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
2019-12-30	1,320	1,323	1,309	1,315	235,400	1,315
2019-12-27	1,311	1,323	1,311	1,321	240,100	1,321
2019-12-26	1,310	1,320	1,305	1,310	271,800	1,310
2019-12-25	1,325	1,325	1,307	1,307	252,400	1,307
2019-12-24	1,313	1,320	1,310	1,317	251,100	1,317
2019-12-23	1,319	1,321	1,308	1,315	275,500	1,315
2019-12-20	1,323	1,327	1,312	1,320	396,100	1,320
2019-12-19	1,325	1,332	1,315	1,322	476,400	1,322
2019-12-18	1,328	1,328	1,317	1,320	303,300	1,320
2019-12-17	1,329	1,331	1,315	1,329	384,000	1,329
2019-12-16	1,328	1,333	1,317	1,319	403,500	1,319
2019-12-13	1,321	1,330	1,315	1,325	760,400	1,325
2019-12-12	1,310	1,312	1,295	1,303	393,300	1,303
2019-12-11	1,301	1,312	1,301	1,309	480,100	1,309
2019-12-10	1,301	1,310	1,288	1,296	371,600	1,296
2019-12-09	1,299	1,303	1,288	1,301	354,900	1,301
2019-12-06	1,294	1,304	1,282	1,290	519,800	1,290
2019-12-05	1,305	1,311	1,298	1,306	350,600	1,306
2019-12-04	1,297	1,304	1,293	1,301	432,500	1,301
2019-12-03	1,310	1,318	1,305	1,305	379,900	1,305
2019-12-02	1,316	1,330	1,316	1,327	362,500	1,327
2019-11-29	1,320	1,320	1,311	1,315	469,800	1,315
2019-11-28	1,305	1,319	1,301	1,319	522,500	1,319
2019-11-27	1,303	1,312	1,293	1,302	501,000	1,302
2019-11-26	1,321	1,321	1,302	1,303	551,200	1,303
2019-11-25	1,318	1,318	1,298	1,309	400,200	1,309
2019-11-22	1,288	1,316	1,286	1,305	960,900	1,305
2019-11-21	1,286	1,294	1,283	1,287	711,100	1,287
2019-11-20	1,281	1,290	1,278	1,290	517,400	1,290
2019-11-19	1,264	1,288	1,262	1,286	503,800	1,286
2019-11-18	1,265	1,267	1,260	1,265	273,600	1,265
2019-11-15	1,246	1,260	1,243	1,258	545,500	1,258
2019-11-14	1,253	1,254	1,240	1,243	454,400	1,243
2019-11-13	1,265	1,268	1,258	1,260	287,200	1,260
2019-11-12	1,258	1,263	1,254	1,260	415,300	1,260
2019-11-11	1,276	1,286	1,255	1,265	809,700	1,265
2019-11-08	1,250	1,280	1,228	1,280	1,200,900	1,280
2019-11-07	1,281	1,315	1,221	1,240	2,106,200	1,240
2019-11-06	1,297	1,297	1,273	1,275	443,300	1,275
2019-11-05	1,288	1,293	1,279	1,293	709,100	1,293
2019-11-01	1,267	1,278	1,263	1,278	374,000	1,278
2019-10-31	1,270	1,275	1,261	1,272	505,100	1,272
2019-10-30	1,257	1,270	1,251	1,268	711,400	1,268
2019-10-29	1,257	1,260	1,246	1,257	420,400	1,257
2019-10-28	1,251	1,251	1,237	1,251	555,800	1,251
2019-10-25	1,256	1,257	1,240	1,257	393,900	1,257
2019-10-24	1,246	1,248	1,238	1,248	295,600	1,248
2019-10-23	1,240	1,245	1,225	1,238	438,100	1,238
2019-10-21	1,260	1,262	1,238	1,242	492,400	1,242
2019-10-18	1,260	1,268	1,247	1,255	537,100	1,255
2019-10-17	1,249	1,256	1,243	1,252	490,100	1,252
2019-10-16	1,241	1,253	1,241	1,249	685,300	1,249
2019-10-15	1,229	1,240	1,229	1,236	421,800	1,236
2019-10-11	1,218	1,218	1,205	1,213	334,900	1,213
2019-10-10	1,222	1,222	1,203	1,217	263,500	1,217
2019-10-09	1,200	1,220	1,198	1,217	484,100	1,217
2019-10-08	1,212	1,221	1,204	1,211	411,800	1,211
2019-10-07	1,196	1,206	1,193	1,203	377,800	1,203
2019-10-04	1,183	1,200	1,179	1,200	439,000	1,200
2019-10-03	1,186	1,192	1,184	1,187	475,300	1,187
