ニプロ(8086)の株価時系列情報
ニプロ(8086)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,260 | 1,266 | 1,253 | 1,263 | 435,100 |
| 2024/04/23 | 1,268 | 1,269 | 1,251 | 1,257 | 362,500 |
| 2024/04/22 | 1,249 | 1,259 | 1,239 | 1,258 | 366,300 |
| 2024/04/19 | 1,231 | 1,238 | 1,213 | 1,235 | 543,400 |
| 2024/04/18 | 1,233 | 1,252 | 1,227 | 1,245 | 514,200 |
| 2024/04/17 | 1,259 | 1,260 | 1,232 | 1,233 | 571,200 |
| 2024/04/16 | 1,289 | 1,291 | 1,256 | 1,259 | 809,200 |
| 2024/04/15 | 1,280 | 1,303 | 1,276 | 1,295 | 978,200 |
| 2024/04/12 | 1,270 | 1,277 | 1,258 | 1,276 | 482,600 |
| 2024/04/11 | 1,251 | 1,270 | 1,244 | 1,264 | 448,000 |
| 2024/04/10 | 1,262 | 1,273 | 1,251 | 1,262 | 419,100 |
| 2024/04/09 | 1,273 | 1,277 | 1,255 | 1,259 | 400,500 |
| 2024/04/08 | 1,265 | 1,279 | 1,261 | 1,273 | 552,300 |
| 2024/04/05 | 1,254 | 1,269 | 1,242 | 1,262 | 591,200 |
| 2024/04/04 | 1,268 | 1,276 | 1,257 | 1,268 | 606,800 |
| 2024/04/03 | 1,258 | 1,278 | 1,251 | 1,260 | 862,000 |
| 2024/04/02 | 1,254 | 1,283 | 1,242 | 1,270 | 1,398,000 |
| 2024/04/01 | 1,241 | 1,241 | 1,213 | 1,224 | 521,800 |
| 2024/03/29 | 1,201 | 1,231 | 1,198 | 1,226 | 458,100 |
| 2024/03/28 | 1,218 | 1,218 | 1,195 | 1,199 | 540,500 |
| 2024/03/27 | 1,220 | 1,246 | 1,213 | 1,227 | 914,500 |
| 2024/03/26 | 1,196 | 1,211 | 1,190 | 1,208 | 455,200 |
| 2024/03/25 | 1,223 | 1,224 | 1,198 | 1,198 | 570,500 |
| 2024/03/22 | 1,212 | 1,224 | 1,207 | 1,224 | 355,700 |
| 2024/03/21 | 1,218 | 1,221 | 1,202 | 1,208 | 472,000 |
| 2024/03/19 | 1,196 | 1,215 | 1,194 | 1,209 | 373,000 |
| 2024/03/18 | 1,190 | 1,205 | 1,189 | 1,200 | 339,700 |
| 2024/03/15 | 1,201 | 1,205 | 1,187 | 1,190 | 518,900 |
| 2024/03/14 | 1,196 | 1,202 | 1,188 | 1,199 | 313,100 |
| 2024/03/13 | 1,200 | 1,205 | 1,190 | 1,193 | 293,400 |
| 2024/03/12 | 1,188 | 1,197 | 1,180 | 1,195 | 412,200 |
| 2024/03/11 | 1,224 | 1,227 | 1,176 | 1,188 | 659,800 |
| 2024/03/08 | 1,220 | 1,238 | 1,219 | 1,231 | 531,300 |
| 2024/03/07 | 1,246 | 1,252 | 1,226 | 1,228 | 429,200 |
| 2024/03/06 | 1,236 | 1,263 | 1,232 | 1,250 | 656,100 |
| 2024/03/05 | 1,218 | 1,237 | 1,217 | 1,227 | 416,500 |
| 2024/03/04 | 1,233 | 1,233 | 1,209 | 1,215 | 524,000 |
| 2024/03/01 | 1,235 | 1,242 | 1,222 | 1,229 | 507,100 |
| 2024/02/29 | 1,260 | 1,260 | 1,232 | 1,239 | 494,000 |
