8086 ニプロ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	940	951	939	951	1,172,000	951
2013-12-27	942	943	931	937	957,600	937
2013-12-26	912	938	911	938	1,477,200	938
2013-12-25	910	910	905	907	1,403,400	907
2013-12-24	916	918	910	911	1,628,900	911
2013-12-20	915	919	915	918	877,400	918
2013-12-19	917	920	913	915	1,071,800	915
2013-12-18	912	919	912	916	816,600	916
2013-12-17	917	922	914	916	845,600	916
2013-12-16	921	926	916	916	1,049,300	916
2013-12-13	920	927	918	918	1,159,700	918
2013-12-12	927	929	920	922	881,700	922
2013-12-11	937	940	927	931	803,500	931
2013-12-10	938	942	933	938	944,100	938
2013-12-09	940	943	934	943	956,200	943
2013-12-06	924	931	921	931	997,400	931
2013-12-05	935	939	923	926	1,182,900	926
2013-12-04	941	944	935	936	1,067,400	936
2013-12-03	934	950	932	947	1,648,000	947
2013-12-02	931	933	928	930	784,300	930
2013-11-29	921	930	918	928	949,100	928
2013-11-28	928	933	920	921	902,300	921
2013-11-27	930	937	926	929	1,011,600	929
2013-11-26	942	945	934	939	960,300	939
2013-11-25	952	953	943	947	833,800	947
2013-11-22	950	956	943	946	1,167,700	946
2013-11-21	948	955	944	948	939,000	948
2013-11-20	956	958	940	948	849,300	948
2013-11-19	963	969	951	955	1,937,500	955
2013-11-18	913	948	911	948	2,196,000	948
2013-11-15	894	905	894	903	1,119,400	903
2013-11-14	900	903	893	894	1,090,600	894
2013-11-13	897	908	895	897	874,600	897
2013-11-12	883	897	881	896	898,700	896
2013-11-11	893	897	885	888	832,300	888
2013-11-08	892	898	888	893	589,700	893
2013-11-07	903	912	898	899	567,900	899
2013-11-06	891	910	891	904	767,400	904
2013-11-05	889	898	884	898	915,200	898
2013-11-01	900	905	885	890	1,128,900	890
2013-10-31	900	904	893	896	672,300	896
2013-10-30	904	908	899	901	657,500	901
2013-10-29	903	908	898	899	582,000	899
2013-10-28	906	911	902	904	645,200	904
2013-10-25	906	909	900	902	692,700	902
2013-10-24	908	914	905	912	704,800	912
2013-10-23	926	930	908	911	728,200	911
2013-10-22	925	926	920	922	368,400	922
2013-10-21	921	926	918	925	348,000	925
2013-10-18	922	925	915	918	428,000	918
2013-10-17	924	931	920	925	527,400	925
2013-10-16	922	928	909	919	536,300	919
2013-10-15	932	936	921	925	486,600	925
2013-10-11	920	938	920	930	811,400	930
2013-10-10	909	915	904	911	551,800	911
2013-10-09	890	910	883	910	584,900	910
2013-10-08	875	898	873	894	1,112,300	894
2013-10-07	908	915	890	890	904,800	890
2013-10-04	909	918	900	910	1,012,400	910
2013-10-03	912	930	911	916	876,000	916
2013-10-02	932	942	911	913	1,089,500	913
2013-10-01	945	955	937	937	992,800	937
2013-09-30	959	959	945	946	878,700	946
2013-09-27	960	976	957	963	1,269,700	963
2013-09-26	952	963	938	963	1,110,300	963
2013-09-25	972	973	960	963	1,705,600	963
2013-09-24	960	973	957	967	1,268,300	967
2013-09-20	973	974	962	965	1,128,200	965
2013-09-19	978	979	965	971	1,254,600	971
2013-09-18	951	968	950	963	1,572,900	963
2013-09-17	937	947	933	946	1,129,900	946
2013-09-13	926	933	913	932	1,125,100	932
2013-09-12	931	943	920	924	1,187,000	924
2013-09-11	890	941	889	923	2,153,400	923
2013-09-10	894	897	885	891	920,200	891
2013-09-09	891	894	882	891	962,700	891
2013-09-06	880	883	865	876	808,600	876
2013-09-05	879	886	873	878	1,197,200	878
2013-09-04	869	874	852	873	1,320,600	873
2013-09-03	841	871	838	870	1,933,100	870
2013-09-02	840	849	820	834	2,225,500	834
2013-08-30	860	870	850	851	1,535,700	851
2013-08-29	860	869	856	866	1,613,000	866
2013-08-28	863	877	853	862	2,298,000	862
2013-08-27	912	912	892	893	2,236,000	893
2013-08-26	924	929	917	922	669,400	922
2013-08-23	921	931	917	921	1,003,400	921
