8086 ニプロ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,090	1,092	1,084	1,089	173,300	1,089
2021-12-29	1,084	1,094	1,083	1,094	288,600	1,094
2021-12-28	1,078	1,087	1,077	1,087	531,400	1,087
2021-12-27	1,075	1,077	1,064	1,073	644,300	1,073
2021-12-24	1,089	1,091	1,076	1,076	275,000	1,076
2021-12-23	1,081	1,086	1,078	1,086	365,000	1,086
2021-12-22	1,082	1,084	1,076	1,079	291,400	1,079
2021-12-21	1,085	1,089	1,081	1,083	358,000	1,083
2021-12-20	1,099	1,104	1,078	1,079	454,400	1,079
2021-12-17	1,110	1,115	1,104	1,107	434,900	1,107
2021-12-16	1,107	1,111	1,102	1,109	368,900	1,109
2021-12-15	1,092	1,106	1,092	1,103	300,600	1,103
2021-12-14	1,104	1,108	1,094	1,101	344,200	1,101
2021-12-13	1,110	1,113	1,091	1,096	403,500	1,096
2021-12-10	1,117	1,121	1,101	1,103	395,400	1,103
2021-12-09	1,126	1,126	1,111	1,115	316,600	1,115
2021-12-08	1,135	1,136	1,125	1,126	342,700	1,126
2021-12-07	1,123	1,131	1,114	1,128	535,800	1,128
2021-12-06	1,114	1,118	1,109	1,109	324,800	1,109
2021-12-03	1,085	1,113	1,082	1,112	594,200	1,112
2021-12-02	1,071	1,080	1,071	1,073	417,900	1,073
2021-12-01	1,067	1,078	1,061	1,071	591,900	1,071
2021-11-30	1,096	1,107	1,074	1,075	896,100	1,075
2021-11-29	1,097	1,097	1,075	1,079	829,700	1,079
2021-11-26	1,115	1,119	1,104	1,107	457,300	1,107
2021-11-25	1,132	1,135	1,116	1,117	473,300	1,117
2021-11-24	1,131	1,138	1,124	1,126	463,600	1,126
2021-11-22	1,143	1,153	1,140	1,147	396,200	1,147
2021-11-19	1,145	1,145	1,131	1,139	394,700	1,139
2021-11-18	1,133	1,138	1,120	1,135	558,100	1,135
2021-11-17	1,157	1,158	1,136	1,137	447,300	1,137
2021-11-16	1,149	1,153	1,138	1,142	317,800	1,142
2021-11-15	1,154	1,157	1,140	1,145	321,100	1,145
2021-11-12	1,140	1,153	1,140	1,150	340,300	1,150
2021-11-11	1,131	1,151	1,131	1,141	390,900	1,141
2021-11-10	1,151	1,153	1,128	1,133	675,700	1,133
2021-11-09	1,170	1,180	1,149	1,152	748,600	1,152
2021-11-08	1,173	1,173	1,155	1,162	374,600	1,162
2021-11-05	1,168	1,173	1,156	1,170	500,300	1,170
2021-11-04	1,173	1,183	1,167	1,183	781,700	1,183
2021-11-02	1,180	1,182	1,166	1,166	482,500	1,166
2021-11-01	1,164	1,179	1,163	1,177	734,600	1,177
2021-10-29	1,157	1,160	1,148	1,156	390,100	1,156
2021-10-28	1,155	1,159	1,146	1,155	319,300	1,155
2021-10-27	1,155	1,160	1,152	1,159	319,300	1,159
2021-10-26	1,152	1,160	1,148	1,152	341,500	1,152
2021-10-25	1,152	1,159	1,149	1,149	283,900	1,149
2021-10-22	1,150	1,161	1,149	1,155	280,300	1,155
2021-10-21	1,162	1,164	1,151	1,152	316,000	1,152
2021-10-20	1,166	1,166	1,153	1,153	376,300	1,153
2021-10-19	1,154	1,162	1,149	1,153	412,300	1,153
2021-10-18	1,152	1,158	1,147	1,154	280,100	1,154
2021-10-15	1,150	1,154	1,146	1,152	509,900	1,152
2021-10-14	1,135	1,140	1,133	1,135	456,200	1,135
2021-10-13	1,137	1,142	1,133	1,134	422,100	1,134
2021-10-12	1,149	1,153	1,135	1,139	671,600	1,139
2021-10-11	1,135	1,153	1,134	1,151	761,300	1,151
2021-10-08	1,148	1,154	1,140	1,145	716,500	1,145
2021-10-07	1,146	1,152	1,130	1,141	982,400	1,141
2021-10-06	1,129	1,143	1,123	1,135	736,800	1,135
2021-10-05	1,132	1,135	1,116	1,126	766,000	1,126
