8086 ニプロ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	617	617	607	610	624,200	610
2012-12-27	610	616	608	614	715,900	614
2012-12-26	606	612	606	610	463,300	610
2012-12-25	616	616	608	609	569,200	609
2012-12-21	617	617	610	612	956,200	612
2012-12-20	610	618	609	613	1,198,700	613
2012-12-19	600	610	598	610	1,327,800	610
2012-12-18	602	603	597	597	809,500	597
2012-12-17	602	605	600	602	842,800	602
2012-12-14	598	599	593	597	985,100	597
2012-12-13	599	599	594	597	696,600	597
2012-12-12	599	600	590	591	1,360,200	591
2012-12-11	584	594	584	594	1,084,500	594
2012-12-10	583	588	579	582	960,000	582
2012-12-07	588	588	573	575	2,878,400	575
2012-12-06	600	604	586	587	1,906,300	587
2012-12-05	596	596	586	590	1,961,200	590
2012-12-04	604	604	596	600	700,400	600
2012-12-03	603	604	591	600	1,146,700	600
2012-11-30	613	614	600	602	1,821,400	602
2012-11-29	606	612	606	611	616,400	611
2012-11-28	618	622	598	602	1,880,300	602
2012-11-27	623	627	614	616	2,282,900	616
2012-11-26	618	628	606	622	6,400,500	622
2012-11-22	559	570	559	568	749,000	568
2012-11-21	559	564	555	557	832,700	557
2012-11-20	560	562	554	556	887,000	556
2012-11-19	552	558	551	557	746,600	557
2012-11-16	543	549	543	547	550,500	547
2012-11-15	533	542	531	542	361,500	542
2012-11-14	525	537	523	533	692,600	533
2012-11-13	518	534	512	524	1,206,100	524
2012-11-12	552	552	516	518	1,887,600	518
2012-11-09	556	566	551	555	1,002,300	555
2012-11-08	549	563	546	560	1,166,900	560
2012-11-07	556	559	548	556	873,900	556
2012-11-06	564	564	553	555	616,000	555
2012-11-05	566	567	562	566	463,100	566
2012-11-02	560	569	555	566	840,500	566
2012-11-01	547	552	543	552	558,400	552
2012-10-31	535	547	535	546	610,600	546
2012-10-30	543	544	535	535	600,600	535
2012-10-29	548	548	539	542	500,000	542
2012-10-26	544	548	539	543	630,700	543
2012-10-25	539	544	529	542	789,800	542
2012-10-24	533	540	531	537	513,300	537
2012-10-23	544	545	536	537	589,000	537
2012-10-22	543	549	540	545	567,800	545
2012-10-19	548	548	538	545	837,900	545
2012-10-18	550	552	539	548	951,500	548
2012-10-17	545	557	544	551	1,464,200	551
2012-10-16	530	540	526	539	913,900	539
2012-10-15	525	527	517	526	960,400	526
2012-10-12	510	519	509	519	794,900	519
2012-10-11	500	509	499	507	696,100	507
2012-10-10	502	506	498	500	595,400	500
2012-10-09	510	518	501	502	864,200	502
2012-10-05	500	508	500	506	477,500	506
2012-10-04	495	505	488	499	674,500	499
2012-10-03	511	513	497	498	590,700	498
2012-10-02	523	529	513	515	854,600	515
2012-10-01	501	522	500	521	1,596,700	521
2012-09-28	503	503	497	501	834,600	501
2012-09-27	493	500	492	497	604,000	497
2012-09-26	494	501	491	497	850,600	497
2012-09-25	504	504	497	503	696,100	503
2012-09-24	494	502	493	501	791,200	501
2012-09-21	494	495	488	495	639,600	495
2012-09-20	493	496	485	486	474,800	486
2012-09-19	485	498	485	496	632,100	496
2012-09-18	486	488	482	485	417,800	485
2012-09-14	479	489	477	486	887,500	486
2012-09-13	470	481	468	479	555,300	479
2012-09-12	460	473	460	472	477,600	472
2012-09-11	462	462	459	460	230,900	460
2012-09-10	456	465	456	464	379,600	464
2012-09-07	460	467	457	458	589,600	458
2012-09-06	451	453	447	450	409,100	450
2012-09-05	460	463	452	454	538,000	454
2012-09-04	464	467	458	465	381,700	465
2012-09-03	470	470	463	463	359,800	463
2012-08-31	467	471	460	464	581,200	464