2013-08-22	910	920	903	915	1,140,700	915
2013-08-21	927	939	911	919	1,114,400	919
2013-08-20	944	948	926	927	901,400	927
2013-08-19	956	960	941	947	787,000	947
2013-08-16	943	968	943	959	1,283,900	959
2013-08-15	952	968	952	957	595,800	957
2013-08-14	943	972	937	967	1,491,000	967
2013-08-13	961	963	919	935	2,662,200	935
2013-08-12	948	974	942	956	1,070,300	956
2013-08-09	960	970	941	948	1,005,700	948
2013-08-08	951	980	949	952	1,071,000	952
2013-08-07	967	979	961	962	974,000	962
2013-08-06	993	995	964	989	1,043,100	989
2013-08-05	977	998	966	992	1,108,800	992
2013-08-02	970	985	963	984	1,446,000	984
2013-08-01	942	958	914	956	2,281,600	956
2013-07-31	976	980	936	942	2,489,800	942
2013-07-30	940	993	940	987	2,027,000	987
2013-07-29	988	992	931	943	3,568,200	943
2013-07-26	1,024	1,029	1,003	1,004	1,760,300	1,004
2013-07-25	1,019	1,045	1,016	1,027	1,820,800	1,027
2013-07-24	1,027	1,028	1,010	1,021	1,471,600	1,021
2013-07-23	1,026	1,033	1,022	1,025	1,417,300	1,025
2013-07-22	1,042	1,044	1,027	1,029	1,814,400	1,029
2013-07-19	1,046	1,051	1,027	1,033	2,852,200	1,033
2013-07-18	1,043	1,052	1,039	1,045	1,379,900	1,045
2013-07-17	1,045	1,055	1,036	1,043	1,443,300	1,043
2013-07-16	1,057	1,062	1,044	1,051	1,765,000	1,051
2013-07-12	1,037	1,065	1,037	1,042	2,313,300	1,042
2013-07-11	1,026	1,048	1,023	1,035	2,464,100	1,035
2013-07-10	1,048	1,049	1,025	1,035	3,304,400	1,035
2013-07-09	1,065	1,076	1,033	1,051	3,810,500	1,051
2013-07-08	1,093	1,101	1,066	1,072	3,153,700	1,072
2013-07-05	1,095	1,104	1,084	1,099	2,588,200	1,099
2013-07-04	1,108	1,114	1,083	1,092	3,229,900	1,092
2013-07-03	1,123	1,123	1,096	1,111	3,959,100	1,111
2013-07-02	1,124	1,140	1,092	1,111	5,218,600	1,111
2013-07-01	1,090	1,128	1,071	1,110	5,520,500	1,110
2013-06-28	1,095	1,135	1,061	1,106	8,511,600	1,106
2013-06-27	1,140	1,145	1,000	1,109	18,506,500	1,109
2013-06-26	1,278	1,278	1,089	1,092	22,529,800	1,092
2013-06-25	1,234	1,280	1,197	1,280	9,496,200	1,280
2013-06-24	1,268	1,288	1,226	1,234	7,731,800	1,234
2013-06-21	1,210	1,262	1,195	1,245	10,623,000	1,245
2013-06-20	1,242	1,299	1,233	1,269	11,619,100	1,269
2013-06-19	1,348	1,348	1,200	1,245	16,278,400	1,245
2013-06-18	1,239	1,309	1,230	1,300	19,124,700	1,300
2013-06-17	1,120	1,230	1,114	1,209	8,578,000	1,209
2013-06-14	1,164	1,166	1,122	1,131	4,796,900	1,131
2013-06-13	1,134	1,163	1,110	1,116	5,350,000	1,116
2013-06-12	1,130	1,180	1,096	1,169	7,907,400	1,169
2013-06-11	1,195	1,244	1,122	1,159	9,870,200	1,159
2013-06-10	1,150	1,202	1,101	1,180	9,283,600	1,180
2013-06-07	1,050	1,117	988	1,061	13,756,800	1,061
2013-06-06	1,225	1,264	1,084	1,129	13,664,800	1,129
2013-06-05	1,311	1,351	1,260	1,270	9,276,100	1,270
2013-06-04	1,379	1,400	1,250	1,302	16,863,800	1,302
2013-06-03	1,301	1,423	1,280	1,373	32,977,400	1,373
2013-05-31	1,300	1,316	1,248	1,286	10,446,200	1,286
2013-05-30	1,215	1,349	1,200	1,267	19,463,700	1,267
2013-05-29	1,258	1,300	1,236	1,259	12,118,500	1,259
2013-05-28	1,300	1,329	1,222	1,235	15,081,200	1,235
2013-05-27	1,400	1,410	1,218	1,330	41,809,100	1,330
2013-05-24	1,099	1,149	1,030	1,114	7,312,500	1,114
2013-05-23	1,135	1,170	1,020	1,064	9,352,900	1,064
2013-05-22	1,140	1,185	1,110	1,134	6,178,400	1,134
2013-05-21	1,218	1,218	1,121	1,171	6,914,400	1,171
2013-05-20	1,260	1,269	1,200	1,210	7,954,700	1,210
2013-05-17	1,120	1,214	1,064	1,185	10,600,200	1,185
2013-05-16	1,217	1,224	1,016	1,141	17,350,900	1,141
2013-05-15	1,501	1,520	1,150	1,247	20,807,900	1,247
2013-05-14	1,395	1,445	1,355	1,411	6,349,200	1,411
2013-05-13	1,340	1,455	1,298	1,385	9,824,000	1,385
