1. HOME >
  2. 株価時系列 >
  3. 8086 >
  4. 2019年

8086 ニプロ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3201,3231,3091,315235,4001,315
2019-12-271,3111,3231,3111,321240,1001,321
2019-12-261,3101,3201,3051,310271,8001,310
2019-12-251,3251,3251,3071,307252,4001,307
2019-12-241,3131,3201,3101,317251,1001,317
2019-12-231,3191,3211,3081,315275,5001,315
2019-12-201,3231,3271,3121,320396,1001,320
2019-12-191,3251,3321,3151,322476,4001,322
2019-12-181,3281,3281,3171,320303,3001,320
2019-12-171,3291,3311,3151,329384,0001,329
2019-12-161,3281,3331,3171,319403,5001,319
2019-12-131,3211,3301,3151,325760,4001,325
2019-12-121,3101,3121,2951,303393,3001,303
2019-12-111,3011,3121,3011,309480,1001,309
2019-12-101,3011,3101,2881,296371,6001,296
2019-12-091,2991,3031,2881,301354,9001,301
2019-12-061,2941,3041,2821,290519,8001,290
2019-12-051,3051,3111,2981,306350,6001,306
2019-12-041,2971,3041,2931,301432,5001,301
2019-12-031,3101,3181,3051,305379,9001,305
2019-12-021,3161,3301,3161,327362,5001,327
2019-11-291,3201,3201,3111,315469,8001,315
2019-11-281,3051,3191,3011,319522,5001,319
2019-11-271,3031,3121,2931,302501,0001,302
2019-11-261,3211,3211,3021,303551,2001,303
2019-11-251,3181,3181,2981,309400,2001,309
2019-11-221,2881,3161,2861,305960,9001,305
2019-11-211,2861,2941,2831,287711,1001,287
2019-11-201,2811,2901,2781,290517,4001,290
2019-11-191,2641,2881,2621,286503,8001,286
2019-11-181,2651,2671,2601,265273,6001,265
2019-11-151,2461,2601,2431,258545,5001,258
2019-11-141,2531,2541,2401,243454,4001,243
2019-11-131,2651,2681,2581,260287,2001,260
2019-11-121,2581,2631,2541,260415,3001,260
2019-11-111,2761,2861,2551,265809,7001,265
2019-11-081,2501,2801,2281,2801,200,9001,280
2019-11-071,2811,3151,2211,2402,106,2001,240
2019-11-061,2971,2971,2731,275443,3001,275
2019-11-051,2881,2931,2791,293709,1001,293
2019-11-011,2671,2781,2631,278374,0001,278
2019-10-311,2701,2751,2611,272505,1001,272
2019-10-301,2571,2701,2511,268711,4001,268
2019-10-291,2571,2601,2461,257420,4001,257
2019-10-281,2511,2511,2371,251555,8001,251
2019-10-251,2561,2571,2401,257393,9001,257
2019-10-241,2461,2481,2381,248295,6001,248
2019-10-231,2401,2451,2251,238438,1001,238
2019-10-211,2601,2621,2381,242492,4001,242
2019-10-181,2601,2681,2471,255537,1001,255
2019-10-171,2491,2561,2431,252490,1001,252
2019-10-161,2411,2531,2411,249685,3001,249
2019-10-151,2291,2401,2291,236421,8001,236
2019-10-111,2181,2181,2051,213334,9001,213
2019-10-101,2221,2221,2031,217263,5001,217
2019-10-091,2001,2201,1981,217484,1001,217
2019-10-081,2121,2211,2041,211411,8001,211
2019-10-071,1961,2061,1931,203377,8001,203
2019-10-041,1831,2001,1791,200439,0001,200
2019-10-031,1861,1921,1841,187475,3001,187
2019-10-021,2091,2151,2011,203699,8001,203
2019-10-011,2201,2301,2141,215395,1001,215
2019-09-301,2301,2341,2081,213617,0001,213
2019-09-271,2441,2511,2341,242634,4001,242
2019-09-261,2471,2651,2401,258988,3001,258
2019-09-251,2471,2481,2361,2411,099,1001,241
2019-09-241,2591,2671,2421,244917,8001,244
2019-09-201,2681,2741,2621,269717,8001,269
2019-09-191,2551,2831,2551,2641,058,0001,264
2019-09-181,2471,2521,2361,248953,3001,248
2019-09-171,2361,2451,2261,245764,9001,245
2019-09-131,2211,2361,2161,236987,2001,236
2019-09-121,1991,2151,1921,210940,6001,210
2019-09-111,1741,1951,1701,195687,4001,195
2019-09-101,1561,1701,1541,167435,2001,167
2019-09-091,1511,1571,1491,156286,7001,156
2019-09-061,1351,1541,1321,153518,1001,153
2019-09-051,1141,1401,1121,134495,3001,134
2019-09-041,1111,1151,1041,110396,8001,110
