1. HOME >
  2. 株価時系列 >
  3. 8086 >
  4. 2016年

8086 ニプロ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2611,2801,2581,278521,4001,278
2016-12-291,2801,2801,2611,264490,4001,264
2016-12-281,2731,2871,2731,284527,0001,284
2016-12-271,2721,2851,2681,270565,6001,270
2016-12-261,2571,2781,2551,272529,2001,272
2016-12-221,2601,2631,2511,257671,8001,257
2016-12-211,2691,2821,2641,265930,5001,265
2016-12-201,2651,2711,2591,269522,3001,269
2016-12-191,2591,2661,2541,263581,0001,263
2016-12-161,2491,2591,2471,259985,1001,259
2016-12-151,2271,2491,2271,245921,7001,245
2016-12-141,2331,2401,2191,2221,136,2001,222
2016-12-131,2351,2461,2331,241916,2001,241
2016-12-121,2151,2351,2081,2351,487,1001,235
2016-12-091,2171,2191,2071,2141,040,2001,214
2016-12-081,2201,2331,2111,2171,093,4001,217
2016-12-071,2241,2271,2141,220833,6001,220
2016-12-061,2271,2361,2151,219947,1001,219
2016-12-051,2321,2351,2211,227788,0001,227
2016-12-021,2451,2521,2301,2361,024,8001,236
2016-12-011,2701,2701,2461,2521,250,1001,252
2016-11-301,2731,2761,2551,2581,082,0001,258
2016-11-291,2781,2901,2681,276791,6001,276
2016-11-281,2881,2931,2801,290637,7001,290
2016-11-251,2741,2931,2731,2921,024,7001,292
2016-11-241,2671,2671,2541,2601,015,5001,260
2016-11-221,2551,2721,2511,2621,277,2001,262
2016-11-211,2321,2451,2321,240769,2001,240
2016-11-181,2131,2211,2101,218756,5001,218
2016-11-171,2001,2071,1961,206801,8001,206
2016-11-161,1751,1971,1751,195748,3001,195
2016-11-151,1801,1821,1651,1671,019,9001,167
2016-11-141,1801,1921,1701,191720,3001,191
2016-11-111,1911,2051,1671,1711,116,1001,171
2016-11-101,2101,2111,1721,1981,911,2001,198
2016-11-091,2071,2281,1551,1683,442,4001,168
2016-11-081,2701,2741,2631,267401,1001,267
2016-11-071,2651,2761,2561,262560,3001,262
2016-11-041,2501,2561,2411,252901,9001,252
2016-11-021,2841,2841,2621,2651,109,9001,265
2016-11-011,3021,3041,2901,303579,4001,303
2016-10-311,2831,3031,2831,298511,4001,298
2016-10-281,2961,3011,2831,2871,007,6001,287
2016-10-271,2981,3021,2831,286697,4001,286
2016-10-261,2911,3081,2881,304669,4001,304
2016-10-251,2921,3001,2841,291657,1001,291
2016-10-241,2811,2901,2781,284465,3001,284
2016-10-211,2941,2951,2781,279619,1001,279
2016-10-201,2921,2941,2851,290472,7001,290
2016-10-191,2941,2961,2801,289571,7001,289
2016-10-171,2881,2921,2821,284537,3001,284
2016-10-131,2861,2981,2851,295553,0001,295
2016-10-121,2901,2991,2861,288606,5001,288
2016-10-111,2981,3071,2951,296424,0001,296
2016-10-071,2971,3021,2891,294462,8001,294
2016-10-061,2971,3041,2941,295577,1001,295
2016-10-051,3001,3081,2931,297810,8001,297
2016-10-041,3221,3281,3021,306593,4001,306
2016-10-031,2991,3191,2941,315937,3001,315
2016-09-301,2961,2971,2791,2791,028,0001,279
2016-09-291,3101,3281,2991,323683,8001,323
2016-09-281,3121,3131,2871,2941,204,5001,294
2016-09-271,3211,3461,3161,346835,3001,346
2016-09-261,3271,3351,3231,330537,6001,330
2016-09-231,3451,3471,3331,336804,6001,336
2016-09-211,3001,3331,2941,332856,6001,332
2016-09-201,2701,3081,2681,300981,5001,300
2016-09-161,2741,2821,2671,270737,5001,270
2016-09-151,2751,2801,2601,2621,109,9001,262
2016-09-141,2981,3051,2851,285770,7001,285
2016-09-131,2951,3031,2911,298754,7001,298
2016-09-121,2991,3021,2761,290909,1001,290
2016-09-091,3241,3361,3101,3111,027,8001,311
2016-09-081,3061,3221,3021,3161,009,2001,316
2016-09-071,2981,3091,2931,309817,4001,309
2016-09-061,2821,3041,2821,300556,6001,300
2016-09-051,2941,2981,2801,282521,2001,282
2016-09-021,2781,2851,2691,277788,0001,277
2016-09-011,2881,2941,2721,277725,0001,277
2016-08-311,3051,3051,2801,288883,3001,288