2021-10-04	1,150	1,154	1,137	1,141	478,300	1,141
2021-10-01	1,158	1,159	1,139	1,143	942,000	1,143
2021-09-30	1,161	1,172	1,159	1,162	734,900	1,162
2021-09-29	1,159	1,163	1,152	1,163	1,129,900	1,163
2021-09-28	1,186	1,189	1,177	1,185	1,024,900	1,185
2021-09-27	1,195	1,199	1,188	1,189	647,600	1,189
2021-09-24	1,193	1,196	1,188	1,191	682,700	1,191
2021-09-22	1,190	1,200	1,173	1,174	899,500	1,174
2021-09-21	1,187	1,187	1,171	1,186	1,164,800	1,186
2021-09-17	1,193	1,200	1,191	1,195	1,085,300	1,195
2021-09-16	1,204	1,205	1,195	1,199	1,219,600	1,199
2021-09-15	1,219	1,220	1,202	1,202	1,032,100	1,202
2021-09-14	1,220	1,225	1,213	1,224	1,157,900	1,224
2021-09-13	1,201	1,219	1,196	1,214	1,678,700	1,214
2021-09-10	1,196	1,205	1,188	1,200	4,704,500	1,200
2021-09-09	1,306	1,318	1,295	1,300	446,000	1,300
2021-09-08	1,304	1,308	1,301	1,308	376,300	1,308
2021-09-07	1,298	1,305	1,296	1,301	435,100	1,301
2021-09-06	1,298	1,298	1,290	1,293	320,000	1,293
2021-09-03	1,293	1,297	1,278	1,293	523,900	1,293
2021-09-02	1,288	1,293	1,285	1,290	262,000	1,290
2021-09-01	1,280	1,288	1,276	1,288	265,500	1,288
2021-08-31	1,282	1,289	1,274	1,281	392,300	1,281
2021-08-30	1,270	1,282	1,265	1,280	419,900	1,280
2021-08-27	1,261	1,268	1,255	1,262	244,100	1,262
2021-08-26	1,261	1,264	1,252	1,261	322,200	1,261
2021-08-25	1,272	1,273	1,264	1,264	256,600	1,264
2021-08-24	1,260	1,268	1,255	1,266	285,700	1,266
2021-08-23	1,259	1,274	1,259	1,260	294,400	1,260
2021-08-20	1,250	1,268	1,250	1,256	342,200	1,256
2021-08-19	1,250	1,264	1,250	1,253	297,700	1,253
2021-08-18	1,238	1,268	1,238	1,263	440,900	1,263
2021-08-17	1,240	1,256	1,240	1,247	460,700	1,247
2021-08-16	1,269	1,271	1,240	1,240	685,200	1,240
2021-08-13	1,274	1,288	1,271	1,277	404,300	1,277
2021-08-12	1,275	1,289	1,257	1,280	876,300	1,280
2021-08-11	1,329	1,332	1,272	1,272	1,444,000	1,272
2021-08-10	1,383	1,398	1,305	1,310	1,423,200	1,310
2021-08-06	1,375	1,390	1,375	1,383	401,200	1,383
2021-08-05	1,364	1,378	1,362	1,375	245,300	1,375
2021-08-04	1,386	1,393	1,367	1,369	369,200	1,369
2021-08-03	1,373	1,385	1,372	1,384	332,500	1,384
2021-08-02	1,369	1,384	1,367	1,378	479,800	1,378
2021-07-30	1,359	1,361	1,347	1,357	421,000	1,357
2021-07-29	1,356	1,360	1,349	1,358	288,300	1,358
2021-07-28	1,350	1,356	1,344	1,351	163,800	1,351
2021-07-27	1,355	1,359	1,350	1,357	211,100	1,357
2021-07-26	1,350	1,352	1,342	1,347	307,200	1,347
2021-07-21	1,334	1,347	1,329	1,333	251,300	1,333
2021-07-20	1,325	1,326	1,315	1,317	341,200	1,317
2021-07-19	1,346	1,347	1,328	1,331	332,300	1,331
2021-07-16	1,361	1,369	1,353	1,358	304,600	1,358
2021-07-15	1,372	1,385	1,368	1,374	634,300	1,374
2021-07-14	1,360	1,373	1,355	1,371	286,400	1,371
2021-07-13	1,365	1,378	1,362	1,368	387,300	1,368
2021-07-12	1,345	1,363	1,344	1,363	669,600	1,363
2021-07-09	1,315	1,341	1,310	1,336	579,800	1,336
2021-07-08	1,310	1,337	1,310	1,332	711,000	1,332
2021-07-07	1,302	1,319	1,299	1,312	397,100	1,312
2021-07-06	1,320	1,320	1,306	1,307	191,300	1,307
2021-07-05	1,316	1,317	1,312	1,312	144,700	1,312
2021-07-02	1,314	1,334	1,314	1,324	398,700	1,324