| 2024/02/28 | 1,264 | 1,264 | 1,254 | 1,260 | 489,900 |
| 2024/02/27 | 1,260 | 1,278 | 1,251 | 1,267 | 589,100 |
| 2024/02/26 | 1,270 | 1,270 | 1,250 | 1,264 | 564,200 |
| 2024/02/22 | 1,259 | 1,275 | 1,257 | 1,264 | 549,300 |
| 2024/02/21 | 1,286 | 1,289 | 1,256 | 1,263 | 558,500 |
| 2024/02/20 | 1,269 | 1,279 | 1,255 | 1,275 | 897,200 |
| 2024/02/19 | 1,245 | 1,267 | 1,235 | 1,266 | 1,560,900 |
| 2024/02/16 | 1,180 | 1,212 | 1,173 | 1,209 | 658,700 |
| 2024/02/15 | 1,213 | 1,222 | 1,172 | 1,174 | 824,200 |
| 2024/02/14 | 1,208 | 1,236 | 1,183 | 1,199 | 944,100 |
| 2024/02/13 | 1,231 | 1,233 | 1,177 | 1,182 | 930,700 |
| 2024/02/09 | 1,240 | 1,244 | 1,206 | 1,225 | 1,357,200 |
| 2024/02/08 | 1,207 | 1,275 | 1,187 | 1,261 | 2,510,400 |
| 2024/02/07 | 1,194 | 1,202 | 1,185 | 1,202 | 386,700 |
| 2024/02/06 | 1,195 | 1,206 | 1,182 | 1,191 | 462,000 |
| 2024/02/05 | 1,193 | 1,196 | 1,186 | 1,194 | 420,500 |
| 2024/02/02 | 1,194 | 1,198 | 1,182 | 1,186 | 212,300 |
| 2024/02/01 | 1,184 | 1,196 | 1,180 | 1,193 | 371,300 |
| 2024/01/31 | 1,177 | 1,193 | 1,169 | 1,193 | 471,900 |
| 2024/01/30 | 1,172 | 1,185 | 1,172 | 1,181 | 531,700 |
| 2024/01/29 | 1,197 | 1,197 | 1,171 | 1,174 | 603,100 |
| 2024/01/26 | 1,192 | 1,194 | 1,166 | 1,168 | 794,300 |
| 2024/01/25 | 1,182 | 1,202 | 1,176 | 1,198 | 529,100 |
| 2024/01/24 | 1,198 | 1,201 | 1,181 | 1,184 | 495,400 |
| 2024/01/23 | 1,227 | 1,230 | 1,204 | 1,206 | 502,800 |
| 2024/01/22 | 1,200 | 1,224 | 1,195 | 1,224 | 687,700 |
| 2024/01/19 | 1,185 | 1,191 | 1,179 | 1,191 | 554,900 |
| 2024/01/18 | 1,183 | 1,185 | 1,172 | 1,176 | 405,200 |
| 2024/01/17 | 1,187 | 1,203 | 1,182 | 1,184 | 733,600 |
| 2024/01/16 | 1,194 | 1,204 | 1,177 | 1,180 | 603,800 |
| 2024/01/15 | 1,192 | 1,198 | 1,186 | 1,193 | 469,400 |
| 2024/01/12 | 1,180 | 1,192 | 1,174 | 1,191 | 910,400 |
| 2024/01/11 | 1,160 | 1,177 | 1,155 | 1,167 | 644,500 |
| 2024/01/10 | 1,141 | 1,157 | 1,135 | 1,153 | 565,200 |
| 2024/01/09 | 1,114 | 1,138 | 1,113 | 1,137 | 573,400 |
| 2024/01/05 | 1,122 | 1,129 | 1,111 | 1,112 | 414,900 |
| 2024/01/04 | 1,105 | 1,121 | 1,094 | 1,121 | 394,100 |
| 2023/12/29 | 1,105 | 1,112 | 1,099 | 1,107 | 290,500 |
| 2023/12/28 | 1,100 | 1,107 | 1,095 | 1,105 | 220,800 |
| 2023/12/27 | 1,089 | 1,102 | 1,089 | 1,100 | 444,800 |
