8086 ニプロ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,221	1,224	1,211	1,214	386,000	1,214
2020-12-29	1,198	1,230	1,193	1,230	577,500	1,230
2020-12-28	1,194	1,199	1,176	1,182	519,400	1,182
2020-12-25	1,199	1,207	1,189	1,194	453,100	1,194
2020-12-24	1,199	1,211	1,188	1,191	480,000	1,191
2020-12-23	1,209	1,212	1,190	1,195	542,100	1,195
2020-12-22	1,211	1,224	1,202	1,208	407,900	1,208
2020-12-21	1,218	1,225	1,211	1,218	551,000	1,218
2020-12-18	1,220	1,225	1,212	1,218	563,500	1,218
2020-12-17	1,229	1,234	1,218	1,228	421,100	1,228
2020-12-16	1,245	1,249	1,228	1,229	379,300	1,229
2020-12-15	1,222	1,250	1,219	1,243	741,200	1,243
2020-12-14	1,217	1,234	1,215	1,221	769,100	1,221
2020-12-11	1,188	1,202	1,183	1,202	510,600	1,202
2020-12-10	1,171	1,190	1,168	1,190	463,600	1,190
2020-12-09	1,166	1,173	1,163	1,173	343,400	1,173
2020-12-08	1,153	1,163	1,147	1,159	312,900	1,159
2020-12-07	1,180	1,183	1,156	1,156	376,500	1,156
2020-12-04	1,152	1,172	1,152	1,172	471,900	1,172
2020-12-03	1,146	1,166	1,138	1,155	563,600	1,155
2020-12-02	1,126	1,152	1,125	1,147	664,200	1,147
2020-12-01	1,125	1,131	1,117	1,128	684,700	1,128
2020-11-30	1,137	1,140	1,120	1,120	729,900	1,120
2020-11-27	1,119	1,131	1,119	1,128	1,037,500	1,128
2020-11-26	1,119	1,128	1,115	1,125	706,300	1,125
2020-11-25	1,152	1,154	1,121	1,129	1,364,200	1,129
2020-11-24	1,179	1,183	1,144	1,144	1,306,600	1,144
2020-11-20	1,152	1,164	1,141	1,160	671,100	1,160
2020-11-19	1,142	1,159	1,138	1,149	649,900	1,149
2020-11-18	1,147	1,152	1,137	1,143	546,000	1,143
2020-11-17	1,164	1,166	1,146	1,154	491,400	1,154
2020-11-16	1,159	1,177	1,152	1,165	639,400	1,165
2020-11-13	1,163	1,166	1,140	1,148	536,200	1,148
2020-11-12	1,183	1,185	1,157	1,164	560,200	1,164
2020-11-11	1,215	1,217	1,179	1,182	763,000	1,182
2020-11-10	1,200	1,216	1,175	1,192	1,157,200	1,192
2020-11-09	1,144	1,196	1,128	1,182	1,029,800	1,182
2020-11-06	1,134	1,145	1,127	1,142	484,600	1,142
2020-11-05	1,130	1,134	1,117	1,129	591,500	1,129
2020-11-04	1,116	1,120	1,107	1,120	799,200	1,120
2020-11-02	1,100	1,118	1,098	1,115	467,700	1,115
2020-10-30	1,100	1,105	1,092	1,097	539,500	1,097
2020-10-29	1,091	1,111	1,087	1,108	494,600	1,108
2020-10-28	1,122	1,122	1,103	1,114	433,900	1,114
2020-10-27	1,103	1,122	1,093	1,122	519,200	1,122
2020-10-26	1,125	1,125	1,105	1,107	497,200	1,107
2020-10-23	1,129	1,134	1,123	1,123	359,500	1,123
2020-10-22	1,134	1,134	1,126	1,127	380,600	1,127
2020-10-21	1,128	1,141	1,127	1,137	247,800	1,137
2020-10-20	1,146	1,153	1,132	1,134	385,300	1,134
2020-10-19	1,140	1,150	1,139	1,147	314,600	1,147
2020-10-16	1,136	1,136	1,126	1,135	372,300	1,135
2020-10-15	1,150	1,150	1,134	1,140	440,500	1,140
2020-10-14	1,170	1,170	1,156	1,158	323,700	1,158
2020-10-13	1,175	1,180	1,169	1,171	287,800	1,171
2020-10-12	1,195	1,197	1,173	1,180	314,100	1,180
2020-10-09	1,203	1,207	1,192	1,192	238,800	1,192
2020-10-08	1,203	1,204	1,190	1,202	282,200	1,202
2020-10-07	1,192	1,199	1,184	1,188	280,300	1,188
2020-10-06	1,213	1,213	1,194	1,202	219,200	1,202