2016-08-301,2941,2981,2891,294484,2001,294
2016-08-291,3121,3241,3001,301589,6001,301
2016-08-261,3131,3151,2821,2851,302,6001,285
2016-08-251,3461,3541,3231,328658,1001,328
2016-08-241,3621,3641,3391,346573,5001,346
2016-08-231,3831,3861,3481,352826,3001,352
2016-08-221,3611,3871,3561,383907,0001,383
2016-08-191,3501,3541,3391,346581,2001,346
2016-08-181,3641,3711,3441,345783,7001,345
2016-08-171,3391,3801,3371,3701,444,1001,370
2016-08-161,3531,3641,3351,335890,6001,335
2016-08-151,3621,3661,3501,357687,9001,357
2016-08-121,3101,3741,2941,3723,115,9001,372
2016-08-101,2731,2781,2461,264826,8001,264
2016-08-091,2481,2671,2421,265707,2001,265
2016-08-081,2531,2601,2341,243796,5001,243
2016-08-051,2851,2891,2371,2421,272,8001,242
2016-08-041,2901,2961,2771,2841,122,0001,284
2016-08-031,2891,2991,2831,290927,0001,290
2016-08-021,2901,3071,2791,3001,056,3001,300
2016-08-011,2731,2911,2661,288906,2001,288
2016-07-291,2701,2881,2591,282921,1001,282
2016-07-281,2821,2841,2701,270772,2001,270
2016-07-271,2901,2991,2781,286693,7001,286
2016-07-261,2741,2821,2621,270752,5001,270
2016-07-251,2901,2911,2711,274894,6001,274
2016-07-221,3011,3081,2841,290773,1001,290
2016-07-211,3201,3281,3111,3241,041,5001,324
2016-07-201,2821,3141,2761,3131,681,7001,313
2016-07-191,2721,2781,2611,2761,186,8001,276
2016-07-151,2951,2971,2691,271944,5001,271
2016-07-141,2751,2921,2751,288870,0001,288
2016-07-131,2841,2911,2671,2721,067,0001,272
2016-07-121,2951,3031,2761,2771,294,6001,277
2016-07-111,2661,2861,2611,279914,8001,279
2016-07-081,2761,2881,2461,248940,9001,248
2016-07-071,2781,2901,2711,2771,103,1001,277
2016-07-061,2771,2831,2631,278667,6001,278
2016-07-051,2871,3021,2811,300734,9001,300
2016-07-041,3011,3091,2861,300936,5001,300
2016-07-011,2801,3021,2761,2971,350,0001,297
2016-06-301,2801,2841,2661,2661,494,4001,266
2016-06-291,2501,2741,2311,2741,692,2001,274
2016-06-281,1841,2211,1791,208769,1001,208
2016-06-271,1761,2071,1761,201876,1001,201
2016-06-241,2601,2631,1611,1761,716,4001,176
2016-06-231,2441,2591,2371,254840,0001,254
2016-06-221,2271,2451,2271,236921,3001,236
2016-06-211,2001,2281,1921,222781,0001,222
2016-06-201,1961,2131,1931,203618,9001,203
2016-06-171,1811,1981,1671,1741,499,1001,174
2016-06-161,1991,2251,1721,1771,191,7001,177
2016-06-151,1631,1961,1571,187740,8001,187
2016-06-141,1911,1921,1641,1701,336,6001,170
2016-06-131,2231,2321,1971,198666,2001,198
2016-06-101,2531,2541,2351,243606,3001,243
2016-06-091,2701,2711,2441,252536,6001,252
2016-06-081,2581,2701,2491,268922,1001,268
2016-06-071,2231,2541,2221,252968,1001,252
2016-06-061,1981,2151,1851,208505,4001,208
2016-06-031,2131,2321,2131,228412,3001,228
2016-06-021,2281,2281,2021,210642,1001,210
2016-06-011,2401,2481,2261,232699,5001,232
2016-05-311,2521,2541,2401,250832,7001,250
2016-05-301,2481,2531,2421,248461,3001,248
2016-05-271,2311,2471,2311,242541,0001,242
2016-05-261,2501,2501,2231,226681,1001,226
2016-05-251,2431,2451,2361,239603,5001,239
2016-05-241,2331,2391,2221,227701,4001,227
2016-05-231,2411,2471,2251,231802,8001,231
2016-05-201,2101,2421,2051,2411,570,6001,241
2016-05-191,1981,2301,1921,2081,734,4001,208
2016-05-181,1801,1891,1721,183988,1001,183
2016-05-171,1811,1871,1741,1851,061,7001,185
2016-05-161,1701,1881,1651,1731,151,4001,173
2016-05-131,1701,1851,1591,1712,336,2001,171
2016-05-121,0931,1901,0821,1782,480,9001,178
2016-05-111,0971,1001,0811,088674,1001,088
2016-05-101,0581,0901,0551,090820,4001,090
2016-05-091,0501,0551,0441,049557,2001,049
2016-05-061,0351,0421,0251,040897,6001,040
2016-05-021,0321,0361,0161,0291,200,7001,029
