8086 ニプロ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,105	1,111.5	1,099	1,107	290,500	1,107
2023-12-28	1,100	1,106.5	1,095	1,105	220,800	1,105
2023-12-27	1,089	1,102	1,089	1,100	444,800	1,100
2023-12-26	1,095	1,097.5	1,084.5	1,090.5	364,800	1,090.50
2023-12-25	1,104	1,104	1,090.5	1,094	293,900	1,094
2023-12-22	1,082	1,092	1,081.5	1,088.5	333,400	1,088.50
2023-12-21	1,090.5	1,094.5	1,080	1,081.5	372,000	1,081.50
2023-12-20	1,109.5	1,109.5	1,096.5	1,097.5	553,000	1,097.50
2023-12-19	1,119.5	1,119.5	1,098	1,104.5	375,400	1,104.50
2023-12-18	1,135	1,137	1,110	1,115.5	413,300	1,115.50
2023-12-15	1,127	1,135	1,115.5	1,134.5	532,100	1,134.50
2023-12-14	1,120	1,139	1,118	1,127.5	560,400	1,127.50
2023-12-13	1,118	1,136	1,113	1,118	459,600	1,118
2023-12-12	1,124.5	1,128.5	1,116	1,118.5	345,700	1,118.50
2023-12-11	1,123.5	1,123.5	1,108	1,116.5	362,700	1,116.50
2023-12-08	1,132	1,134.5	1,103	1,109	508,700	1,109
2023-12-07	1,132	1,142.5	1,129	1,138.5	340,600	1,138.50
2023-12-06	1,121	1,141	1,118	1,139.5	468,200	1,139.50
2023-12-05	1,120	1,126	1,115	1,116	456,800	1,116
2023-12-04	1,127	1,132.5	1,119	1,119.5	283,900	1,119.50
2023-12-01	1,121.5	1,134.5	1,117.5	1,128.5	406,200	1,128.50
2023-11-30	1,120	1,122.5	1,107.5	1,118	367,700	1,118
2023-11-29	1,134.5	1,136.5	1,125	1,125	386,400	1,125
2023-11-28	1,131.5	1,150	1,127	1,139.5	592,700	1,139.50
2023-11-27	1,127.5	1,134.5	1,117.5	1,125	452,900	1,125
2023-11-24	1,101	1,122	1,098.5	1,119.5	424,500	1,119.50
2023-11-22	1,097	1,103	1,094	1,096.5	281,100	1,096.50
2023-11-21	1,095	1,099	1,086.5	1,095.5	364,300	1,095.50
2023-11-20	1,116.5	1,118	1,096.5	1,097.5	434,400	1,097.50
2023-11-17	1,102	1,117	1,100	1,117	408,300	1,117
2023-11-16	1,103	1,122.5	1,100	1,100.5	500,500	1,100.50
2023-11-15	1,107.5	1,113.5	1,100	1,104.5	490,900	1,104.50
2023-11-14	1,107	1,107	1,093	1,097	447,900	1,097
2023-11-13	1,101	1,102	1,086	1,094	546,000	1,094
2023-11-10	1,086	1,096	1,070.5	1,093	998,900	1,093
2023-11-09	1,145	1,159.5	1,093	1,095	1,960,500	1,095
2023-11-08	1,150	1,163	1,141	1,143	791,200	1,143
2023-11-07	1,150	1,154	1,132.5	1,143	527,500	1,143
2023-11-06	1,168	1,168	1,143	1,143.5	589,100	1,143.50
2023-11-02	1,172	1,173.5	1,138	1,141.5	676,100	1,141.50
2023-11-01	1,152	1,169	1,144.5	1,160	810,600	1,160
2023-10-31	1,137	1,147.5	1,130	1,146.5	578,500	1,146.50
2023-10-30	1,123.5	1,132	1,118.5	1,125	528,600	1,125
2023-10-27	1,117	1,136.5	1,116	1,135	482,200	1,135
2023-10-26	1,118	1,125.5	1,110.5	1,118.5	446,600	1,118.50
2023-10-25	1,125	1,138.5	1,116	1,128	564,800	1,128
2023-10-24	1,095	1,132	1,091.5	1,121	862,700	1,121