2019-10-02	1,209	1,215	1,201	1,203	699,800	1,203
2019-10-01	1,220	1,230	1,214	1,215	395,100	1,215
2019-09-30	1,230	1,234	1,208	1,213	617,000	1,213
2019-09-27	1,244	1,251	1,234	1,242	634,400	1,242
2019-09-26	1,247	1,265	1,240	1,258	988,300	1,258
2019-09-25	1,247	1,248	1,236	1,241	1,099,100	1,241
2019-09-24	1,259	1,267	1,242	1,244	917,800	1,244
2019-09-20	1,268	1,274	1,262	1,269	717,800	1,269
2019-09-19	1,255	1,283	1,255	1,264	1,058,000	1,264
2019-09-18	1,247	1,252	1,236	1,248	953,300	1,248
2019-09-17	1,236	1,245	1,226	1,245	764,900	1,245
2019-09-13	1,221	1,236	1,216	1,236	987,200	1,236
2019-09-12	1,199	1,215	1,192	1,210	940,600	1,210
2019-09-11	1,174	1,195	1,170	1,195	687,400	1,195
2019-09-10	1,156	1,170	1,154	1,167	435,200	1,167
2019-09-09	1,151	1,157	1,149	1,156	286,700	1,156
2019-09-06	1,135	1,154	1,132	1,153	518,100	1,153
2019-09-05	1,114	1,140	1,112	1,134	495,300	1,134
2019-09-04	1,111	1,115	1,104	1,110	396,800	1,110
2019-09-03	1,111	1,124	1,111	1,117	307,500	1,117
2019-09-02	1,114	1,125	1,109	1,115	423,800	1,115
2019-08-30	1,104	1,119	1,104	1,117	559,500	1,117
2019-08-29	1,094	1,099	1,086	1,096	392,200	1,096
2019-08-28	1,084	1,091	1,080	1,089	418,200	1,089
2019-08-27	1,089	1,097	1,084	1,090	588,100	1,090
2019-08-26	1,100	1,104	1,077	1,081	825,600	1,081
2019-08-23	1,121	1,121	1,101	1,106	581,700	1,106
2019-08-22	1,140	1,144	1,119	1,124	862,500	1,124
2019-08-21	1,162	1,164	1,139	1,139	575,200	1,139
2019-08-20	1,171	1,171	1,163	1,171	430,400	1,171
2019-08-19	1,175	1,179	1,162	1,164	333,700	1,164
2019-08-16	1,160	1,174	1,160	1,172	825,500	1,172
2019-08-15	1,176	1,183	1,161	1,165	687,900	1,165
2019-08-14	1,191	1,199	1,187	1,191	561,900	1,191
2019-08-13	1,183	1,194	1,180	1,182	659,300	1,182
2019-08-09	1,180	1,201	1,175	1,177	647,400	1,177
2019-08-08	1,160	1,200	1,142	1,184	1,125,100	1,184
2019-08-07	1,160	1,171	1,153	1,169	454,600	1,169
2019-08-06	1,146	1,163	1,133	1,163	846,400	1,163
2019-08-05	1,183	1,185	1,162	1,175	656,200	1,175
2019-08-02	1,197	1,205	1,188	1,192	591,200	1,192
2019-08-01	1,204	1,214	1,198	1,211	300,100	1,211
2019-07-31	1,215	1,218	1,208	1,213	394,000	1,213
2019-07-30	1,224	1,228	1,217	1,223	346,100	1,223
2019-07-29	1,223	1,226	1,218	1,222	291,500	1,222
2019-07-26	1,210	1,223	1,210	1,221	311,600	1,221
2019-07-25	1,218	1,220	1,211	1,217	336,600	1,217
2019-07-24	1,226	1,226	1,208	1,211	429,900	1,211
2019-07-23	1,210	1,230	1,206	1,222	323,400	1,222
2019-07-22	1,214	1,220	1,204	1,212	385,500	1,212
2019-07-19	1,189	1,216	1,185	1,214	397,000	1,214
2019-07-18	1,206	1,207	1,183	1,185	604,800	1,185
2019-07-17	1,220	1,220	1,210	1,212	332,000	1,212
2019-07-16	1,231	1,231	1,222	1,229	458,200	1,229
2019-07-12	1,228	1,231	1,221	1,226	364,900	1,226
2019-07-11	1,226	1,236	1,223	1,228	400,200	1,228
2019-07-10	1,214	1,221	1,205	1,219	535,700	1,219
2019-07-09	1,230	1,233	1,224	1,226	382,000	1,226
2019-07-08	1,242	1,242	1,225	1,227	384,200	1,227
2019-07-05	1,233	1,239	1,229	1,237	338,300	1,237
2019-07-04	1,230	1,238	1,226	1,237	303,900	1,237