2020-10-05	1,207	1,222	1,200	1,204	284,200	1,204
2020-10-02	1,224	1,231	1,191	1,195	443,200	1,195
2020-09-30	1,246	1,248	1,223	1,225	344,700	1,225
2020-09-29	1,256	1,256	1,233	1,247	278,900	1,247
2020-09-28	1,240	1,272	1,239	1,272	733,300	1,272
2020-09-25	1,234	1,242	1,225	1,230	358,400	1,230
2020-09-24	1,241	1,245	1,228	1,229	354,100	1,229
2020-09-23	1,248	1,251	1,234	1,247	377,200	1,247
2020-09-18	1,248	1,272	1,243	1,256	649,700	1,256
2020-09-17	1,238	1,243	1,231	1,243	227,200	1,243
2020-09-16	1,240	1,245	1,230	1,238	261,400	1,238
2020-09-15	1,260	1,261	1,238	1,240	224,900	1,240
2020-09-14	1,241	1,265	1,241	1,263	381,500	1,263
2020-09-11	1,244	1,245	1,231	1,242	396,300	1,242
2020-09-10	1,222	1,241	1,221	1,236	514,400	1,236
2020-09-09	1,204	1,217	1,198	1,216	372,800	1,216
2020-09-08	1,212	1,214	1,201	1,213	243,400	1,213
2020-09-07	1,198	1,213	1,197	1,211	207,100	1,211
2020-09-04	1,195	1,206	1,191	1,198	373,700	1,198
2020-09-03	1,229	1,230	1,217	1,220	280,300	1,220
2020-09-02	1,208	1,218	1,198	1,218	484,800	1,218
2020-09-01	1,188	1,194	1,182	1,192	298,500	1,192
2020-08-31	1,207	1,213	1,193	1,195	341,300	1,195
2020-08-28	1,212	1,224	1,186	1,195	551,400	1,195
2020-08-27	1,204	1,206	1,191	1,195	176,500	1,195
2020-08-26	1,196	1,207	1,189	1,204	278,400	1,204
2020-08-25	1,195	1,202	1,189	1,199	355,800	1,199
2020-08-24	1,182	1,185	1,170	1,183	256,200	1,183
2020-08-21	1,195	1,199	1,186	1,186	199,200	1,186
2020-08-20	1,193	1,198	1,185	1,188	252,800	1,188
2020-08-19	1,198	1,204	1,193	1,195	239,900	1,195
2020-08-18	1,200	1,210	1,189	1,195	359,600	1,195
2020-08-17	1,215	1,221	1,207	1,207	299,300	1,207
2020-08-14	1,213	1,232	1,213	1,219	542,000	1,219
2020-08-13	1,200	1,214	1,191	1,214	508,100	1,214
2020-08-12	1,187	1,197	1,178	1,190	634,400	1,190
2020-08-11	1,176	1,187	1,169	1,187	595,700	1,187
2020-08-07	1,170	1,180	1,164	1,175	644,300	1,175
2020-08-06	1,183	1,196	1,175	1,183	518,600	1,183
2020-08-05	1,169	1,187	1,160	1,179	371,700	1,179
2020-08-04	1,150	1,184	1,150	1,177	565,700	1,177
2020-08-03	1,130	1,149	1,130	1,146	395,800	1,146
2020-07-31	1,150	1,150	1,126	1,126	492,500	1,126
2020-07-30	1,176	1,177	1,160	1,161	266,100	1,161
2020-07-29	1,174	1,180	1,166	1,176	280,600	1,176
2020-07-28	1,178	1,181	1,167	1,179	279,400	1,179
2020-07-27	1,160	1,178	1,151	1,178	427,800	1,178
2020-07-22	1,175	1,185	1,168	1,180	317,900	1,180
2020-07-21	1,185	1,190	1,178	1,187	352,400	1,187
2020-07-20	1,177	1,180	1,168	1,180	259,600	1,180
2020-07-17	1,166	1,167	1,154	1,163	318,600	1,163
2020-07-16	1,156	1,173	1,156	1,170	429,600	1,170
2020-07-15	1,158	1,175	1,153	1,166	495,100	1,166
2020-07-14	1,149	1,154	1,139	1,143	418,100	1,143
2020-07-13	1,139	1,153	1,138	1,149	309,700	1,149
2020-07-10	1,139	1,145	1,131	1,131	453,800	1,131
2020-07-09	1,144	1,160	1,122	1,140	596,300	1,140
2020-07-08	1,160	1,177	1,155	1,155	249,200	1,155
2020-07-07	1,175	1,176	1,156	1,160	362,300	1,160
2020-07-06	1,155	1,178	1,155	1,178	208,800	1,178
2020-07-03	1,165	1,168	1,145	1,156	272,000	1,156