2023-10-23	1,089.5	1,103	1,087	1,098.5	600,900	1,098.50
2023-10-20	1,090	1,091.5	1,073	1,085	433,600	1,085
2023-10-19	1,085	1,095	1,079.5	1,087.5	490,500	1,087.50
2023-10-18	1,092.5	1,092.5	1,076.5	1,081	449,800	1,081
2023-10-17	1,088.5	1,100	1,073.5	1,081.5	451,500	1,081.50
2023-10-16	1,081	1,094.5	1,066.5	1,071	1,130,000	1,071
2023-10-13	1,056	1,080	1,054.5	1,069.5	1,186,100	1,069.50
2023-10-12	1,045	1,066.5	1,041	1,054	2,804,500	1,054
2023-10-11	1,095	1,103.5	1,080	1,080.5	581,600	1,080.50
2023-10-10	1,087.5	1,098	1,085.5	1,094	484,100	1,094
2023-10-06	1,089.5	1,097.5	1,080.5	1,081.5	433,900	1,081.50
2023-10-05	1,074.5	1,088.5	1,058	1,086	943,400	1,086
2023-10-04	1,100	1,105	1,074.5	1,075	1,131,500	1,075
2023-10-03	1,134.5	1,135.5	1,114	1,125	833,200	1,125
2023-10-02	1,204.5	1,204.5	1,133	1,144.5	1,164,900	1,144.50
2023-09-29	1,209	1,215	1,201.5	1,209	412,100	1,209
2023-09-28	1,195.5	1,209.5	1,188.5	1,203.5	443,400	1,203.50
2023-09-27	1,203	1,216	1,198	1,215	555,000	1,215
2023-09-26	1,211.5	1,220	1,208.5	1,210	374,200	1,210
2023-09-25	1,195	1,211.5	1,188	1,204	393,700	1,204
2023-09-22	1,209	1,210.5	1,190	1,190.5	508,100	1,190.50
2023-09-21	1,204	1,229.5	1,204	1,221.5	526,200	1,221.50
2023-09-20	1,227	1,227.5	1,201.5	1,204.5	556,700	1,204.50
2023-09-19	1,233.5	1,234.5	1,218	1,227	507,500	1,227
2023-09-15	1,241	1,245	1,232	1,235	639,600	1,235
2023-09-14	1,240	1,246.5	1,238	1,241	529,600	1,241
2023-09-13	1,248	1,248.5	1,233	1,235.5	450,900	1,235.50
2023-09-12	1,220	1,248	1,220	1,243.5	599,000	1,243.50
2023-09-11	1,225	1,230	1,208.5	1,218	416,100	1,218
2023-09-08	1,234	1,242	1,217.5	1,221	830,700	1,221
2023-09-07	1,210	1,227.5	1,204.5	1,222	737,100	1,222
2023-09-06	1,208.5	1,209.5	1,194	1,203.5	696,100	1,203.50
2023-09-05	1,224.5	1,227.5	1,209	1,212	495,600	1,212
2023-09-04	1,216.5	1,228	1,212.5	1,223	777,200	1,223
2023-09-01	1,208	1,214	1,197	1,214	676,200	1,214
2023-08-31	1,180.5	1,213	1,180.5	1,208	1,215,800	1,208
2023-08-30	1,156.5	1,178.5	1,154	1,178.5	820,800	1,178.50
2023-08-29	1,154	1,163	1,145.5	1,158.5	498,500	1,158.50
2023-08-28	1,144.5	1,151	1,138	1,150	472,200	1,150
2023-08-25	1,134	1,143.5	1,127.5	1,138	396,100	1,138
2023-08-24	1,117.5	1,141	1,115.5	1,139.5	533,900	1,139.50
2023-08-23	1,114.5	1,123	1,112	1,119.5	309,000	1,119.50
2023-08-22	1,111	1,123	1,107	1,117.5	405,500	1,117.50
2023-08-21	1,108	1,118	1,102	1,113	588,300	1,113
2023-08-18	1,106	1,109.5	1,100	1,108	534,800	1,108
2023-08-17	1,106.5	1,109	1,096.5	1,106	441,100	1,106
2023-08-16	1,101	1,119	1,099	1,105.5	537,900	1,105.50