2019-07-03	1,225	1,228	1,220	1,225	352,300	1,225
2019-07-02	1,220	1,237	1,219	1,232	403,600	1,232
2019-07-01	1,210	1,217	1,204	1,215	665,100	1,215
2019-06-28	1,194	1,202	1,191	1,195	440,500	1,195
2019-06-27	1,177	1,189	1,172	1,189	463,200	1,189
2019-06-26	1,175	1,190	1,171	1,185	569,700	1,185
2019-06-25	1,191	1,191	1,172	1,172	508,000	1,172
2019-06-24	1,191	1,192	1,181	1,182	354,200	1,182
2019-06-21	1,203	1,206	1,186	1,190	722,900	1,190
2019-06-20	1,201	1,216	1,198	1,209	467,500	1,209
2019-06-19	1,187	1,198	1,179	1,198	753,000	1,198
2019-06-18	1,187	1,200	1,183	1,186	522,400	1,186
2019-06-17	1,200	1,201	1,181	1,190	523,800	1,190
2019-06-14	1,211	1,216	1,200	1,205	490,900	1,205
2019-06-13	1,219	1,219	1,203	1,205	466,200	1,205
2019-06-12	1,208	1,232	1,208	1,220	626,500	1,220
2019-06-11	1,198	1,209	1,188	1,207	511,400	1,207
2019-06-10	1,201	1,211	1,199	1,209	562,700	1,209
2019-06-07	1,192	1,201	1,187	1,191	561,700	1,191
2019-06-06	1,190	1,200	1,187	1,192	315,300	1,192
2019-06-05	1,197	1,202	1,182	1,195	695,000	1,195
2019-06-04	1,165	1,175	1,161	1,175	717,900	1,175
2019-06-03	1,187	1,190	1,156	1,162	971,900	1,162
2019-05-31	1,214	1,217	1,198	1,201	827,800	1,201
2019-05-30	1,220	1,220	1,205	1,210	793,100	1,210
2019-05-29	1,234	1,238	1,222	1,230	596,000	1,230
2019-05-28	1,253	1,253	1,242	1,245	542,000	1,245
2019-05-27	1,265	1,267	1,250	1,254	369,600	1,254
2019-05-24	1,233	1,261	1,230	1,259	643,800	1,259
2019-05-23	1,230	1,247	1,230	1,239	789,400	1,239
2019-05-22	1,223	1,238	1,214	1,234	759,500	1,234
2019-05-21	1,233	1,235	1,220	1,220	909,600	1,220
2019-05-20	1,259	1,259	1,240	1,244	691,300	1,244
2019-05-17	1,245	1,263	1,238	1,260	661,500	1,260
2019-05-16	1,232	1,240	1,225	1,237	1,143,900	1,237
2019-05-15	1,248	1,252	1,223	1,232	1,388,800	1,232
2019-05-14	1,250	1,253	1,233	1,249	1,064,700	1,249
2019-05-13	1,300	1,304	1,265	1,265	1,479,400	1,265
2019-05-10	1,330	1,331	1,273	1,307	2,151,600	1,307
2019-05-09	1,362	1,405	1,348	1,349	2,116,000	1,349
2019-05-08	1,371	1,376	1,363	1,366	817,300	1,366
2019-05-07	1,411	1,421	1,378	1,392	1,657,300	1,392
2019-04-26	1,364	1,384	1,357	1,377	631,500	1,377
2019-04-25	1,363	1,374	1,354	1,374	565,400	1,374
2019-04-24	1,359	1,367	1,347	1,347	541,300	1,347
2019-04-23	1,330	1,358	1,329	1,356	823,200	1,356
2019-04-22	1,330	1,330	1,320	1,324	449,700	1,324
2019-04-19	1,347	1,350	1,322	1,324	595,900	1,324
2019-04-18	1,387	1,391	1,346	1,350	677,900	1,350
2019-04-17	1,387	1,398	1,382	1,387	448,300	1,387
2019-04-16	1,386	1,389	1,380	1,389	210,400	1,389
2019-04-15	1,395	1,395	1,368	1,391	719,300	1,391
2019-04-12	1,385	1,386	1,363	1,372	452,200	1,372
2019-04-11	1,365	1,376	1,360	1,374	496,000	1,374
2019-04-10	1,376	1,379	1,366	1,367	533,400	1,367
2019-04-09	1,400	1,402	1,381	1,389	590,600	1,389
2019-04-08	1,411	1,412	1,403	1,405	368,200	1,405
2019-04-05	1,418	1,422	1,401	1,405	562,300	1,405
2019-04-04	1,424	1,428	1,415	1,420	627,800	1,420
2019-04-03	1,421	1,437	1,415	1,432	414,300	1,432
