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 |
|---|---|---|---|---|---|
| 1999/12/30 | 890 | 890 | 890 | 890 | 6,000 |
| 1999/12/29 | 891 | 905 | 882 | 900 | 19,000 |
| 1999/12/28 | 900 | 910 | 890 | 890 | 15,000 |
| 1999/12/27 | 904 | 904 | 890 | 890 | 13,000 |
| 1999/12/24 | 890 | 900 | 880 | 900 | 9,000 |
| 1999/12/22 | 901 | 910 | 890 | 910 | 13,000 |
| 1999/12/21 | 900 | 900 | 880 | 899 | 19,000 |
| 1999/12/20 | 890 | 904 | 890 | 900 | 8,000 |
| 1999/12/17 | 910 | 910 | 890 | 890 | 26,000 |
| 1999/12/16 | 920 | 920 | 910 | 910 | 16,000 |
| 1999/12/15 | 940 | 950 | 930 | 933 | 9,000 |
| 1999/12/14 | 940 | 950 | 940 | 940 | 7,000 |
| 1999/12/13 | 932 | 950 | 932 | 940 | 8,000 |
| 1999/12/10 | 928 | 950 | 928 | 931 | 41,000 |
| 1999/12/09 | 911 | 937 | 911 | 937 | 7,000 |
| 1999/12/08 | 911 | 911 | 911 | 911 | 2,000 |
| 1999/12/07 | 920 | 930 | 900 | 902 | 26,000 |
| 1999/12/06 | 940 | 940 | 920 | 920 | 12,000 |
| 1999/12/03 | 950 | 960 | 940 | 940 | 10,000 |
| 1999/12/02 | 961 | 961 | 960 | 960 | 5,000 |
| 1999/12/01 | 956 | 960 | 950 | 960 | 12,000 |
| 1999/11/30 | 960 | 960 | 950 | 950 | 6,000 |
| 1999/11/29 | 961 | 961 | 960 | 960 | 9,000 |
| 1999/11/26 | 980 | 990 | 960 | 960 | 5,000 |
| 1999/11/25 | 1,000 | 1,000 | 970 | 980 | 17,000 |
| 1999/11/24 | 1,030 | 1,030 | 1,000 | 1,020 | 12,000 |
| 1999/11/22 | 980 | 1,040 | 980 | 1,030 | 17,000 |
| 1999/11/19 | 975 | 990 | 975 | 990 | 7,000 |
| 1999/11/18 | 950 | 980 | 950 | 970 | 26,000 |
| 1999/11/17 | 941 | 950 | 920 | 920 | 21,000 |
| 1999/11/16 | 913 | 920 | 912 | 912 | 6,000 |
| 1999/11/15 | 950 | 950 | 911 | 911 | 5,000 |
| 1999/11/12 | 980 | 990 | 950 | 950 | 18,000 |
| 1999/11/11 | 971 | 995 | 960 | 960 | 23,000 |
| 1999/11/10 | 980 | 985 | 956 | 956 | 52,000 |
| 1999/11/09 | 970 | 970 | 950 | 950 | 21,000 |
| 1999/11/08 | 970 | 970 | 960 | 970 | 7,000 |
| 1999/11/05 | 970 | 970 | 960 | 970 | 13,000 |
| 1999/11/04 | 981 | 1,000 | 970 | 970 | 20,000 |
| 1999/11/02 | 985 | 990 | 970 | 980 | 22,000 |
| 1999/11/01 | 991 | 1,000 | 990 | 990 | 10,000 |
| 1999/10/29 | 990 | 1,000 | 990 | 991 | 8,000 |
| 1999/10/28 | 1,009 | 1,010 | 990 | 990 | 15,000 |
| 1999/10/27 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 |
| 1999/10/26 | 1,049 | 1,049 | 1,035 | 1,035 | 5,000 |
| 1999/10/25 | 1,015 | 1,059 | 1,015 | 1,030 | 18,000 |
| 1999/10/22 | 1,012 | 1,020 | 1,012 | 1,012 | 9,000 |
| 1999/10/21 | 1,012 | 1,032 | 1,010 | 1,010 | 8,000 |
| 1999/10/20 | 1,021 | 1,021 | 1,005 | 1,010 | 96,000 |
| 1999/10/19 | 1,010 | 1,022 | 1,010 | 1,020 | 7,000 |
| 1999/10/18 | 1,070 | 1,070 | 1,011 | 1,011 | 13,000 |
| 1999/10/15 | 1,081 | 1,081 | 1,070 | 1,070 | 9,000 |
| 1999/10/14 | 1,099 | 1,099 | 1,080 | 1,081 | 14,000 |
| 1999/10/13 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1999/10/12 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1999/10/08 | 1,090 | 1,110 | 1,080 | 1,080 | 15,000 |
| 1999/10/07 | 1,092 | 1,110 | 1,090 | 1,110 | 21,000 |
| 1999/10/06 | 1,100 | 1,105 | 1,090 | 1,090 | 10,000 |
| 1999/10/05 | 1,101 | 1,120 | 1,100 | 1,105 | 9,000 |
| 1999/10/04 | 1,101 | 1,110 | 1,100 | 1,100 | 18,000 |
| 1999/10/01 | 1,121 | 1,130 | 1,100 | 1,100 | 17,000 |
| 1999/09/30 | 1,100 | 1,120 | 1,100 | 1,110 | 20,000 |
| 1999/09/29 | 1,125 | 1,129 | 1,100 | 1,120 | 8,000 |