2023-08-15	1,121	1,121.5	1,105.5	1,108	376,500	1,108
2023-08-14	1,129	1,143	1,118.5	1,124	721,400	1,124
2023-08-10	1,116	1,155	1,100.5	1,135.5	2,718,300	1,135.50
2023-08-09	1,035.5	1,102.5	1,032	1,095.5	2,358,400	1,095.50
2023-08-08	1,035	1,039.5	1,031.5	1,038.5	349,500	1,038.50
2023-08-07	1,020	1,030.5	1,018	1,030	265,100	1,030
2023-08-04	1,018.5	1,023.5	1,017	1,022.5	297,800	1,022.50
2023-08-03	1,027.5	1,027.5	1,015.5	1,017.5	531,800	1,017.50
2023-08-02	1,028.5	1,034	1,026	1,031	352,700	1,031
2023-08-01	1,035	1,041.5	1,035	1,036.5	247,200	1,036.50
2023-07-31	1,040	1,042	1,030	1,032.5	293,000	1,032.50
2023-07-28	1,029	1,032	1,021	1,029	430,500	1,029
2023-07-27	1,031.5	1,037	1,027	1,037	410,600	1,037
2023-07-26	1,031	1,039	1,027	1,036.5	273,800	1,036.50
2023-07-25	1,037.5	1,037.5	1,023	1,031.5	434,000	1,031.50
2023-07-24	1,036	1,044	1,033	1,040.5	430,200	1,040.50
2023-07-21	1,017	1,036	1,016	1,031	517,100	1,031
2023-07-20	1,018	1,024.5	1,015.5	1,016	248,600	1,016
2023-07-19	1,017.5	1,021	1,013.5	1,019	310,400	1,019
2023-07-18	1,015	1,021	1,012	1,015	242,000	1,015
2023-07-14	1,018	1,024	1,012.5	1,019.5	344,700	1,019.50
2023-07-13	1,014.5	1,016.5	1,011	1,014	169,700	1,014
2023-07-12	1,018	1,022	1,012	1,012	252,700	1,012
2023-07-11	1,016	1,017	1,012	1,016	304,500	1,016
2023-07-10	1,013	1,018.5	1,007	1,010	400,500	1,010
2023-07-07	1,004.5	1,013	1,001.5	1,008	391,700	1,008
2023-07-06	1,019.5	1,019.5	1,006.5	1,007	485,900	1,007
2023-07-05	1,020.5	1,021.5	1,016	1,021.5	290,700	1,021.50
2023-07-04	1,027	1,028	1,020	1,023	407,500	1,023
2023-07-03	1,027	1,037	1,024.5	1,030	476,600	1,030
2023-06-30	1,028.5	1,028.5	1,016	1,019.5	387,600	1,019.50
2023-06-29	1,028	1,029.5	1,020	1,028	403,600	1,028
2023-06-28	1,022.5	1,027	1,019.5	1,027	362,100	1,027
2023-06-27	1,025	1,027	1,016	1,022.5	241,400	1,022.50
2023-06-26	1,034.5	1,034.5	1,020	1,028	240,600	1,028
2023-06-23	1,042	1,045	1,028.5	1,031	325,000	1,031
2023-06-22	1,037	1,045.5	1,035.5	1,041.5	278,800	1,041.50
2023-06-21	1,036	1,042	1,035.5	1,038.5	267,000	1,038.50
2023-06-20	1,039.5	1,040	1,028.5	1,039	416,200	1,039
2023-06-19	1,040	1,051.5	1,036	1,045	606,300	1,045
2023-06-16	1,030	1,036	1,024.5	1,036	704,700	1,036
2023-06-15	1,015	1,029.5	1,014.5	1,027.5	531,400	1,027.50
2023-06-14	1,015	1,018	1,011.5	1,016	363,300	1,016
2023-06-13	1,011	1,015	1,008	1,008.5	345,800	1,008.50
2023-06-12	1,009.5	1,011.5	1,003	1,008.5	582,200	1,008.50
2023-06-09	1,004.5	1,007.5	1,001.5	1,005.5	463,500	1,005.50
2023-06-08	1,002	1,007.5	1,001	1,003.5	294,100	1,003.50
2023-06-07	1,010	1,015	1,000.5	1,002	585,700	1,002