| 2023/12/26 | 1,095 | 1,098 | 1,085 | 1,091 | 364,800 |
| 2023/12/25 | 1,104 | 1,104 | 1,091 | 1,094 | 293,900 |
| 2023/12/22 | 1,082 | 1,092 | 1,082 | 1,089 | 333,400 |
| 2023/12/21 | 1,091 | 1,095 | 1,080 | 1,082 | 372,000 |
| 2023/12/20 | 1,110 | 1,110 | 1,097 | 1,098 | 553,000 |
| 2023/12/19 | 1,120 | 1,120 | 1,098 | 1,105 | 375,400 |
| 2023/12/18 | 1,135 | 1,137 | 1,110 | 1,116 | 413,300 |
| 2023/12/15 | 1,127 | 1,135 | 1,116 | 1,135 | 532,100 |
| 2023/12/14 | 1,120 | 1,139 | 1,118 | 1,128 | 560,400 |
| 2023/12/13 | 1,118 | 1,136 | 1,113 | 1,118 | 459,600 |
| 2023/12/12 | 1,125 | 1,129 | 1,116 | 1,119 | 345,700 |
| 2023/12/11 | 1,124 | 1,124 | 1,108 | 1,117 | 362,700 |
| 2023/12/08 | 1,132 | 1,135 | 1,103 | 1,109 | 508,700 |
| 2023/12/07 | 1,132 | 1,143 | 1,129 | 1,139 | 340,600 |
| 2023/12/06 | 1,121 | 1,141 | 1,118 | 1,140 | 468,200 |
| 2023/12/05 | 1,120 | 1,126 | 1,115 | 1,116 | 456,800 |
| 2023/12/04 | 1,127 | 1,133 | 1,119 | 1,120 | 283,900 |
| 2023/12/01 | 1,122 | 1,135 | 1,118 | 1,129 | 406,200 |
| 2023/11/30 | 1,120 | 1,123 | 1,108 | 1,118 | 367,700 |
| 2023/11/29 | 1,135 | 1,137 | 1,125 | 1,125 | 386,400 |
| 2023/11/28 | 1,132 | 1,150 | 1,127 | 1,140 | 592,700 |
| 2023/11/27 | 1,128 | 1,135 | 1,118 | 1,125 | 452,900 |
| 2023/11/24 | 1,101 | 1,122 | 1,099 | 1,120 | 424,500 |
| 2023/11/22 | 1,097 | 1,103 | 1,094 | 1,097 | 281,100 |
| 2023/11/21 | 1,095 | 1,099 | 1,087 | 1,096 | 364,300 |
| 2023/11/20 | 1,117 | 1,118 | 1,097 | 1,098 | 434,400 |
| 2023/11/17 | 1,102 | 1,117 | 1,100 | 1,117 | 408,300 |
| 2023/11/16 | 1,103 | 1,123 | 1,100 | 1,101 | 500,500 |
| 2023/11/15 | 1,108 | 1,114 | 1,100 | 1,105 | 490,900 |
| 2023/11/14 | 1,107 | 1,107 | 1,093 | 1,097 | 447,900 |
| 2023/11/13 | 1,101 | 1,102 | 1,086 | 1,094 | 546,000 |
| 2023/11/10 | 1,086 | 1,096 | 1,071 | 1,093 | 998,900 |
| 2023/11/09 | 1,145 | 1,160 | 1,093 | 1,095 | 1,960,500 |
| 2023/11/08 | 1,150 | 1,163 | 1,141 | 1,143 | 791,200 |
| 2023/11/07 | 1,150 | 1,154 | 1,133 | 1,143 | 527,500 |
| 2023/11/06 | 1,168 | 1,168 | 1,143 | 1,144 | 589,100 |
| 2023/11/02 | 1,172 | 1,174 | 1,138 | 1,142 | 676,100 |
| 2023/11/01 | 1,152 | 1,169 | 1,145 | 1,160 | 810,600 |
| 2023/10/31 | 1,137 | 1,148 | 1,130 | 1,147 | 578,500 |
| 2023/10/30 | 1,124 | 1,132 | 1,119 | 1,125 | 528,600 |
| 2023/10/27 | 1,117 | 1,137 | 1,116 | 1,135 | 482,200 |
