8086 ニプロ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,050	1,053	1,042	1,043	430,300	1,043
2014-12-29	1,059	1,062	1,041	1,058	615,700	1,058
2014-12-26	1,056	1,060	1,052	1,056	434,200	1,056
2014-12-25	1,054	1,057	1,045	1,049	610,000	1,049
2014-12-24	1,069	1,070	1,056	1,058	816,600	1,058
2014-12-22	1,054	1,061	1,049	1,059	794,200	1,059
2014-12-19	1,051	1,065	1,042	1,055	1,202,300	1,055
2014-12-18	1,028	1,047	1,027	1,045	1,232,000	1,045
2014-12-17	999	1,004	993	995	1,353,600	995
2014-12-16	1,014	1,023	1,001	1,002	1,376,300	1,002
2014-12-15	1,045	1,051	1,027	1,029	858,600	1,029
2014-12-12	1,045	1,062	1,045	1,051	663,800	1,051
2014-12-11	1,047	1,053	1,034	1,048	734,200	1,048
2014-12-10	1,050	1,074	1,047	1,067	1,259,700	1,067
2014-12-09	1,065	1,066	1,050	1,058	654,300	1,058
2014-12-08	1,078	1,078	1,068	1,070	666,500	1,070
2014-12-05	1,053	1,071	1,053	1,069	921,400	1,069
2014-12-04	1,060	1,064	1,048	1,061	1,064,300	1,061
2014-12-03	1,059	1,069	1,053	1,055	1,303,600	1,055
2014-12-02	1,049	1,059	1,044	1,050	1,101,700	1,050
2014-12-01	1,020	1,050	1,020	1,050	1,914,100	1,050
2014-11-28	1,007	1,017	1,000	1,015	1,019,400	1,015
2014-11-27	1,009	1,011	999	1,003	1,090,500	1,003
2014-11-26	997	1,010	995	1,005	1,110,400	1,005
2014-11-25	999	1,007	991	996	1,077,600	996
2014-11-21	989	1,010	979	995	1,689,200	995
2014-11-20	969	985	964	984	1,352,000	984
2014-11-19	964	968	960	962	801,700	962
2014-11-18	972	973	960	967	936,700	967
2014-11-17	979	980	958	961	1,990,200	961
2014-11-14	960	976	957	972	1,817,700	972
2014-11-13	939	956	938	956	3,716,500	956
2014-11-12	930	932	923	925	983,700	925
2014-11-11	929	934	921	928	1,699,100	928
2014-11-10	915	918	912	915	288,300	915
2014-11-07	914	919	909	917	382,600	917
2014-11-06	921	921	906	909	631,300	909
2014-11-05	909	924	905	921	612,600	921
2014-11-04	930	934	913	913	1,383,300	913
2014-10-31	901	920	899	917	941,400	917
2014-10-30	892	903	891	896	1,456,300	896
2014-10-29	885	890	881	890	383,000	890
2014-10-28	880	885	878	882	232,900	882
2014-10-27	879	884	877	883	275,500	883
2014-10-24	878	879	873	877	303,200	877
2014-10-23	870	875	865	870	356,200	870
2014-10-22	874	878	867	873	341,800	873
2014-10-21	872	875	860	860	459,000	860
2014-10-20	874	874	863	871	695,400	871
2014-10-17	868	875	853	856	747,500	856
2014-10-16	871	874	860	861	808,900	861
2014-10-15	883	892	874	881	777,400	881
2014-10-14	885	887	875	876	744,300	876
2014-10-10	894	902	892	898	489,700	898
2014-10-09	908	918	906	907	912,600	907
2014-10-08	883	907	881	903	953,100	903
2014-10-07	897	898	887	888	556,800	888
2014-10-06	904	907	899	900	291,800	900
2014-10-03	891	898	888	897	444,500	897
2014-10-02	901	902	890	890	583,200	890
2014-10-01	908	916	908	911	392,400	911
2014-09-30	917	917	910	911	375,300	911
2014-09-29	920	921	915	917	305,900	917
2014-09-26	911	920	911	918	346,900	918
2014-09-25	929	931	923	930	878,900	930
2014-09-24	920	925	920	925	361,100	925
2014-09-22	922	925	920	923	504,200	923
2014-09-19	922	922	917	919	552,700	919
2014-09-18	916	924	914	920	510,900	920
2014-09-17	915	918	912	913	350,200	913
2014-09-16	924	929	915	917	798,800	917
2014-09-12	915	923	913	917	521,300	917
2014-09-11	922	924	918	921	359,500	921
2014-09-10	910	920	909	920	452,400	920
2014-09-09	916	919	911	912	225,500	912
2014-09-08	917	918	910	912	387,800	912
2014-09-05	920	920	913	917	370,600	917
