1. HOME >
  2. 株価時系列 >
  3. 8086 >
  4. 2020年

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
2020-12-301,2211,2241,2111,214386,0001,214
2020-12-291,1981,2301,1931,230577,5001,230
2020-12-281,1941,1991,1761,182519,4001,182
2020-12-251,1991,2071,1891,194453,1001,194
2020-12-241,1991,2111,1881,191480,0001,191
2020-12-231,2091,2121,1901,195542,1001,195
2020-12-221,2111,2241,2021,208407,9001,208
2020-12-211,2181,2251,2111,218551,0001,218
2020-12-181,2201,2251,2121,218563,5001,218
2020-12-171,2291,2341,2181,228421,1001,228
2020-12-161,2451,2491,2281,229379,3001,229
2020-12-151,2221,2501,2191,243741,2001,243
2020-12-141,2171,2341,2151,221769,1001,221
2020-12-111,1881,2021,1831,202510,6001,202
2020-12-101,1711,1901,1681,190463,6001,190
2020-12-091,1661,1731,1631,173343,4001,173
2020-12-081,1531,1631,1471,159312,9001,159
2020-12-071,1801,1831,1561,156376,5001,156
2020-12-041,1521,1721,1521,172471,9001,172
2020-12-031,1461,1661,1381,155563,6001,155
2020-12-021,1261,1521,1251,147664,2001,147
2020-12-011,1251,1311,1171,128684,7001,128
2020-11-301,1371,1401,1201,120729,9001,120
2020-11-271,1191,1311,1191,1281,037,5001,128
2020-11-261,1191,1281,1151,125706,3001,125
2020-11-251,1521,1541,1211,1291,364,2001,129
2020-11-241,1791,1831,1441,1441,306,6001,144
2020-11-201,1521,1641,1411,160671,1001,160
2020-11-191,1421,1591,1381,149649,9001,149
2020-11-181,1471,1521,1371,143546,0001,143
2020-11-171,1641,1661,1461,154491,4001,154
2020-11-161,1591,1771,1521,165639,4001,165
2020-11-131,1631,1661,1401,148536,2001,148
2020-11-121,1831,1851,1571,164560,2001,164
2020-11-111,2151,2171,1791,182763,0001,182
2020-11-101,2001,2161,1751,1921,157,2001,192
2020-11-091,1441,1961,1281,1821,029,8001,182
2020-11-061,1341,1451,1271,142484,6001,142
2020-11-051,1301,1341,1171,129591,5001,129
2020-11-041,1161,1201,1071,120799,2001,120
2020-11-021,1001,1181,0981,115467,7001,115
2020-10-301,1001,1051,0921,097539,5001,097
2020-10-291,0911,1111,0871,108494,6001,108
2020-10-281,1221,1221,1031,114433,9001,114
2020-10-271,1031,1221,0931,122519,2001,122
2020-10-261,1251,1251,1051,107497,2001,107
2020-10-231,1291,1341,1231,123359,5001,123
2020-10-221,1341,1341,1261,127380,6001,127
2020-10-211,1281,1411,1271,137247,8001,137
2020-10-201,1461,1531,1321,134385,3001,134
2020-10-191,1401,1501,1391,147314,6001,147
2020-10-161,1361,1361,1261,135372,3001,135
2020-10-151,1501,1501,1341,140440,5001,140
2020-10-141,1701,1701,1561,158323,7001,158
2020-10-131,1751,1801,1691,171287,8001,171
2020-10-121,1951,1971,1731,180314,1001,180
2020-10-091,2031,2071,1921,192238,8001,192
2020-10-081,2031,2041,1901,202282,2001,202
2020-10-071,1921,1991,1841,188280,3001,188
2020-10-061,2131,2131,1941,202219,2001,202
2020-10-051,2071,2221,2001,204284,2001,204
2020-10-021,2241,2311,1911,195443,2001,195
2020-09-301,2461,2481,2231,225344,7001,225
2020-09-291,2561,2561,2331,247278,9001,247
2020-09-281,2401,2721,2391,272733,3001,272
2020-09-251,2341,2421,2251,230358,4001,230
2020-09-241,2411,2451,2281,229354,1001,229
2020-09-231,2481,2511,2341,247377,2001,247
2020-09-181,2481,2721,2431,256649,7001,256
2020-09-171,2381,2431,2311,243227,2001,243
2020-09-161,2401,2451,2301,238261,4001,238
2020-09-151,2601,2611,2381,240224,9001,240
2020-09-141,2411,2651,2411,263381,5001,263
2020-09-111,2441,2451,2311,242396,3001,242
2020-09-101,2221,2411,2211,236514,4001,236
2020-09-091,2041,2171,1981,216372,8001,216
2020-09-081,2121,2141,2011,213243,4001,213
2020-09-071,1981,2131,1971,211207,1001,211
2020-09-041,1951,2061,1911,198373,7001,198