2020-07-02	1,168	1,177	1,159	1,161	346,800	1,161
2020-07-01	1,198	1,198	1,163	1,166	431,900	1,166
2020-06-30	1,200	1,203	1,188	1,190	404,000	1,190
2020-06-29	1,192	1,198	1,183	1,187	461,000	1,187
2020-06-26	1,175	1,192	1,173	1,190	349,100	1,190
2020-06-25	1,188	1,190	1,171	1,174	471,800	1,174
2020-06-24	1,216	1,216	1,186	1,188	348,500	1,188
2020-06-23	1,205	1,220	1,201	1,214	371,000	1,214
2020-06-22	1,192	1,204	1,186	1,204	232,700	1,204
2020-06-19	1,194	1,196	1,180	1,191	441,800	1,191
2020-06-18	1,197	1,198	1,183	1,192	271,600	1,192
2020-06-17	1,189	1,199	1,186	1,193	333,000	1,193
2020-06-16	1,169	1,186	1,156	1,185	389,500	1,185
2020-06-15	1,163	1,177	1,140	1,140	373,100	1,140
2020-06-12	1,160	1,175	1,152	1,162	562,600	1,162
2020-06-11	1,233	1,236	1,194	1,194	508,900	1,194
2020-06-10	1,234	1,246	1,226	1,241	474,800	1,241
2020-06-09	1,236	1,241	1,220	1,234	569,400	1,234
2020-06-08	1,247	1,247	1,228	1,240	587,500	1,240
2020-06-05	1,235	1,245	1,229	1,235	464,000	1,235
2020-06-04	1,262	1,263	1,242	1,251	306,500	1,251
2020-06-03	1,273	1,281	1,251	1,258	445,000	1,258
2020-06-02	1,251	1,268	1,249	1,263	468,400	1,263
2020-06-01	1,266	1,266	1,251	1,254	361,000	1,254
2020-05-29	1,268	1,272	1,256	1,260	461,700	1,260
2020-05-28	1,260	1,278	1,255	1,268	623,000	1,268
2020-05-27	1,240	1,253	1,231	1,251	483,900	1,251
2020-05-26	1,254	1,254	1,241	1,246	337,000	1,246
2020-05-25	1,261	1,261	1,237	1,247	304,300	1,247
2020-05-22	1,249	1,263	1,233	1,234	385,400	1,234
2020-05-21	1,240	1,260	1,233	1,248	572,700	1,248
2020-05-20	1,234	1,240	1,207	1,232	705,800	1,232
2020-05-19	1,250	1,258	1,229	1,242	434,100	1,242
2020-05-18	1,224	1,238	1,213	1,236	433,300	1,236
2020-05-15	1,210	1,224	1,204	1,224	416,300	1,224
2020-05-14	1,219	1,228	1,205	1,206	484,500	1,206
2020-05-13	1,230	1,242	1,221	1,229	613,000	1,229
2020-05-12	1,218	1,269	1,218	1,254	1,120,000	1,254
2020-05-11	1,190	1,249	1,172	1,229	1,595,800	1,229
2020-05-08	1,182	1,200	1,172	1,198	600,000	1,198
2020-05-07	1,186	1,198	1,163	1,167	548,100	1,167
2020-05-01	1,210	1,212	1,178	1,181	351,400	1,181
2020-04-30	1,227	1,232	1,208	1,209	488,400	1,209
2020-04-28	1,225	1,229	1,210	1,214	512,500	1,214
2020-04-27	1,205	1,214	1,198	1,213	450,400	1,213
2020-04-24	1,192	1,196	1,183	1,196	494,600	1,196
2020-04-23	1,173	1,185	1,169	1,185	273,200	1,185
2020-04-22	1,152	1,162	1,139	1,159	433,200	1,159
2020-04-21	1,179	1,187	1,167	1,176	396,700	1,176
2020-04-20	1,188	1,194	1,181	1,191	349,800	1,191
2020-04-17	1,200	1,203	1,179	1,188	548,800	1,188
2020-04-16	1,177	1,195	1,167	1,191	581,200	1,191
2020-04-15	1,205	1,207	1,186	1,192	678,100	1,192
2020-04-14	1,197	1,199	1,184	1,191	510,700	1,191
2020-04-13	1,191	1,210	1,176	1,181	758,700	1,181
2020-04-10	1,168	1,190	1,150	1,187	456,500	1,187
2020-04-09	1,182	1,184	1,156	1,168	628,000	1,168
2020-04-08	1,182	1,186	1,147	1,179	747,300	1,179
2020-04-07	1,180	1,186	1,137	1,161	772,200	1,161
2020-04-06	1,102	1,153	1,099	1,137	919,800	1,137
2020-04-03	1,132	1,158	1,091	1,094	731,100	1,094