2014-09-04	921	923	917	917	261,300	917
2014-09-03	919	923	917	921	399,300	921
2014-09-02	920	924	917	921	291,300	921
2014-09-01	917	922	915	920	421,800	920
2014-08-29	920	924	916	918	512,900	918
2014-08-28	922	923	915	922	379,500	922
2014-08-27	921	926	917	922	571,900	922
2014-08-26	923	925	916	917	443,600	917
2014-08-25	908	927	908	919	898,700	919
2014-08-22	910	910	903	908	427,900	908
2014-08-21	908	908	902	908	411,300	908
2014-08-20	909	910	902	905	393,400	905
2014-08-19	903	908	903	904	397,300	904
2014-08-18	900	905	898	902	400,400	902
2014-08-15	899	901	896	898	253,600	898
2014-08-14	903	904	896	898	434,800	898
2014-08-13	886	907	886	899	944,300	899
2014-08-12	893	908	891	906	663,000	906
2014-08-11	890	894	887	893	493,700	893
2014-08-08	893	894	883	885	559,000	885
2014-08-07	884	897	884	897	571,500	897
2014-08-06	884	889	882	888	438,100	888
2014-08-05	884	890	882	882	427,100	882
2014-08-04	884	886	882	883	294,500	883
2014-08-01	884	887	882	882	362,200	882
2014-07-31	887	888	884	888	386,500	888
2014-07-30	885	887	884	887	303,900	887
2014-07-29	887	888	885	885	284,100	885
2014-07-28	888	888	883	884	412,000	884
2014-07-25	883	888	882	888	379,600	888
2014-07-24	886	888	883	886	342,000	886
2014-07-23	885	889	885	886	255,400	886
2014-07-22	888	889	883	888	383,300	888
2014-07-18	881	883	879	881	485,700	881
2014-07-17	889	889	881	883	309,900	883
2014-07-16	886	887	881	884	535,900	884
2014-07-15	888	890	884	887	573,600	887
2014-07-14	884	894	884	891	451,500	891
2014-07-11	885	887	882	884	488,700	884
2014-07-10	890	892	885	885	648,100	885
2014-07-09	890	894	887	890	930,800	890
2014-07-08	890	907	885	895	1,420,100	895
2014-07-07	923	924	918	920	251,300	920
2014-07-04	924	927	922	923	385,300	923
2014-07-03	923	924	918	922	392,300	922
2014-07-02	920	923	918	921	445,900	921
2014-07-01	911	918	909	916	424,000	916
2014-06-30	907	911	901	909	356,000	909
2014-06-27	912	912	896	903	553,600	903
2014-06-26	914	918	911	911	314,200	911
2014-06-25	911	922	910	912	703,400	912
2014-06-24	911	922	908	918	486,900	918
2014-06-23	920	923	911	914	695,400	914
2014-06-20	939	939	919	919	1,301,400	919
2014-06-19	930	935	927	935	561,600	935
2014-06-18	927	930	925	929	549,500	929
2014-06-17	917	924	916	924	452,500	924
2014-06-16	920	923	912	915	543,900	915
2014-06-13	902	919	899	919	1,171,000	919
2014-06-12	893	903	890	902	578,600	902
2014-06-11	891	897	890	896	436,800	896
2014-06-10	903	906	893	896	400,900	896
2014-06-09	905	906	901	902	328,200	902
2014-06-06	900	908	900	902	633,500	902
2014-06-05	905	909	895	899	523,300	899
2014-06-04	904	909	902	908	464,000	908
2014-06-03	911	913	899	910	956,000	910
2014-06-02	898	909	897	909	719,900	909
2014-05-30	893	898	888	896	865,900	896
2014-05-29	876	890	875	888	423,700	888
2014-05-28	880	888	878	880	647,300	880
2014-05-27	874	885	874	875	582,800	875
2014-05-26	856	874	856	873	543,900	873
2014-05-23	847	859	847	857	542,300	857
2014-05-22	829	851	829	848	761,500	848
2014-05-21	840	843	828	833	838,000	833
2014-05-20	842	848	842	844	548,800	844
2014-05-19	851	858	841	842	667,800	842
2014-05-16	857	862	847	854	928,500	854
2014-05-15	866	868	858	868	851,000	868
2014-05-14	860	880	860	875	837,400	875
2014-05-13	875	885	871	873	363,100	873
2014-05-12	874	878	865	867	322,200	867
2014-05-09	867	876	864	872	461,800	872