| 2023/10/26 | 1,118 | 1,126 | 1,111 | 1,119 | 446,600 |
| 2023/10/25 | 1,125 | 1,139 | 1,116 | 1,128 | 564,800 |
| 2023/10/24 | 1,095 | 1,132 | 1,092 | 1,121 | 862,700 |
| 2023/10/23 | 1,090 | 1,103 | 1,087 | 1,099 | 600,900 |
| 2023/10/20 | 1,090 | 1,092 | 1,073 | 1,085 | 433,600 |
| 2023/10/19 | 1,085 | 1,095 | 1,080 | 1,088 | 490,500 |
| 2023/10/18 | 1,093 | 1,093 | 1,077 | 1,081 | 449,800 |
| 2023/10/17 | 1,089 | 1,100 | 1,074 | 1,082 | 451,500 |
| 2023/10/16 | 1,081 | 1,095 | 1,067 | 1,071 | 1,130,000 |
| 2023/10/13 | 1,056 | 1,080 | 1,055 | 1,070 | 1,186,100 |
| 2023/10/12 | 1,045 | 1,067 | 1,041 | 1,054 | 2,804,500 |
| 2023/10/11 | 1,095 | 1,104 | 1,080 | 1,081 | 581,600 |
| 2023/10/10 | 1,088 | 1,098 | 1,086 | 1,094 | 484,100 |
| 2023/10/06 | 1,090 | 1,098 | 1,081 | 1,082 | 433,900 |
| 2023/10/05 | 1,075 | 1,089 | 1,058 | 1,086 | 943,400 |
| 2023/10/04 | 1,100 | 1,105 | 1,075 | 1,075 | 1,131,500 |
| 2023/10/03 | 1,135 | 1,136 | 1,114 | 1,125 | 833,200 |
| 2023/10/02 | 1,205 | 1,205 | 1,133 | 1,145 | 1,164,900 |
| 2023/09/29 | 1,209 | 1,215 | 1,202 | 1,209 | 412,100 |
| 2023/09/28 | 1,196 | 1,210 | 1,189 | 1,204 | 443,400 |
| 2023/09/27 | 1,203 | 1,216 | 1,198 | 1,215 | 555,000 |
| 2023/09/26 | 1,212 | 1,220 | 1,209 | 1,210 | 374,200 |
| 2023/09/25 | 1,195 | 1,212 | 1,188 | 1,204 | 393,700 |
| 2023/09/22 | 1,209 | 1,211 | 1,190 | 1,191 | 508,100 |
| 2023/09/21 | 1,204 | 1,230 | 1,204 | 1,222 | 526,200 |
| 2023/09/20 | 1,227 | 1,228 | 1,202 | 1,205 | 556,700 |
| 2023/09/19 | 1,234 | 1,235 | 1,218 | 1,227 | 507,500 |
| 2023/09/15 | 1,241 | 1,245 | 1,232 | 1,235 | 639,600 |
| 2023/09/14 | 1,240 | 1,247 | 1,238 | 1,241 | 529,600 |
| 2023/09/13 | 1,248 | 1,249 | 1,233 | 1,236 | 450,900 |
| 2023/09/12 | 1,220 | 1,248 | 1,220 | 1,244 | 599,000 |
| 2023/09/11 | 1,225 | 1,230 | 1,209 | 1,218 | 416,100 |
| 2023/09/08 | 1,234 | 1,242 | 1,218 | 1,221 | 830,700 |
| 2023/09/07 | 1,210 | 1,228 | 1,205 | 1,222 | 737,100 |
| 2023/09/06 | 1,209 | 1,210 | 1,194 | 1,204 | 696,100 |
| 2023/09/05 | 1,225 | 1,228 | 1,209 | 1,212 | 495,600 |
| 2023/09/04 | 1,217 | 1,228 | 1,213 | 1,223 | 777,200 |
| 2023/09/01 | 1,208 | 1,214 | 1,197 | 1,214 | 676,200 |
| 2023/08/31 | 1,181 | 1,213 | 1,181 | 1,208 | 1,215,800 |
| 2023/08/30 | 1,157 | 1,179 | 1,154 | 1,179 | 820,800 |