2019-04-02	1,443	1,446	1,417	1,422	519,300	1,422
2019-04-01	1,438	1,452	1,435	1,442	547,900	1,442
2019-03-29	1,449	1,453	1,421	1,429	697,100	1,429
2019-03-28	1,446	1,448	1,424	1,428	477,500	1,428
2019-03-27	1,441	1,449	1,433	1,443	612,000	1,443
2019-03-26	1,438	1,459	1,437	1,455	945,900	1,455
2019-03-25	1,438	1,440	1,419	1,425	632,300	1,425
2019-03-22	1,448	1,459	1,442	1,455	599,800	1,455
2019-03-20	1,418	1,445	1,413	1,442	710,400	1,442
2019-03-19	1,418	1,425	1,398	1,418	532,900	1,418
2019-03-18	1,400	1,422	1,389	1,412	687,200	1,412
2019-03-15	1,382	1,395	1,382	1,388	601,400	1,388
2019-03-14	1,398	1,400	1,378	1,379	419,600	1,379
2019-03-13	1,394	1,396	1,378	1,385	455,900	1,385
2019-03-12	1,387	1,397	1,379	1,396	628,400	1,396
2019-03-11	1,394	1,399	1,379	1,382	480,300	1,382
2019-03-08	1,425	1,434	1,388	1,390	1,286,200	1,390
2019-03-07	1,442	1,454	1,426	1,432	579,700	1,432
2019-03-06	1,468	1,469	1,446	1,454	654,600	1,454
2019-03-05	1,468	1,474	1,464	1,471	399,800	1,471
2019-03-04	1,488	1,489	1,471	1,479	500,200	1,479
2019-03-01	1,469	1,479	1,467	1,472	407,900	1,472
2019-02-28	1,466	1,477	1,458	1,467	722,300	1,467
2019-02-27	1,463	1,480	1,463	1,475	546,900	1,475
2019-02-26	1,463	1,475	1,457	1,469	473,300	1,469
2019-02-25	1,488	1,488	1,462	1,466	608,100	1,466
2019-02-22	1,482	1,487	1,473	1,475	548,700	1,475
2019-02-21	1,490	1,507	1,483	1,495	983,400	1,495
2019-02-20	1,503	1,503	1,482	1,486	694,200	1,486
2019-02-19	1,495	1,505	1,487	1,494	438,400	1,494
2019-02-18	1,500	1,503	1,485	1,487	548,500	1,487
2019-02-15	1,485	1,487	1,471	1,479	384,700	1,479
2019-02-14	1,505	1,510	1,490	1,493	576,200	1,493
2019-02-13	1,500	1,527	1,492	1,512	897,500	1,512
2019-02-12	1,476	1,489	1,469	1,488	766,700	1,488
2019-02-08	1,400	1,491	1,396	1,486	1,681,200	1,486
2019-02-07	1,446	1,465	1,365	1,397	1,762,900	1,397
2019-02-06	1,459	1,469	1,453	1,465	418,300	1,465
2019-02-05	1,446	1,457	1,446	1,455	481,400	1,455
2019-02-04	1,454	1,465	1,450	1,453	451,500	1,453
2019-02-01	1,462	1,473	1,449	1,451	540,100	1,451
2019-01-31	1,456	1,461	1,448	1,458	594,400	1,458
2019-01-30	1,424	1,446	1,412	1,435	706,800	1,435
2019-01-29	1,406	1,433	1,406	1,429	568,800	1,429
2019-01-28	1,427	1,430	1,402	1,410	636,600	1,410
2019-01-25	1,437	1,444	1,431	1,434	510,100	1,434
2019-01-24	1,453	1,454	1,435	1,443	670,100	1,443
2019-01-23	1,440	1,455	1,430	1,448	639,400	1,448
2019-01-22	1,440	1,443	1,432	1,437	402,700	1,437
2019-01-21	1,456	1,456	1,436	1,440	469,500	1,440
2019-01-18	1,432	1,450	1,431	1,445	749,100	1,445
2019-01-17	1,417	1,426	1,412	1,419	724,300	1,419
2019-01-16	1,411	1,428	1,409	1,417	807,400	1,417
2019-01-15	1,388	1,408	1,379	1,400	545,600	1,400
2019-01-11	1,389	1,401	1,381	1,391	908,100	1,391
2019-01-10	1,366	1,378	1,358	1,364	545,800	1,364
2019-01-09	1,352	1,376	1,352	1,373	535,100	1,373
2019-01-08	1,349	1,371	1,344	1,347	667,500	1,347
2019-01-07	1,348	1,352	1,335	1,344	489,800	1,344
2019-01-04	1,320	1,336	1,303	1,311	715,000	1,311

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