2019-09-031,1111,1241,1111,117307,5001,117
2019-09-021,1141,1251,1091,115423,8001,115
2019-08-301,1041,1191,1041,117559,5001,117
2019-08-291,0941,0991,0861,096392,2001,096
2019-08-281,0841,0911,0801,089418,2001,089
2019-08-271,0891,0971,0841,090588,1001,090
2019-08-261,1001,1041,0771,081825,6001,081
2019-08-231,1211,1211,1011,106581,7001,106
2019-08-221,1401,1441,1191,124862,5001,124
2019-08-211,1621,1641,1391,139575,2001,139
2019-08-201,1711,1711,1631,171430,4001,171
2019-08-191,1751,1791,1621,164333,7001,164
2019-08-161,1601,1741,1601,172825,5001,172
2019-08-151,1761,1831,1611,165687,9001,165
2019-08-141,1911,1991,1871,191561,9001,191
2019-08-131,1831,1941,1801,182659,3001,182
2019-08-091,1801,2011,1751,177647,4001,177
2019-08-081,1601,2001,1421,1841,125,1001,184
2019-08-071,1601,1711,1531,169454,6001,169
2019-08-061,1461,1631,1331,163846,4001,163
2019-08-051,1831,1851,1621,175656,2001,175
2019-08-021,1971,2051,1881,192591,2001,192
2019-08-011,2041,2141,1981,211300,1001,211
2019-07-311,2151,2181,2081,213394,0001,213
2019-07-301,2241,2281,2171,223346,1001,223
2019-07-291,2231,2261,2181,222291,5001,222
2019-07-261,2101,2231,2101,221311,6001,221
2019-07-251,2181,2201,2111,217336,6001,217
2019-07-241,2261,2261,2081,211429,9001,211
2019-07-231,2101,2301,2061,222323,4001,222
2019-07-221,2141,2201,2041,212385,5001,212
2019-07-191,1891,2161,1851,214397,0001,214
2019-07-181,2061,2071,1831,185604,8001,185
2019-07-171,2201,2201,2101,212332,0001,212
2019-07-161,2311,2311,2221,229458,2001,229
2019-07-121,2281,2311,2211,226364,9001,226
2019-07-111,2261,2361,2231,228400,2001,228
2019-07-101,2141,2211,2051,219535,7001,219
2019-07-091,2301,2331,2241,226382,0001,226
2019-07-081,2421,2421,2251,227384,2001,227
2019-07-051,2331,2391,2291,237338,3001,237
2019-07-041,2301,2381,2261,237303,9001,237
2019-07-031,2251,2281,2201,225352,3001,225
2019-07-021,2201,2371,2191,232403,6001,232
2019-07-011,2101,2171,2041,215665,1001,215
2019-06-281,1941,2021,1911,195440,5001,195
2019-06-271,1771,1891,1721,189463,2001,189
2019-06-261,1751,1901,1711,185569,7001,185
2019-06-251,1911,1911,1721,172508,0001,172
2019-06-241,1911,1921,1811,182354,2001,182
2019-06-211,2031,2061,1861,190722,9001,190
2019-06-201,2011,2161,1981,209467,5001,209
2019-06-191,1871,1981,1791,198753,0001,198
2019-06-181,1871,2001,1831,186522,4001,186
2019-06-171,2001,2011,1811,190523,8001,190
2019-06-141,2111,2161,2001,205490,9001,205
2019-06-131,2191,2191,2031,205466,2001,205
2019-06-121,2081,2321,2081,220626,5001,220
2019-06-111,1981,2091,1881,207511,4001,207
2019-06-101,2011,2111,1991,209562,7001,209
2019-06-071,1921,2011,1871,191561,7001,191
2019-06-061,1901,2001,1871,192315,3001,192
2019-06-051,1971,2021,1821,195695,0001,195
2019-06-041,1651,1751,1611,175717,9001,175
2019-06-031,1871,1901,1561,162971,9001,162
2019-05-311,2141,2171,1981,201827,8001,201
2019-05-301,2201,2201,2051,210793,1001,210
2019-05-291,2341,2381,2221,230596,0001,230
2019-05-281,2531,2531,2421,245542,0001,245
2019-05-271,2651,2671,2501,254369,6001,254
2019-05-241,2331,2611,2301,259643,8001,259
2019-05-231,2301,2471,2301,239789,4001,239
2019-05-221,2231,2381,2141,234759,5001,234
2019-05-211,2331,2351,2201,220909,6001,220
2019-05-201,2591,2591,2401,244691,3001,244
2019-05-171,2451,2631,2381,260661,5001,260
2019-05-161,2321,2401,2251,2371,143,9001,237
2019-05-151,2481,2521,2231,2321,388,8001,232
2019-05-141,2501,2531,2331,2491,064,7001,249
2019-05-131,3001,3041,2651,2651,479,4001,265
2019-05-101,3301,3311,2731,3072,151,6001,307
2019-05-091,3621,4051,3481,3492,116,0001,349