2023-06-06	1,015	1,017	1,003.5	1,012	440,600	1,012
2023-06-05	1,040.5	1,047	1,018.5	1,022.5	674,300	1,022.50
2023-06-02	1,002	1,023	1,002	1,021	899,900	1,021
2023-06-01	994	1,006	990	999	568,300	999
2023-05-31	995	999	987	990	1,078,200	990
2023-05-30	1,005	1,007	996	1,000	822,300	1,000
2023-05-29	1,010	1,013	1,006	1,010	410,100	1,010
2023-05-26	1,011	1,015	1,005	1,007	401,900	1,007
2023-05-25	1,026	1,028	1,012	1,012	479,800	1,012
2023-05-24	1,026	1,031	1,024	1,026	420,000	1,026
2023-05-23	1,022	1,047	1,021	1,029	819,200	1,029
2023-05-22	1,023	1,025	1,010	1,020	429,200	1,020
2023-05-19	1,011	1,022	1,010	1,021	490,700	1,021
2023-05-18	1,015	1,017	1,002	1,014	679,700	1,014
2023-05-17	1,015	1,021	1,009	1,012	447,000	1,012
2023-05-16	1,005	1,020	1,001	1,020	610,100	1,020
2023-05-15	1,009	1,011	998	1,003	891,200	1,003
2023-05-12	1,012	1,019	1,000	1,003	1,023,200	1,003
2023-05-11	1,020	1,023	998	1,002	829,600	1,002
2023-05-10	1,035	1,035	1,025	1,027	240,700	1,027
2023-05-09	1,025	1,037	1,022	1,036	536,900	1,036
2023-05-08	1,019	1,025	1,016	1,019	422,000	1,019
2023-05-02	1,030	1,030	1,015	1,023	273,900	1,023
2023-05-01	1,027	1,031	1,023	1,026	241,800	1,026
2023-04-28	1,016	1,024	1,016	1,022	472,100	1,022
2023-04-27	1,009	1,013	1,005	1,013	278,900	1,013
2023-04-26	1,020	1,021	1,008	1,009	426,900	1,009
2023-04-25	1,027	1,037	1,026	1,028	438,600	1,028
2023-04-24	1,025	1,031	1,021	1,026	361,200	1,026
2023-04-21	1,011	1,027	1,011	1,021	483,700	1,021
2023-04-20	1,006	1,014	1,006	1,011	300,700	1,011
2023-04-19	1,015	1,016	1,007	1,009	320,800	1,009
2023-04-18	1,013	1,019	1,010	1,017	310,400	1,017
2023-04-17	1,014	1,015	1,008	1,013	277,000	1,013
2023-04-14	1,016	1,020	1,010	1,015	383,200	1,015
2023-04-13	1,010	1,012	1,005	1,011	361,100	1,011
2023-04-12	1,017	1,020	1,011	1,014	283,500	1,014
2023-04-11	1,010	1,017	1,010	1,013	355,600	1,013
2023-04-10	1,008	1,013	1,003	1,008	281,900	1,008
2023-04-07	1,012	1,016	1,003	1,005	337,400	1,005
2023-04-06	1,007	1,013	1,001	1,012	392,700	1,012
2023-04-05	1,022	1,025	1,009	1,011	314,900	1,011
2023-04-04	1,024	1,029	1,021	1,025	374,700	1,025
2023-04-03	1,027	1,031	1,020	1,024	336,800	1,024
2023-03-31	1,002	1,024	1,001	1,019	601,000	1,019
2023-03-30	1,002	1,005	996	998	398,300	998
2023-03-29	1,003	1,010	997	1,010	780,800	1,010
2023-03-28	1,005	1,009	997	1,003	564,100	1,003
2023-03-27	1,007	1,009	998	1,001	463,600	1,001
2023-03-24	999	1,004	993	1,004	503,600	1,004
2023-03-23	999	1,002	995	1,000	399,600	1,000
2023-03-22	1,009	1,012	1,000	1,004	348,700	1,004
2023-03-20	1,010	1,011	996	998	610,800	998