2012-08-30	475	476	467	471	380,700	471
2012-08-29	464	475	464	473	386,800	473
2012-08-28	482	483	467	472	736,600	472
2012-08-27	481	490	480	480	440,800	480
2012-08-24	480	484	478	483	660,800	483
2012-08-23	482	487	481	485	450,200	485
2012-08-22	484	486	477	486	580,500	486
2012-08-21	474	485	474	483	596,200	483
2012-08-20	484	485	478	481	391,200	481
2012-08-17	473	481	472	481	537,800	481
2012-08-16	465	472	465	472	598,100	472
2012-08-15	466	466	459	463	413,200	463
2012-08-14	458	468	455	467	636,300	467
2012-08-13	452	467	451	456	1,002,300	456
2012-08-10	441	447	438	442	479,600	442
2012-08-09	433	440	433	439	362,600	439
2012-08-08	435	439	429	432	449,400	432
2012-08-07	422	430	420	429	400,900	429
2012-08-06	426	427	421	423	301,600	423
2012-08-03	428	431	417	417	725,500	417
2012-08-02	430	440	428	432	494,000	432
2012-08-01	435	435	427	431	419,500	431
2012-07-31	429	437	426	434	461,500	434
2012-07-30	426	429	423	428	484,900	428
2012-07-27	424	424	416	419	769,400	419
2012-07-26	426	428	414	418	904,500	418
2012-07-25	435	435	426	427	421,800	427
2012-07-24	433	437	428	434	560,800	434
2012-07-23	446	448	431	431	580,700	431
2012-07-20	459	459	444	446	897,500	446
2012-07-19	465	468	459	460	532,200	460
2012-07-18	472	473	465	465	260,700	465
2012-07-17	476	476	467	469	438,100	469
2012-07-13	468	471	463	468	528,400	468
2012-07-12	480	480	469	469	619,600	469
2012-07-11	482	483	476	478	231,900	478
2012-07-10	482	487	481	482	400,400	482
2012-07-09	478	483	476	478	669,100	478
2012-07-06	493	496	480	484	790,200	484
2012-07-05	493	498	492	493	340,800	493
2012-07-04	505	506	492	493	893,600	493
2012-07-03	506	507	501	502	499,100	502
2012-07-02	510	511	501	501	426,600	501
2012-06-29	498	503	491	501	719,200	501
2012-06-28	491	497	489	497	508,200	497
2012-06-27	480	490	476	489	528,300	489
2012-06-26	484	485	472	477	607,900	477
2012-06-25	500	500	483	487	749,700	487
2012-06-22	470	479	466	479	499,700	479
2012-06-21	471	476	471	473	624,200	473
2012-06-20	472	475	465	470	531,200	470
2012-06-19	460	474	457	464	805,200	464
2012-06-18	453	461	450	456	468,500	456
2012-06-15	447	450	443	447	452,200	447
2012-06-14	450	451	444	446	450,400	446
2012-06-13	448	454	448	450	528,400	450
2012-06-12	445	450	438	445	673,300	445
2012-06-11	451	452	445	449	503,700	449
2012-06-08	456	456	443	446	823,300	446
2012-06-07	465	465	447	452	607,900	452
2012-06-06	443	448	438	443	633,000	443
2012-06-05	425	441	425	439	727,600	439
2012-06-04	422	430	411	425	907,500	425
2012-06-01	445	446	425	434	739,100	434
2012-05-31	437	449	437	449	644,100	449
2012-05-30	445	447	439	445	624,100	445
2012-05-29	448	448	439	444	994,100	444
2012-05-28	456	460	450	452	392,600	452
2012-05-25	459	469	452	456	758,000	456
2012-05-24	461	464	449	455	1,090,900	455
2012-05-23	474	475	464	466	808,000	466
2012-05-22	480	482	473	475	594,700	475
2012-05-21	480	487	476	479	478,800	479
2012-05-18	485	486	480	481	640,100	481
2012-05-17	488	496	488	494	703,300	494
2012-05-16	488	504	486	490	936,800	490
2012-05-15	491	492	476	488	1,032,200	488
2012-05-14	508	509	498	500	759,300	500
2012-05-11	520	528	511	511	670,000	511
2012-05-10	517	533	517	524	692,600	524
2012-05-09	521	548	518	521	1,329,200	521
2012-05-08	526	532	522	527	746,600	527
2012-05-07	528	533	524	526	967,400	526
2012-05-02	542	543	532	536	860,800	536
2012-05-01	546	549	542	543	471,900	543