2020-04-02	1,144	1,164	1,109	1,142	1,049,800	1,142
2020-04-01	1,151	1,197	1,135	1,162	1,713,600	1,162
2020-03-31	1,300	1,332	1,262	1,271	1,798,000	1,271
2020-03-30	1,345	1,390	1,274	1,317	3,201,500	1,317
2020-03-27	1,234	1,274	1,228	1,274	1,957,900	1,274
2020-03-26	1,123	1,223	1,116	1,205	1,712,900	1,205
2020-03-25	1,061	1,102	1,045	1,101	670,100	1,101
2020-03-24	1,030	1,038	1,000	1,012	635,000	1,012
2020-03-23	994	1,016	975	1,006	905,400	1,006
2020-03-19	1,039	1,039	1,000	1,005	822,100	1,005
2020-03-18	983	1,046	980	1,009	880,200	1,009
2020-03-17	927	973	908	968	1,171,600	968
2020-03-16	990	995	949	951	1,028,100	951
2020-03-13	974	1,006	951	987	1,508,000	987
2020-03-12	1,080	1,084	1,040	1,049	961,900	1,049
2020-03-11	1,089	1,101	1,087	1,088	601,900	1,088
2020-03-10	1,055	1,091	1,030	1,086	1,059,500	1,086
2020-03-09	1,117	1,122	1,075	1,080	1,199,800	1,080
2020-03-06	1,150	1,158	1,143	1,149	536,600	1,149
2020-03-05	1,159	1,171	1,145	1,168	612,600	1,168
2020-03-04	1,141	1,151	1,135	1,143	589,400	1,143
2020-03-03	1,195	1,200	1,158	1,159	895,700	1,159
2020-03-02	1,130	1,177	1,129	1,168	704,200	1,168
2020-02-28	1,160	1,166	1,142	1,150	888,700	1,150
2020-02-27	1,182	1,197	1,180	1,186	632,900	1,186
2020-02-26	1,200	1,203	1,182	1,185	791,000	1,185
2020-02-25	1,209	1,215	1,188	1,205	963,600	1,205
2020-02-21	1,238	1,244	1,237	1,237	522,600	1,237
2020-02-20	1,258	1,258	1,238	1,240	551,100	1,240
2020-02-19	1,254	1,261	1,239	1,252	364,200	1,252
2020-02-18	1,248	1,250	1,238	1,242	396,800	1,242
2020-02-17	1,244	1,246	1,235	1,238	530,600	1,238
2020-02-14	1,250	1,256	1,242	1,252	458,300	1,252
2020-02-13	1,280	1,283	1,258	1,258	513,300	1,258
2020-02-12	1,311	1,311	1,286	1,288	507,200	1,288
2020-02-10	1,311	1,325	1,308	1,310	355,700	1,310
2020-02-07	1,295	1,329	1,290	1,326	867,000	1,326
2020-02-06	1,284	1,303	1,273	1,279	883,000	1,279
2020-02-05	1,260	1,264	1,253	1,258	460,600	1,258
2020-02-04	1,236	1,248	1,228	1,248	495,500	1,248
2020-02-03	1,234	1,258	1,233	1,248	388,900	1,248
2020-01-31	1,248	1,262	1,248	1,251	352,300	1,251
2020-01-30	1,249	1,255	1,240	1,250	391,000	1,250
2020-01-29	1,252	1,253	1,245	1,253	306,600	1,253
2020-01-28	1,255	1,255	1,245	1,250	391,300	1,250
2020-01-27	1,260	1,267	1,254	1,260	418,700	1,260
2020-01-24	1,276	1,278	1,269	1,270	259,800	1,270
2020-01-23	1,277	1,282	1,268	1,276	418,200	1,276
2020-01-22	1,278	1,294	1,277	1,289	319,200	1,289
2020-01-21	1,281	1,285	1,276	1,281	276,800	1,281
2020-01-20	1,280	1,291	1,280	1,287	217,400	1,287
2020-01-17	1,282	1,288	1,277	1,283	265,300	1,283
2020-01-16	1,281	1,291	1,281	1,284	311,300	1,284
2020-01-15	1,276	1,285	1,275	1,283	365,400	1,283
2020-01-14	1,289	1,294	1,282	1,286	369,500	1,286
2020-01-10	1,298	1,307	1,290	1,296	325,900	1,296
2020-01-09	1,307	1,313	1,300	1,304	249,200	1,304
2020-01-08	1,283	1,292	1,269	1,282	356,700	1,282
2020-01-07	1,291	1,304	1,287	1,302	401,700	1,302
2020-01-06	1,296	1,296	1,272	1,278	563,900	1,278

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