2019-05-081,3711,3761,3631,366817,3001,366
2019-05-071,4111,4211,3781,3921,657,3001,392
2019-04-261,3641,3841,3571,377631,5001,377
2019-04-251,3631,3741,3541,374565,4001,374
2019-04-241,3591,3671,3471,347541,3001,347
2019-04-231,3301,3581,3291,356823,2001,356
2019-04-221,3301,3301,3201,324449,7001,324
2019-04-191,3471,3501,3221,324595,9001,324
2019-04-181,3871,3911,3461,350677,9001,350
2019-04-171,3871,3981,3821,387448,3001,387
2019-04-161,3861,3891,3801,389210,4001,389
2019-04-151,3951,3951,3681,391719,3001,391
2019-04-121,3851,3861,3631,372452,2001,372
2019-04-111,3651,3761,3601,374496,0001,374
2019-04-101,3761,3791,3661,367533,4001,367
2019-04-091,4001,4021,3811,389590,6001,389
2019-04-081,4111,4121,4031,405368,2001,405
2019-04-051,4181,4221,4011,405562,3001,405
2019-04-041,4241,4281,4151,420627,8001,420
2019-04-031,4211,4371,4151,432414,3001,432
2019-04-021,4431,4461,4171,422519,3001,422
2019-04-011,4381,4521,4351,442547,9001,442
2019-03-291,4491,4531,4211,429697,1001,429
2019-03-281,4461,4481,4241,428477,5001,428
2019-03-271,4411,4491,4331,443612,0001,443
2019-03-261,4381,4591,4371,455945,9001,455
2019-03-251,4381,4401,4191,425632,3001,425
2019-03-221,4481,4591,4421,455599,8001,455
2019-03-201,4181,4451,4131,442710,4001,442
2019-03-191,4181,4251,3981,418532,9001,418
2019-03-181,4001,4221,3891,412687,2001,412
2019-03-151,3821,3951,3821,388601,4001,388
2019-03-141,3981,4001,3781,379419,6001,379
2019-03-131,3941,3961,3781,385455,9001,385
2019-03-121,3871,3971,3791,396628,4001,396
2019-03-111,3941,3991,3791,382480,3001,382
2019-03-081,4251,4341,3881,3901,286,2001,390
2019-03-071,4421,4541,4261,432579,7001,432
2019-03-061,4681,4691,4461,454654,6001,454
2019-03-051,4681,4741,4641,471399,8001,471
2019-03-041,4881,4891,4711,479500,2001,479
2019-03-011,4691,4791,4671,472407,9001,472
2019-02-281,4661,4771,4581,467722,3001,467
2019-02-271,4631,4801,4631,475546,9001,475
2019-02-261,4631,4751,4571,469473,3001,469
2019-02-251,4881,4881,4621,466608,1001,466
2019-02-221,4821,4871,4731,475548,7001,475
2019-02-211,4901,5071,4831,495983,4001,495
2019-02-201,5031,5031,4821,486694,2001,486
2019-02-191,4951,5051,4871,494438,4001,494
2019-02-181,5001,5031,4851,487548,5001,487
2019-02-151,4851,4871,4711,479384,7001,479
2019-02-141,5051,5101,4901,493576,2001,493
2019-02-131,5001,5271,4921,512897,5001,512
2019-02-121,4761,4891,4691,488766,7001,488
2019-02-081,4001,4911,3961,4861,681,2001,486
2019-02-071,4461,4651,3651,3971,762,9001,397
2019-02-061,4591,4691,4531,465418,3001,465
2019-02-051,4461,4571,4461,455481,4001,455
2019-02-041,4541,4651,4501,453451,5001,453
2019-02-011,4621,4731,4491,451540,1001,451
2019-01-311,4561,4611,4481,458594,4001,458
2019-01-301,4241,4461,4121,435706,8001,435
2019-01-291,4061,4331,4061,429568,8001,429
2019-01-281,4271,4301,4021,410636,6001,410
2019-01-251,4371,4441,4311,434510,1001,434
2019-01-241,4531,4541,4351,443670,1001,443
2019-01-231,4401,4551,4301,448639,4001,448
2019-01-221,4401,4431,4321,437402,7001,437
2019-01-211,4561,4561,4361,440469,5001,440
2019-01-181,4321,4501,4311,445749,1001,445
2019-01-171,4171,4261,4121,419724,3001,419
2019-01-161,4111,4281,4091,417807,4001,417
2019-01-151,3881,4081,3791,400545,6001,400
2019-01-111,3891,4011,3811,391908,1001,391
2019-01-101,3661,3781,3581,364545,8001,364
2019-01-091,3521,3761,3521,373535,1001,373
2019-01-081,3491,3711,3441,347667,5001,347
2019-01-071,3481,3521,3351,344489,8001,344
2019-01-041,3201,3361,3031,311715,0001,311

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