2021-07-01	1,310	1,312	1,300	1,301	342,600	1,301
2021-06-30	1,337	1,339	1,312	1,313	339,500	1,313
2021-06-29	1,326	1,329	1,315	1,316	346,000	1,316
2021-06-28	1,350	1,352	1,325	1,334	483,500	1,334
2021-06-25	1,356	1,358	1,345	1,354	361,100	1,354
2021-06-24	1,332	1,338	1,325	1,337	243,900	1,337
2021-06-23	1,335	1,343	1,328	1,334	295,600	1,334
2021-06-22	1,330	1,335	1,319	1,334	304,500	1,334
2021-06-21	1,327	1,327	1,305	1,309	427,600	1,309
2021-06-18	1,356	1,360	1,344	1,344	334,100	1,344
2021-06-17	1,373	1,377	1,357	1,357	270,400	1,357
2021-06-16	1,361	1,386	1,361	1,378	498,500	1,378
2021-06-15	1,368	1,377	1,359	1,362	378,000	1,362
2021-06-14	1,376	1,381	1,359	1,360	286,800	1,360
2021-06-11	1,378	1,389	1,370	1,376	653,100	1,376
2021-06-10	1,350	1,379	1,348	1,371	488,100	1,371
2021-06-09	1,360	1,366	1,355	1,358	236,000	1,358
2021-06-08	1,349	1,363	1,345	1,356	377,600	1,356
2021-06-07	1,340	1,345	1,335	1,342	295,700	1,342
2021-06-04	1,330	1,341	1,326	1,337	345,400	1,337
2021-06-03	1,323	1,331	1,320	1,327	357,100	1,327
2021-06-02	1,321	1,330	1,316	1,321	406,100	1,321
2021-06-01	1,337	1,338	1,315	1,329	443,400	1,329
2021-05-31	1,360	1,364	1,328	1,332	533,400	1,332
2021-05-28	1,361	1,383	1,350	1,362	1,014,800	1,362
2021-05-27	1,352	1,363	1,331	1,331	718,600	1,331
2021-05-26	1,350	1,360	1,346	1,350	360,200	1,350
2021-05-25	1,360	1,360	1,345	1,354	358,400	1,354
2021-05-24	1,336	1,359	1,333	1,359	479,500	1,359
2021-05-21	1,325	1,342	1,323	1,338	558,100	1,338
2021-05-20	1,305	1,323	1,303	1,322	402,900	1,322
2021-05-19	1,300	1,307	1,295	1,303	425,100	1,303
2021-05-18	1,310	1,314	1,304	1,309	514,400	1,309
2021-05-17	1,319	1,319	1,300	1,314	477,500	1,314
2021-05-14	1,299	1,305	1,296	1,300	536,000	1,300
2021-05-13	1,298	1,308	1,284	1,287	745,400	1,287
2021-05-12	1,324	1,326	1,297	1,319	1,049,900	1,319
2021-05-11	1,368	1,375	1,302	1,347	1,133,400	1,347
2021-05-10	1,358	1,387	1,353	1,386	727,400	1,386
2021-05-07	1,350	1,359	1,343	1,355	449,700	1,355
2021-05-06	1,325	1,358	1,325	1,344	763,600	1,344
2021-04-30	1,301	1,323	1,300	1,316	516,100	1,316
2021-04-28	1,308	1,315	1,301	1,310	389,700	1,310
2021-04-27	1,305	1,314	1,295	1,303	508,800	1,303
2021-04-26	1,329	1,329	1,304	1,314	488,000	1,314
2021-04-23	1,307	1,328	1,303	1,326	494,700	1,326
2021-04-22	1,337	1,338	1,324	1,334	603,900	1,334
2021-04-21	1,341	1,341	1,318	1,327	608,100	1,327
2021-04-20	1,360	1,373	1,349	1,363	552,100	1,363
2021-04-19	1,392	1,392	1,366	1,367	570,000	1,367
2021-04-16	1,360	1,384	1,350	1,381	740,900	1,381
2021-04-15	1,354	1,369	1,349	1,357	466,200	1,357
2021-04-14	1,360	1,368	1,348	1,360	691,100	1,360
2021-04-13	1,331	1,345	1,328	1,342	621,200	1,342
2021-04-12	1,319	1,322	1,312	1,313	417,400	1,313
2021-04-09	1,300	1,313	1,294	1,309	437,500	1,309
2021-04-08	1,312	1,315	1,285	1,285	491,600	1,285
2021-04-07	1,310	1,318	1,305	1,318	282,200	1,318
2021-04-06	1,326	1,328	1,305	1,307	423,400	1,307
2021-04-05	1,323	1,334	1,317	1,325	395,900	1,325
2021-04-02	1,331	1,348	1,325	1,325	461,000	1,325
2021-04-01	1,343	1,348	1,333	1,343	491,800	1,343
