571	1,580	1,557	1,564	210,200	782
2011-05-19	1,612	1,614	1,558	1,579	448,000	789.50
2011-05-18	1,600	1,612	1,588	1,612	147,200	806
2011-05-17	1,616	1,617	1,586	1,599	190,900	799.50
2011-05-16	1,600	1,611	1,590	1,607	199,100	803.50
2011-05-13	1,639	1,647	1,600	1,625	213,600	812.50
2011-05-12	1,655	1,655	1,632	1,639	133,700	819.50
2011-05-11	1,674	1,674	1,657	1,665	168,200	832.50
2011-05-10	1,639	1,664	1,639	1,663	226,400	831.50
2011-05-09	1,656	1,664	1,635	1,635	193,400	817.50
2011-05-06	1,650	1,669	1,641	1,669	246,800	834.50
2011-05-02	1,647	1,657	1,640	1,655	209,500	827.50
2011-04-28	1,611	1,664	1,608	1,647	558,800	823.50
2011-04-27	1,572	1,603	1,572	1,596	235,200	798
2011-04-26	1,579	1,581	1,565	1,577	133,100	788.50
2011-04-25	1,600	1,600	1,582	1,583	124,700	791.50
2011-04-22	1,594	1,611	1,586	1,591	221,900	795.50
2011-04-21	1,628	1,628	1,602	1,608	139,400	804
2011-04-20	1,597	1,628	1,593	1,616	240,600	808
2011-04-19	1,590	1,597	1,579	1,589	132,900	794.50
2011-04-18	1,600	1,610	1,590	1,597	178,800	798.50
2011-04-15	1,620	1,621	1,598	1,600	161,300	800
2011-04-14	1,615	1,624	1,603	1,613	197,400	806.50
2011-04-13	1,604	1,617	1,600	1,613	177,100	806.50
2011-04-12	1,606	1,624	1,601	1,618	199,200	809
2011-04-11	1,600	1,632	1,600	1,616	168,700	808
2011-04-08	1,600	1,611	1,592	1,603	418,100	801.50
2011-04-07	1,625	1,640	1,608	1,614	194,200	807
2011-04-06	1,641	1,648	1,631	1,635	245,300	817.50
2011-04-05	1,642	1,645	1,616	1,633	156,900	816.50
2011-04-04	1,662	1,662	1,626	1,637	228,100	818.50
2011-04-01	1,663	1,677	1,656	1,663	365,700	831.50
2011-03-31	1,648	1,653	1,633	1,646	412,900	823
2011-03-30	1,594	1,645	1,593	1,645	303,900	822.50
2011-03-29	1,607	1,617	1,581	1,601	509,200	800.50
2011-03-28	1,636	1,640	1,619	1,628	914,900	814
2011-03-25	1,629	1,629	1,615	1,620	346,000	810
2011-03-24	1,615	1,628	1,610	1,622	189,400	811
2011-03-23	1,629	1,629	1,603	1,611	598,900	805.50
2011-03-22	1,615	1,636	1,596	1,627	580,300	813.50
2011-03-18	1,560	1,586	1,553	1,575	239,500	787.50
2011-03-17	1,510	1,571	1,490	1,545	405,800	772.50
2011-03-16	1,510	1,650	1,508	1,545	945,900	772.50
2011-03-15	1,575	1,580	1,352	1,480	1,157,900	740
2011-03-14	1,560	1,664	1,560	1,586	705,000	793
2011-03-11	1,643	1,649	1,620	1,620	687,700	810
2011-03-10	1,678	1,678	1,650	1,655	617,500	827.50
2011-03-09	1,697	1,699	1,675	1,678	342,100	839
2011-03-08	1,695	1,700	1,690	1,693	222,100	846.50
2011-03-07	1,714	1,714	1,690	1,695	343,400	847.50
2011-03-04	1,715	1,715	1,700	1,706	326,100	853
2011-03-03	1,699	1,707	1,669	1,701	650,600	850.50
2011-03-02	1,711	1,723	1,692	1,698	517,700	849
2011-03-01	1,720	1,720	1,685	1,707	629,600	853.50
2011-02-28	1,722	1,728	1,682	1,724	374,100	862
2011-02-25	1,718	1,728	1,704	1,722	406,800	861
2011-02-24	1,690	1,725	1,687	1,703	561,500	851.50
2011-02-23	1,690	1,693	1,684	1,684	273,300	842
2011-02-22	1,683	1,695	1,677	1,690	314,200	845
2011-02-21	1,680	1,685	1,676	1,682	264,100	841
2011-02-18	1,684	1,687	1,675	1,678	207,800	839
2011-02-17	1,684	1,685	1,674	1,681	234,800	840.50
2011-02-16	1,668	1,677	1,661	1,669	185,500	834.50
2011-02-15	1,675	1,678	1,666	1,668	253,900	834
2011-02-14	1,672	1,688	1,667	1,678	426,800	839
2011-02-10	1,650	1,662	1,643	1,656	429,500	828
2011-02-09	1,627	1,642	1,626	1,641	281,700	820.50
2011-02-08	1,622	1,624	1,615	1,617	138,000	808.50
2011-02-07	1,610	1,621	1,609	1,609	140,600	804.50
2011-02-04	1,606	1,608	1,601	1,604	230,400	802
2011-02-03	1,605	1,608	1,601	1,603	117,800	801.50
2011-02-02	1,602	1,621	1,602	1,613	169,300	806.50
2011-02-01	1,605	1,607	1,601	1,606	109,100	803
2011-01-31	1,602	1,607	1,594	1,597	235,800	798.50
2011-01-28	1,615	1,615	1,600	1,600	343,400	800
2011-01-27	1,615	1,618	1,601	1,601	327,200	800.50
2011-01-26	1,626	1,628	1,611	1,611	324,400	805.50
2011-01-25	1,640	1,641	1,625	1,633	178,800	816.50
2011-01-24	1,630	1,636	1,627	1,634	143,800	817
2011-01-21	1,645	1,646	1,624	1,627	320,900	813.50
2011-01-20	1,655	1,660	1,645	1,653	166,800	826.50
2011-01-19	1,670	1,673	1,655	1,664	172,400	832
2011-01-18	1,683	1,683	1,670	1,671	131,100	835.50
2011-01-17	1,677	1,687	1,674	1,674	157,200	837
2011-01-14	1,678	1,680	1,667	1,669	243,600	834.50
2011-01-13	1,675	1,680	1,667	1,679	176,700	839.50
2011-01-12	1,684	1,687	1,675	1,675	141,800	837.50
2011-01-11	1,685	1,685	1,672	1,684	126,100	842
2011-01-07	1,680	1,688	1,675	1,681	265,500	840.50
2011-01-06	1,658	1,677	1,655	1,672	280,000	836
2011-01-05	1,638	1,650	1,634	1,650	258,100	825
2011-01-04	1,634	1,640	1,627	1,637	192,800	818.50

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