2012-04-27	553	555	545	545	944,200	545
2012-04-26	545	553	545	553	769,400	553
2012-04-25	546	548	542	545	728,300	545
2012-04-24	547	552	545	545	537,000	545
2012-04-23	552	556	547	549	1,007,100	549
2012-04-20	556	556	542	545	1,238,700	545
2012-04-19	567	567	554	556	1,287,300	556
2012-04-18	569	571	567	569	745,900	569
2012-04-17	571	572	569	569	503,700	569
2012-04-16	571	575	570	573	351,800	573
2012-04-13	577	580	572	572	519,500	572
2012-04-12	580	583	575	577	655,400	577
2012-04-11	573	577	571	575	611,400	575
2012-04-10	590	591	580	580	802,100	580
2012-04-09	587	594	586	589	851,500	589
2012-04-06	588	590	586	586	841,900	586
2012-04-05	594	594	585	586	1,358,900	586
2012-04-04	605	606	596	598	1,181,500	598
2012-04-03	612	613	605	605	916,200	605
2012-04-02	617	620	612	612	765,300	612
2012-03-30	617	620	615	617	893,700	617
2012-03-29	616	617	610	616	1,152,000	616
2012-03-28	619	621	617	618	1,186,600	618
2012-03-27	629	630	625	630	2,456,500	630
2012-03-26	628	630	626	626	1,006,400	626
2012-03-23	629	630	627	627	776,600	627
2012-03-22	630	632	628	629	1,011,700	629
2012-03-21	630	634	629	632	915,500	632
2012-03-19	629	634	629	629	1,070,500	629
2012-03-16	624	628	622	627	1,409,900	627
2012-03-15	624	627	623	624	1,559,100	624
2012-03-14	623	625	621	624	1,685,700	624
2012-03-13	622	622	619	622	1,446,500	622
2012-03-12	620	623	618	620	1,147,500	620
2012-03-09	620	622	618	618	2,082,700	618
2012-03-08	625	625	621	622	989,600	622
2012-03-07	622	627	620	626	1,494,800	626
2012-03-06	621	627	620	626	2,398,500	626
2012-03-05	621	624	618	620	1,799,100	620
2012-03-02	619	621	613	621	1,847,000	621
2012-03-01	618	622	617	618	7,625,400	618
2012-02-29	626	626	621	621	2,647,600	621
2012-02-28	624	627	620	626	1,807,300	626
2012-02-27	630	635	624	630	1,919,400	630
2012-02-24	618	629	617	629	2,324,400	629
2012-02-23	624	625	616	616	2,851,700	616
2012-02-22	626	627	617	624	4,952,400	624
2012-02-21	649	650	635	635	2,750,600	635
2012-02-20	649	656	647	650	1,550,600	650
2012-02-17	645	649	645	646	1,166,100	646
2012-02-16	645	649	641	643	1,005,500	643
2012-02-15	630	648	623	644	2,756,400	644
2012-02-14	689	693	686	691	274,300	691
2012-02-13	682	695	682	691	368,600	691
2012-02-10	686	688	681	684	340,000	684
2012-02-09	683	689	681	688	235,400	688
2012-02-08	682	689	682	687	223,900	687
2012-02-07	684	690	683	684	183,800	684
2012-02-06	688	689	685	686	150,000	686
2012-02-03	680	685	680	682	199,500	682
2012-02-02	686	689	681	682	160,200	682
2012-02-01	680	686	680	682	163,100	682
2012-01-31	680	689	680	681	217,500	681
2012-01-30	688	709	676	679	552,900	679
2012-01-27	672	679	672	678	146,400	678
2012-01-26	678	680	670	676	194,300	676
2012-01-25	673	680	668	677	246,000	677
2012-01-24	670	674	668	670	172,000	670
2012-01-23	676	676	669	670	175,800	670
2012-01-20	664	676	663	676	300,700	676
2012-01-19	657	662	654	660	189,200	660
2012-01-18	647	656	646	655	212,800	655
2012-01-17	645	647	641	647	204,800	647
2012-01-16	653	653	643	645	184,200	645
2012-01-13	651	658	651	655	201,500	655
2012-01-12	651	652	646	646	177,100	646
2012-01-11	655	656	651	654	147,700	654
2012-01-10	659	664	649	649	259,100	649
2012-01-06	647	650	642	648	191,000	648
2012-01-05	656	658	652	653	105,300	653
2012-01-04	654	659	647	655	262,900	655

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