| 2023/08/29 | 1,154 | 1,163 | 1,146 | 1,159 | 498,500 |
| 2023/08/28 | 1,145 | 1,151 | 1,138 | 1,150 | 472,200 |
| 2023/08/25 | 1,134 | 1,144 | 1,128 | 1,138 | 396,100 |
| 2023/08/24 | 1,118 | 1,141 | 1,116 | 1,140 | 533,900 |
| 2023/08/23 | 1,115 | 1,123 | 1,112 | 1,120 | 309,000 |
| 2023/08/22 | 1,111 | 1,123 | 1,107 | 1,118 | 405,500 |
| 2023/08/21 | 1,108 | 1,118 | 1,102 | 1,113 | 588,300 |
| 2023/08/18 | 1,106 | 1,110 | 1,100 | 1,108 | 534,800 |
| 2023/08/17 | 1,107 | 1,109 | 1,097 | 1,106 | 441,100 |
| 2023/08/16 | 1,101 | 1,119 | 1,099 | 1,106 | 537,900 |
| 2023/08/15 | 1,121 | 1,122 | 1,106 | 1,108 | 376,500 |
| 2023/08/14 | 1,129 | 1,143 | 1,119 | 1,124 | 721,400 |
| 2023/08/10 | 1,116 | 1,155 | 1,101 | 1,136 | 2,718,300 |
| 2023/08/09 | 1,036 | 1,103 | 1,032 | 1,096 | 2,358,400 |
| 2023/08/08 | 1,035 | 1,040 | 1,032 | 1,039 | 349,500 |
| 2023/08/07 | 1,020 | 1,031 | 1,018 | 1,030 | 265,100 |
| 2023/08/04 | 1,019 | 1,024 | 1,017 | 1,023 | 297,800 |
| 2023/08/03 | 1,028 | 1,028 | 1,016 | 1,018 | 531,800 |
| 2023/08/02 | 1,029 | 1,034 | 1,026 | 1,031 | 352,700 |
| 2023/08/01 | 1,035 | 1,042 | 1,035 | 1,037 | 247,200 |
| 2023/07/31 | 1,040 | 1,042 | 1,030 | 1,033 | 293,000 |
| 2023/07/28 | 1,029 | 1,032 | 1,021 | 1,029 | 430,500 |
| 2023/07/27 | 1,032 | 1,037 | 1,027 | 1,037 | 410,600 |
| 2023/07/26 | 1,031 | 1,039 | 1,027 | 1,037 | 273,800 |
| 2023/07/25 | 1,038 | 1,038 | 1,023 | 1,032 | 434,000 |
| 2023/07/24 | 1,036 | 1,044 | 1,033 | 1,041 | 430,200 |
| 2023/07/21 | 1,017 | 1,036 | 1,016 | 1,031 | 517,100 |
| 2023/07/20 | 1,018 | 1,025 | 1,016 | 1,016 | 248,600 |
| 2023/07/19 | 1,018 | 1,021 | 1,014 | 1,019 | 310,400 |
| 2023/07/18 | 1,015 | 1,021 | 1,012 | 1,015 | 242,000 |
| 2023/07/14 | 1,018 | 1,024 | 1,013 | 1,020 | 344,700 |
| 2023/07/13 | 1,015 | 1,017 | 1,011 | 1,014 | 169,700 |
| 2023/07/12 | 1,018 | 1,022 | 1,012 | 1,012 | 252,700 |
| 2023/07/11 | 1,016 | 1,017 | 1,012 | 1,016 | 304,500 |
| 2023/07/10 | 1,013 | 1,019 | 1,007 | 1,010 | 400,500 |
| 2023/07/07 | 1,005 | 1,013 | 1,002 | 1,008 | 391,700 |
| 2023/07/06 | 1,020 | 1,020 | 1,007 | 1,007 | 485,900 |
| 2023/07/05 | 1,021 | 1,022 | 1,016 | 1,022 | 290,700 |
| 2023/07/04 | 1,027 | 1,028 | 1,020 | 1,023 | 407,500 |
| 2023/07/03 | 1,027 | 1,037 | 1,025 | 1,030 | 476,600 |