2020-09-031,2291,2301,2171,220280,3001,220
2020-09-021,2081,2181,1981,218484,8001,218
2020-09-011,1881,1941,1821,192298,5001,192
2020-08-311,2071,2131,1931,195341,3001,195
2020-08-281,2121,2241,1861,195551,4001,195
2020-08-271,2041,2061,1911,195176,5001,195
2020-08-261,1961,2071,1891,204278,4001,204
2020-08-251,1951,2021,1891,199355,8001,199
2020-08-241,1821,1851,1701,183256,2001,183
2020-08-211,1951,1991,1861,186199,2001,186
2020-08-201,1931,1981,1851,188252,8001,188
2020-08-191,1981,2041,1931,195239,9001,195
2020-08-181,2001,2101,1891,195359,6001,195
2020-08-171,2151,2211,2071,207299,3001,207
2020-08-141,2131,2321,2131,219542,0001,219
2020-08-131,2001,2141,1911,214508,1001,214
2020-08-121,1871,1971,1781,190634,4001,190
2020-08-111,1761,1871,1691,187595,7001,187
2020-08-071,1701,1801,1641,175644,3001,175
2020-08-061,1831,1961,1751,183518,6001,183
2020-08-051,1691,1871,1601,179371,7001,179
2020-08-041,1501,1841,1501,177565,7001,177
2020-08-031,1301,1491,1301,146395,8001,146
2020-07-311,1501,1501,1261,126492,5001,126
2020-07-301,1761,1771,1601,161266,1001,161
2020-07-291,1741,1801,1661,176280,6001,176
2020-07-281,1781,1811,1671,179279,4001,179
2020-07-271,1601,1781,1511,178427,8001,178
2020-07-221,1751,1851,1681,180317,9001,180
2020-07-211,1851,1901,1781,187352,4001,187
2020-07-201,1771,1801,1681,180259,6001,180
2020-07-171,1661,1671,1541,163318,6001,163
2020-07-161,1561,1731,1561,170429,6001,170
2020-07-151,1581,1751,1531,166495,1001,166
2020-07-141,1491,1541,1391,143418,1001,143
2020-07-131,1391,1531,1381,149309,7001,149
2020-07-101,1391,1451,1311,131453,8001,131
2020-07-091,1441,1601,1221,140596,3001,140
2020-07-081,1601,1771,1551,155249,2001,155
2020-07-071,1751,1761,1561,160362,3001,160
2020-07-061,1551,1781,1551,178208,8001,178
2020-07-031,1651,1681,1451,156272,0001,156
2020-07-021,1681,1771,1591,161346,8001,161
2020-07-011,1981,1981,1631,166431,9001,166
2020-06-301,2001,2031,1881,190404,0001,190
2020-06-291,1921,1981,1831,187461,0001,187
2020-06-261,1751,1921,1731,190349,1001,190
2020-06-251,1881,1901,1711,174471,8001,174
2020-06-241,2161,2161,1861,188348,5001,188
2020-06-231,2051,2201,2011,214371,0001,214
2020-06-221,1921,2041,1861,204232,7001,204
2020-06-191,1941,1961,1801,191441,8001,191
2020-06-181,1971,1981,1831,192271,6001,192
2020-06-171,1891,1991,1861,193333,0001,193
2020-06-161,1691,1861,1561,185389,5001,185
2020-06-151,1631,1771,1401,140373,1001,140
2020-06-121,1601,1751,1521,162562,6001,162
2020-06-111,2331,2361,1941,194508,9001,194
2020-06-101,2341,2461,2261,241474,8001,241
2020-06-091,2361,2411,2201,234569,4001,234
2020-06-081,2471,2471,2281,240587,5001,240
2020-06-051,2351,2451,2291,235464,0001,235
2020-06-041,2621,2631,2421,251306,5001,251
2020-06-031,2731,2811,2511,258445,0001,258
2020-06-021,2511,2681,2491,263468,4001,263
2020-06-011,2661,2661,2511,254361,0001,254
2020-05-291,2681,2721,2561,260461,7001,260
2020-05-281,2601,2781,2551,268623,0001,268
2020-05-271,2401,2531,2311,251483,9001,251
2020-05-261,2541,2541,2411,246337,0001,246
2020-05-251,2611,2611,2371,247304,3001,247
2020-05-221,2491,2631,2331,234385,4001,234
2020-05-211,2401,2601,2331,248572,7001,248
2020-05-201,2341,2401,2071,232705,8001,232
2020-05-191,2501,2581,2291,242434,1001,242
2020-05-181,2241,2381,2131,236433,3001,236
2020-05-151,2101,2241,2041,224416,3001,224
2020-05-141,2191,2281,2051,206484,5001,206
2020-05-131,2301,2421,2211,229613,0001,229
2020-05-121,2181,2691,2181,2541,120,0001,254
2020-05-111,1901,2491,1721,2291,595,8001,229
2020-05-081,1821,2001,1721,198600,0001,198