2014-05-08	868	873	866	867	471,100	867
2014-05-07	887	888	866	866	714,500	866
2014-05-02	892	896	887	890	386,100	890
2014-05-01	885	892	882	892	334,500	892
2014-04-30	891	891	883	884	476,500	884
2014-04-28	888	889	881	885	314,700	885
2014-04-25	896	898	887	894	626,200	894
2014-04-24	883	889	879	884	364,000	884
2014-04-23	884	890	881	886	336,400	886
2014-04-22	886	898	884	884	406,100	884
2014-04-21	887	893	884	887	363,100	887
2014-04-18	888	889	879	887	493,100	887
2014-04-17	890	895	887	890	417,000	890
2014-04-16	870	890	868	889	663,600	889
2014-04-15	870	872	866	867	355,900	867
2014-04-14	865	872	864	867	392,900	867
2014-04-11	860	873	857	864	848,700	864
2014-04-10	882	886	866	867	829,700	867
2014-04-09	880	882	866	869	1,032,000	869
2014-04-08	894	894	883	884	654,000	884
2014-04-07	911	914	897	898	556,700	898
2014-04-04	920	921	910	914	336,000	914
2014-04-03	919	925	917	923	479,100	923
2014-04-02	921	928	918	918	482,300	918
2014-04-01	927	932	915	917	609,600	917
2014-03-31	930	930	923	927	504,000	927
2014-03-28	920	930	917	930	439,900	930
2014-03-27	905	925	904	924	840,200	924
2014-03-26	946	948	935	941	1,104,500	941
2014-03-25	945	954	938	938	1,164,800	938
2014-03-24	917	952	910	941	1,950,700	941
2014-03-20	917	920	900	902	773,500	902
2014-03-19	909	917	904	911	469,800	911
2014-03-18	904	913	904	907	685,800	907
2014-03-17	903	906	890	890	748,700	890
2014-03-14	915	920	901	901	1,177,900	901
2014-03-13	926	932	921	923	472,200	923
2014-03-12	931	932	923	928	662,000	928
2014-03-11	916	930	915	928	914,200	928
2014-03-10	915	920	912	916	521,400	916
2014-03-07	915	919	913	914	470,400	914
2014-03-06	906	914	904	913	512,800	913
2014-03-05	908	911	901	904	517,900	904
2014-03-04	885	904	883	902	788,300	902
2014-03-03	891	894	881	890	621,300	890
2014-02-28	901	901	889	895	563,200	895
2014-02-27	902	905	896	896	464,700	896
2014-02-26	900	907	895	902	582,500	902
2014-02-25	906	906	898	902	722,900	902
2014-02-24	896	906	889	899	968,300	899
2014-02-21	878	893	876	890	1,031,500	890
2014-02-20	867	874	861	865	992,500	865
2014-02-19	879	879	868	873	709,600	873
2014-02-18	864	882	862	879	731,900	879
2014-02-17	860	863	847	860	1,029,300	860
2014-02-14	874	881	852	861	1,362,400	861
2014-02-13	901	901	877	880	776,500	880
2014-02-12	900	904	895	902	678,300	902
2014-02-10	899	899	890	895	664,700	895
2014-02-07	891	893	875	880	930,600	880
2014-02-06	852	903	852	886	1,919,600	886
2014-02-05	860	869	844	853	1,342,000	853
2014-02-04	850	865	840	845	2,016,500	845
2014-02-03	900	902	880	881	1,214,000	881
2014-01-31	906	909	895	902	1,242,400	902
2014-01-30	916	919	901	902	1,316,200	902
2014-01-29	910	925	910	925	659,600	925
2014-01-28	908	913	903	903	874,100	903
2014-01-27	918	918	906	906	1,467,200	906
2014-01-24	934	938	930	931	938,000	931
2014-01-23	948	948	940	940	899,500	940
2014-01-22	943	949	941	946	1,043,600	946
2014-01-21	944	949	943	945	830,000	945
2014-01-20	951	952	944	945	643,700	945
2014-01-17	941	950	940	949	661,700	949
2014-01-16	947	950	941	942	952,400	942
2014-01-15	943	944	937	943	800,900	943
2014-01-14	938	938	931	933	773,800	933
2014-01-10	939	945	938	944	973,800	944
2014-01-09	948	948	940	944	876,500	944
2014-01-08	948	950	944	950	771,600	950
2014-01-07	950	950	939	948	1,099,300	948
2014-01-06	952	956	947	949	1,146,500	949

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