2021-03-31	1,345	1,354	1,336	1,337	490,300	1,337
2021-03-30	1,365	1,367	1,351	1,362	700,000	1,362
2021-03-29	1,394	1,394	1,362	1,376	941,300	1,376
2021-03-26	1,365	1,384	1,359	1,380	563,500	1,380
2021-03-25	1,350	1,365	1,348	1,355	495,100	1,355
2021-03-24	1,379	1,379	1,344	1,347	761,000	1,347
2021-03-23	1,416	1,422	1,389	1,390	703,500	1,390
2021-03-22	1,410	1,419	1,401	1,416	718,600	1,416
2021-03-19	1,400	1,414	1,396	1,413	877,300	1,413
2021-03-18	1,400	1,414	1,392	1,405	1,091,300	1,405
2021-03-17	1,385	1,394	1,375	1,389	708,700	1,389
2021-03-16	1,377	1,384	1,369	1,384	647,500	1,384
2021-03-15	1,355	1,376	1,354	1,376	784,100	1,376
2021-03-12	1,341	1,352	1,333	1,350	613,700	1,350
2021-03-11	1,355	1,357	1,342	1,344	663,000	1,344
2021-03-10	1,373	1,374	1,347	1,355	909,600	1,355
2021-03-09	1,349	1,376	1,337	1,376	1,114,300	1,376
2021-03-08	1,372	1,372	1,336	1,343	845,900	1,343
2021-03-05	1,322	1,360	1,320	1,359	897,400	1,359
2021-03-04	1,338	1,343	1,321	1,338	640,500	1,338
2021-03-03	1,318	1,353	1,313	1,352	916,500	1,352
2021-03-02	1,322	1,325	1,300	1,308	802,100	1,308
2021-03-01	1,323	1,326	1,300	1,321	1,316,400	1,321
2021-02-26	1,320	1,339	1,303	1,323	1,679,700	1,323
2021-02-25	1,360	1,364	1,338	1,339	1,083,400	1,339
2021-02-24	1,378	1,381	1,348	1,350	1,480,500	1,350
2021-02-22	1,417	1,431	1,381	1,388	2,351,800	1,388
2021-02-19	1,420	1,423	1,392	1,400	2,066,400	1,400
2021-02-18	1,449	1,451	1,380	1,396	3,553,900	1,396
2021-02-17	1,509	1,547	1,419	1,419	7,764,900	1,419
2021-02-16	1,400	1,447	1,370	1,419	5,237,900	1,419
2021-02-15	1,327	1,330	1,301	1,301	1,181,900	1,301
2021-02-12	1,273	1,280	1,257	1,261	772,800	1,261
2021-02-10	1,306	1,309	1,273	1,273	1,023,700	1,273
2021-02-09	1,320	1,320	1,285	1,290	917,200	1,290
2021-02-08	1,346	1,364	1,278	1,334	1,519,800	1,334
2021-02-05	1,301	1,324	1,292	1,322	793,700	1,322
2021-02-04	1,279	1,300	1,270	1,294	763,900	1,294
2021-02-03	1,248	1,269	1,245	1,266	671,900	1,266
2021-02-02	1,242	1,249	1,234	1,244	343,300	1,244
2021-02-01	1,240	1,251	1,232	1,242	431,000	1,242
2021-01-29	1,235	1,258	1,228	1,235	793,800	1,235
2021-01-28	1,227	1,240	1,218	1,240	1,507,900	1,240
2021-01-27	1,227	1,240	1,223	1,231	700,800	1,231
2021-01-26	1,227	1,232	1,213	1,217	398,200	1,217
2021-01-25	1,218	1,236	1,211	1,236	407,900	1,236
2021-01-22	1,222	1,222	1,207	1,208	452,500	1,208
2021-01-21	1,243	1,250	1,233	1,233	471,900	1,233
2021-01-20	1,212	1,227	1,208	1,224	493,400	1,224
2021-01-19	1,222	1,222	1,198	1,204	414,100	1,204
2021-01-18	1,207	1,216	1,204	1,205	234,600	1,205
2021-01-15	1,226	1,229	1,208	1,208	436,400	1,208
2021-01-14	1,223	1,233	1,219	1,229	359,900	1,229
2021-01-13	1,243	1,251	1,232	1,235	370,200	1,235
2021-01-12	1,240	1,274	1,234	1,258	796,300	1,258
2021-01-08	1,203	1,225	1,202	1,225	544,100	1,225
2021-01-07	1,212	1,225	1,202	1,204	547,700	1,204
2021-01-06	1,199	1,208	1,188	1,206	414,300	1,206
2021-01-05	1,192	1,201	1,179	1,185	428,300	1,185
2021-01-04	1,213	1,213	1,188	1,192	272,500	1,192

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