2016-04-281,1111,1141,0731,074723,7001,074
2016-04-271,1051,1101,0911,104475,4001,104
2016-04-261,1111,1191,0861,105828,8001,105
2016-04-251,1211,1251,1101,113734,9001,113
2016-04-221,1051,1141,0971,112683,5001,112
2016-04-211,1001,1091,0971,104868,7001,104
2016-04-201,0991,0991,0871,095797,5001,095
2016-04-191,0741,0921,0711,092851,0001,092
2016-04-181,0511,0561,0421,047478,4001,047
2016-04-151,0701,0841,0691,080497,8001,080
2016-04-141,0681,0831,0631,083667,2001,083
2016-04-131,0461,0611,0411,058754,7001,058
2016-04-121,0161,0431,0131,042952,7001,042
2016-04-111,0221,0261,0051,018459,7001,018
2016-04-081,0051,0381,0011,032736,8001,032
2016-04-071,0141,0301,0101,014706,0001,014
2016-04-069901,0089901,004934,3001,004
2016-04-051,0301,0389929931,766,200993
2016-04-041,0351,0441,0281,032736,5001,032
2016-04-011,0641,0671,0301,0321,194,3001,032
2016-03-311,0761,0821,0631,0691,020,9001,069
2016-03-301,0821,0851,0661,069817,6001,069
2016-03-291,0791,0831,0661,0811,038,9001,081
2016-03-281,0871,0871,0751,0871,350,9001,087
2016-03-251,0651,0821,0621,0781,244,6001,078
2016-03-241,0701,0701,0541,0561,854,8001,056
2016-03-231,1061,1121,0681,0732,817,6001,073
2016-03-221,1071,1151,0971,1151,280,5001,115
2016-03-181,0941,1001,0771,0861,305,3001,086
2016-03-171,1111,1161,0961,1021,386,7001,102
2016-03-161,1111,1211,1071,112623,2001,112
2016-03-151,1241,1271,1101,1181,204,2001,118
2016-03-141,1321,1341,1211,125806,5001,125
2016-03-111,1061,1251,1011,118927,8001,118
2016-03-101,1201,1311,1121,123711,5001,123
2016-03-091,1151,1181,0941,1081,118,2001,108
2016-03-081,1521,1701,1111,1231,108,5001,123
2016-03-071,1301,1581,1291,1521,501,3001,152
2016-03-041,1291,1361,1151,1271,530,5001,127
2016-03-031,1061,1311,0981,1271,080,8001,127
2016-03-021,1001,1221,0951,1111,118,2001,111
2016-03-011,0701,0841,0611,0781,014,6001,078
2016-02-291,0911,0911,0581,0581,504,9001,058
2016-02-261,0881,0941,0761,082671,2001,082
2016-02-251,0601,0871,0531,082741,9001,082
2016-02-241,0441,0611,0401,055930,8001,055
2016-02-231,0731,0741,0451,0491,126,0001,049
2016-02-221,0621,0801,0541,075727,0001,075
2016-02-191,0621,0771,0541,070612,4001,070
2016-02-181,0991,1001,0651,074819,0001,074
2016-02-171,0731,0931,0521,0691,312,1001,069
2016-02-161,0441,0911,0401,0671,497,8001,067
2016-02-151,0141,0521,0101,0441,839,2001,044
2016-02-129801,0159629752,642,000975
2016-02-101,0591,0631,0221,0341,198,2001,034
2016-02-091,0991,1011,0501,0521,836,1001,052
2016-02-081,1111,1401,1101,133993,3001,133
2016-02-051,1451,1521,1201,1281,270,7001,128
2016-02-041,1791,1871,1511,1531,123,7001,153
2016-02-031,1951,1961,1711,1801,010,8001,180
2016-02-021,2151,2341,2141,215573,7001,215
2016-02-011,2031,2281,1961,2271,078,9001,227
2016-01-291,1591,1921,1411,1861,446,0001,186
2016-01-281,1561,1801,1501,166744,3001,166
2016-01-271,1541,1681,1431,166932,0001,166
2016-01-261,1321,1491,1281,134597,5001,134
2016-01-251,1561,1571,1261,1491,485,6001,149
2016-01-221,1071,1471,1001,1461,483,0001,146
2016-01-211,1091,1191,0681,0681,445,9001,068
2016-01-201,1401,1501,1121,1131,412,0001,113
2016-01-191,1201,1471,1181,1411,155,9001,141
2016-01-181,1181,1311,1121,1251,313,3001,125
2016-01-151,1551,1661,1451,1522,230,9001,152
2016-01-141,1641,1641,1261,1403,033,2001,140
2016-01-131,2321,2401,2211,239730,8001,239
2016-01-121,2521,2521,2111,2121,228,2001,212
2016-01-081,2751,2901,2611,275966,8001,275
2016-01-071,3031,3221,2811,2821,147,6001,282
2016-01-061,3061,3331,3051,316805,3001,316
2016-01-051,3011,3171,2951,301752,4001,301
2016-01-041,3181,3301,3051,309655,1001,309

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