2013-05-10	1,322	1,329	1,250	1,295	6,461,100	1,295
2013-05-09	1,353	1,370	1,282	1,292	11,825,700	1,292
2013-05-08	1,210	1,418	1,190	1,286	18,512,900	1,286
2013-05-07	1,047	1,149	1,028	1,122	7,238,100	1,122
2013-05-02	992	1,006	988	1,000	2,701,900	1,000
2013-05-01	1,000	1,016	988	1,006	5,383,100	1,006
2013-04-30	964	980	950	971	2,584,100	971
2013-04-26	950	974	935	949	2,585,100	949
2013-04-25	944	980	936	950	3,338,300	950
2013-04-24	906	943	902	934	3,569,300	934
2013-04-23	899	909	890	895	2,006,700	895
2013-04-22	881	913	881	892	3,165,800	892
2013-04-19	868	873	860	866	1,599,500	866
2013-04-18	850	870	846	857	2,265,000	857
2013-04-17	827	846	822	846	1,638,700	846
2013-04-16	812	824	803	816	1,347,200	816
2013-04-15	823	830	819	827	882,600	827
2013-04-12	841	841	826	830	1,133,400	830
2013-04-11	843	848	828	839	1,103,000	839
2013-04-10	819	836	819	835	1,388,200	835
2013-04-09	837	838	815	819	1,350,900	819
2013-04-08	825	830	811	830	1,344,300	830
2013-04-05	832	846	805	810	2,055,200	810
2013-04-04	788	804	765	801	1,720,300	801
2013-04-03	793	806	781	789	1,262,100	789
2013-04-02	755	808	742	793	2,312,800	793
2013-04-01	832	832	782	782	1,996,100	782
2013-03-29	834	839	815	837	1,415,700	837
2013-03-28	885	886	824	840	2,840,400	840
2013-03-27	886	896	884	887	2,128,800	887
2013-03-26	885	900	882	899	2,925,200	899
2013-03-25	895	897	884	886	1,094,800	886
2013-03-22	900	900	882	882	1,663,000	882
2013-03-21	868	899	866	898	2,435,300	898
2013-03-19	845	856	844	854	1,102,200	854
2013-03-18	841	850	836	836	1,225,200	836
2013-03-15	835	844	834	843	1,326,000	843
2013-03-14	827	833	822	832	1,243,500	832
2013-03-13	838	838	825	830	1,221,900	830
2013-03-12	840	844	832	837	1,527,100	837
2013-03-11	805	834	805	822	2,256,000	822
2013-03-08	804	805	798	802	1,492,100	802
2013-03-07	800	803	796	801	1,251,400	801
2013-03-06	799	799	791	798	1,037,500	798
2013-03-05	802	804	787	791	1,237,400	791
2013-03-04	785	810	785	796	2,260,500	796
2013-03-01	762	782	758	776	2,327,600	776
2013-02-28	735	756	732	755	2,244,100	755
2013-02-27	725	738	722	726	1,093,100	726
2013-02-26	722	736	717	721	1,417,900	721
2013-02-25	724	740	721	737	1,996,900	737
2013-02-22	708	717	702	717	965,400	717
2013-02-21	711	715	704	711	963,300	711
2013-02-20	706	716	701	711	1,368,200	711
2013-02-19	681	701	680	701	1,732,300	701
2013-02-18	661	688	660	679	1,400,500	679
2013-02-15	675	675	641	653	1,419,200	653
2013-02-14	681	688	676	676	923,400	676
2013-02-13	695	695	672	680	1,360,600	680
2013-02-12	701	703	689	690	1,158,900	690
2013-02-08	689	699	687	699	1,083,100	699
2013-02-07	693	699	688	693	889,000	693
2013-02-06	677	696	675	694	1,908,100	694
2013-02-05	678	679	670	672	757,500	672
2013-02-04	679	683	677	680	841,300	680
2013-02-01	677	679	674	676	918,500	676
2013-01-31	675	677	667	675	961,200	675
2013-01-30	675	675	668	675	781,600	675
2013-01-29	672	677	669	672	857,800	672
2013-01-28	680	680	669	672	989,800	672
2013-01-25	672	678	671	674	1,038,200	674
2013-01-24	663	666	652	666	1,202,400	666
2013-01-23	671	672	662	665	1,057,900	665
2013-01-22	685	685	663	671	2,059,300	671
2013-01-21	679	683	675	681	1,300,500	681
2013-01-18	672	677	667	676	1,620,600	676
2013-01-17	654	673	653	661	2,143,500	661
2013-01-16	655	665	647	653	2,244,500	653
2013-01-15	631	653	627	651	2,748,900	651
2013-01-11	629	630	619	623	1,140,400	623
2013-01-10	618	626	615	625	1,231,700	625
2013-01-09	615	620	611	616	988,100	616
2013-01-08	619	619	615	615	658,400	615
2013-01-07	620	621	616	619	823,700	619
2013-01-04	625	626	611	615	1,160,100	615

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