2023-03-17	1,015	1,019	1,010	1,014	440,200	1,014
2023-03-16	998	1,012	997	1,012	523,600	1,012
2023-03-15	1,017	1,020	1,006	1,008	452,100	1,008
2023-03-14	1,015	1,018	1,008	1,011	540,300	1,011
2023-03-13	1,034	1,036	1,017	1,029	378,500	1,029
2023-03-10	1,040	1,051	1,040	1,044	377,300	1,044
2023-03-09	1,047	1,054	1,044	1,054	371,700	1,054
2023-03-08	1,040	1,047	1,038	1,044	268,300	1,044
2023-03-07	1,037	1,050	1,037	1,042	393,900	1,042
2023-03-06	1,037	1,041	1,035	1,038	315,800	1,038
2023-03-03	1,023	1,033	1,018	1,030	400,100	1,030
2023-03-02	1,021	1,025	1,013	1,016	425,000	1,016
2023-03-01	1,031	1,037	1,019	1,022	637,700	1,022
2023-02-28	1,030	1,040	1,025	1,036	609,700	1,036
2023-02-27	1,043	1,046	1,028	1,035	531,300	1,035
2023-02-24	1,057	1,059	1,050	1,050	394,700	1,050
2023-02-22	1,078	1,078	1,056	1,059	343,200	1,059
2023-02-21	1,082	1,091	1,082	1,085	209,000	1,085
2023-02-20	1,081	1,087	1,077	1,086	273,100	1,086
2023-02-17	1,067	1,078	1,065	1,074	215,200	1,074
2023-02-16	1,070	1,084	1,067	1,071	555,100	1,071
2023-02-15	1,052	1,064	1,049	1,063	435,200	1,063
2023-02-14	1,060	1,061	1,047	1,053	446,800	1,053
2023-02-13	1,079	1,079	1,048	1,053	564,100	1,053
2023-02-10	1,073	1,086	1,067	1,079	744,600	1,079
2023-02-09	1,032	1,089	1,019	1,089	1,288,000	1,089
2023-02-08	1,037	1,084	1,019	1,055	1,192,000	1,055
2023-02-07	1,038	1,039	1,028	1,029	311,900	1,029
2023-02-06	1,038	1,042	1,031	1,039	311,400	1,039
2023-02-03	1,033	1,033	1,026	1,028	253,900	1,028
2023-02-02	1,038	1,038	1,029	1,035	251,600	1,035
2023-02-01	1,045	1,045	1,030	1,031	210,200	1,031
2023-01-31	1,031	1,046	1,031	1,041	406,500	1,041
2023-01-30	1,031	1,033	1,026	1,031	333,000	1,031
2023-01-27	1,046	1,047	1,033	1,033	179,300	1,033
2023-01-26	1,043	1,047	1,037	1,041	233,200	1,041
2023-01-25	1,040	1,042	1,035	1,038	357,800	1,038
2023-01-24	1,037	1,038	1,030	1,036	343,100	1,036
2023-01-23	1,025	1,033	1,021	1,032	382,600	1,032
2023-01-20	1,019	1,021	1,014	1,016	244,600	1,016
2023-01-19	1,015	1,022	1,015	1,018	247,200	1,018
2023-01-18	1,016	1,022	1,008	1,017	317,500	1,017
2023-01-17	1,009	1,015	1,008	1,009	224,800	1,009
2023-01-16	1,005	1,011	1,005	1,009	203,000	1,009
2023-01-13	1,008	1,014	1,005	1,008	307,600	1,008
2023-01-12	1,017	1,021	1,010	1,010	258,000	1,010
2023-01-11	1,016	1,024	1,014	1,021	296,300	1,021
2023-01-10	1,012	1,016	1,008	1,010	260,600	1,010
2023-01-06	1,006	1,012	1,003	1,011	276,100	1,011
2023-01-05	1,006	1,013	1,004	1,007	424,200	1,007
2023-01-04	1,026	1,027	1,008	1,008	581,700	1,008

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