2020-05-071,1861,1981,1631,167548,1001,167
2020-05-011,2101,2121,1781,181351,4001,181
2020-04-301,2271,2321,2081,209488,4001,209
2020-04-281,2251,2291,2101,214512,5001,214
2020-04-271,2051,2141,1981,213450,4001,213
2020-04-241,1921,1961,1831,196494,6001,196
2020-04-231,1731,1851,1691,185273,2001,185
2020-04-221,1521,1621,1391,159433,2001,159
2020-04-211,1791,1871,1671,176396,7001,176
2020-04-201,1881,1941,1811,191349,8001,191
2020-04-171,2001,2031,1791,188548,8001,188
2020-04-161,1771,1951,1671,191581,2001,191
2020-04-151,2051,2071,1861,192678,1001,192
2020-04-141,1971,1991,1841,191510,7001,191
2020-04-131,1911,2101,1761,181758,7001,181
2020-04-101,1681,1901,1501,187456,5001,187
2020-04-091,1821,1841,1561,168628,0001,168
2020-04-081,1821,1861,1471,179747,3001,179
2020-04-071,1801,1861,1371,161772,2001,161
2020-04-061,1021,1531,0991,137919,8001,137
2020-04-031,1321,1581,0911,094731,1001,094
2020-04-021,1441,1641,1091,1421,049,8001,142
2020-04-011,1511,1971,1351,1621,713,6001,162
2020-03-311,3001,3321,2621,2711,798,0001,271
2020-03-301,3451,3901,2741,3173,201,5001,317
2020-03-271,2341,2741,2281,2741,957,9001,274
2020-03-261,1231,2231,1161,2051,712,9001,205
2020-03-251,0611,1021,0451,101670,1001,101
2020-03-241,0301,0381,0001,012635,0001,012
2020-03-239941,0169751,006905,4001,006
2020-03-191,0391,0391,0001,005822,1001,005
2020-03-189831,0469801,009880,2001,009
2020-03-179279739089681,171,600968
2020-03-169909959499511,028,100951
2020-03-139741,0069519871,508,000987
2020-03-121,0801,0841,0401,049961,9001,049
2020-03-111,0891,1011,0871,088601,9001,088
2020-03-101,0551,0911,0301,0861,059,5001,086
2020-03-091,1171,1221,0751,0801,199,8001,080
2020-03-061,1501,1581,1431,149536,6001,149
2020-03-051,1591,1711,1451,168612,6001,168
2020-03-041,1411,1511,1351,143589,4001,143
2020-03-031,1951,2001,1581,159895,7001,159
2020-03-021,1301,1771,1291,168704,2001,168
2020-02-281,1601,1661,1421,150888,7001,150
2020-02-271,1821,1971,1801,186632,9001,186
2020-02-261,2001,2031,1821,185791,0001,185
2020-02-251,2091,2151,1881,205963,6001,205
2020-02-211,2381,2441,2371,237522,6001,237
2020-02-201,2581,2581,2381,240551,1001,240
2020-02-191,2541,2611,2391,252364,2001,252
2020-02-181,2481,2501,2381,242396,8001,242
2020-02-171,2441,2461,2351,238530,6001,238
2020-02-141,2501,2561,2421,252458,3001,252
2020-02-131,2801,2831,2581,258513,3001,258
2020-02-121,3111,3111,2861,288507,2001,288
2020-02-101,3111,3251,3081,310355,7001,310
2020-02-071,2951,3291,2901,326867,0001,326
2020-02-061,2841,3031,2731,279883,0001,279
2020-02-051,2601,2641,2531,258460,6001,258
2020-02-041,2361,2481,2281,248495,5001,248
2020-02-031,2341,2581,2331,248388,9001,248
2020-01-311,2481,2621,2481,251352,3001,251
2020-01-301,2491,2551,2401,250391,0001,250
2020-01-291,2521,2531,2451,253306,6001,253
2020-01-281,2551,2551,2451,250391,3001,250
2020-01-271,2601,2671,2541,260418,7001,260
2020-01-241,2761,2781,2691,270259,8001,270
2020-01-231,2771,2821,2681,276418,2001,276
2020-01-221,2781,2941,2771,289319,2001,289
2020-01-211,2811,2851,2761,281276,8001,281
2020-01-201,2801,2911,2801,287217,4001,287
2020-01-171,2821,2881,2771,283265,3001,283
2020-01-161,2811,2911,2811,284311,3001,284
2020-01-151,2761,2851,2751,283365,4001,283
2020-01-141,2891,2941,2821,286369,5001,286
2020-01-101,2981,3071,2901,296325,9001,296
2020-01-091,3071,3131,3001,304249,2001,304
2020-01-081,2831,2921,2691,282356,7001,282
2020-01-071,2911,3041,2871,302401,7001,302
2020-01-061,2961,2961,2721,278563,9001,278

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