| 1999/09/28 | 1,130 | 1,140 | 1,119 | 1,120 | 14,000 |
| 1999/09/27 | 1,081 | 1,125 | 1,081 | 1,125 | 13,000 |
| 1999/09/24 | 1,110 | 1,111 | 1,090 | 1,090 | 21,000 |
| 1999/09/22 | 1,124 | 1,150 | 1,101 | 1,120 | 27,000 |
| 1999/09/21 | 1,140 | 1,160 | 1,121 | 1,121 | 33,000 |
| 1999/09/20 | 1,165 | 1,190 | 1,140 | 1,140 | 19,000 |
| 1999/09/17 | 1,170 | 1,170 | 1,120 | 1,150 | 33,000 |
| 1999/09/16 | 1,180 | 1,180 | 1,121 | 1,150 | 24,000 |
| 1999/09/14 | 1,220 | 1,250 | 1,180 | 1,200 | 122,000 |
| 1999/09/13 | 1,090 | 1,200 | 1,080 | 1,200 | 85,000 |
| 1999/09/10 | 1,086 | 1,100 | 1,080 | 1,080 | 63,000 |
| 1999/09/09 | 1,090 | 1,120 | 1,086 | 1,086 | 24,000 |
| 1999/09/08 | 1,119 | 1,119 | 1,100 | 1,110 | 9,000 |
| 1999/09/07 | 1,090 | 1,120 | 1,090 | 1,091 | 9,000 |
| 1999/09/06 | 1,090 | 1,110 | 1,090 | 1,110 | 7,000 |
| 1999/09/03 | 1,071 | 1,090 | 1,070 | 1,080 | 12,000 |
| 1999/09/02 | 1,085 | 1,085 | 1,070 | 1,070 | 9,000 |
| 1999/09/01 | 1,090 | 1,100 | 1,065 | 1,065 | 21,000 |
| 1999/08/31 | 1,090 | 1,100 | 1,080 | 1,100 | 9,000 |
| 1999/08/30 | 1,100 | 1,100 | 1,085 | 1,085 | 4,000 |
| 1999/08/27 | 1,082 | 1,102 | 1,082 | 1,102 | 5,000 |
| 1999/08/26 | 1,100 | 1,100 | 1,082 | 1,082 | 21,000 |
| 1999/08/25 | 1,135 | 1,150 | 1,100 | 1,100 | 22,000 |
| 1999/08/24 | 1,140 | 1,150 | 1,130 | 1,130 | 23,000 |
| 1999/08/23 | 1,120 | 1,140 | 1,120 | 1,140 | 10,000 |
| 1999/08/20 | 1,149 | 1,149 | 1,105 | 1,105 | 40,000 |
| 1999/08/19 | 1,111 | 1,149 | 1,111 | 1,112 | 8,000 |
| 1999/08/18 | 1,142 | 1,142 | 1,131 | 1,139 | 5,000 |
| 1999/08/17 | 1,140 | 1,159 | 1,131 | 1,131 | 4,000 |
| 1999/08/16 | 1,100 | 1,165 | 1,100 | 1,140 | 16,000 |
| 1999/08/13 | 1,089 | 1,090 | 1,085 | 1,090 | 8,000 |
| 1999/08/12 | 1,080 | 1,089 | 1,080 | 1,089 | 8,000 |
| 1999/08/11 | 1,066 | 1,080 | 1,066 | 1,080 | 9,000 |
| 1999/08/10 | 1,110 | 1,110 | 1,060 | 1,060 | 6,000 |
| 1999/08/09 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 |
| 1999/08/06 | 1,119 | 1,119 | 1,080 | 1,080 | 2,000 |
| 1999/08/04 | 1,161 | 1,170 | 1,141 | 1,141 | 10,000 |
| 1999/08/03 | 1,170 | 1,170 | 1,141 | 1,141 | 9,000 |
| 1999/08/02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1999/07/30 | 1,070 | 1,080 | 1,070 | 1,080 | 44,000 |
| 1999/07/29 | 1,075 | 1,075 | 1,070 | 1,074 | 28,000 |
| 1999/07/28 | 1,070 | 1,080 | 1,070 | 1,075 | 26,000 |
| 1999/07/27 | 1,070 | 1,070 | 1,055 | 1,070 | 26,000 |
| 1999/07/26 | 1,070 | 1,075 | 1,060 | 1,070 | 35,000 |
| 1999/07/23 | 1,109 | 1,109 | 1,070 | 1,080 | 47,000 |
| 1999/07/22 | 1,161 | 1,161 | 1,110 | 1,120 | 40,000 |
| 1999/07/21 | 1,182 | 1,182 | 1,170 | 1,179 | 22,000 |
| 1999/07/19 | 1,220 | 1,220 | 1,180 | 1,200 | 17,000 |
| 1999/07/16 | 1,285 | 1,285 | 1,205 | 1,220 | 28,000 |
| 1999/07/15 | 1,310 | 1,310 | 1,280 | 1,285 | 47,000 |
| 1999/07/14 | 1,285 | 1,300 | 1,285 | 1,300 | 66,000 |
| 1999/07/13 | 1,291 | 1,300 | 1,270 | 1,295 | 50,000 |
| 1999/07/12 | 1,271 | 1,300 | 1,270 | 1,290 | 83,000 |
| 1999/07/09 | 1,250 | 1,294 | 1,244 | 1,255 | 172,000 |
| 1999/07/08 | 1,189 | 1,230 | 1,170 | 1,230 | 140,000 |
| 1999/07/07 | 1,181 | 1,199 | 1,161 | 1,170 | 31,000 |
| 1999/07/06 | 1,201 | 1,201 | 1,160 | 1,170 | 56,000 |
| 1999/07/05 | 1,190 | 1,220 | 1,170 | 1,200 | 165,000 |
| 1999/07/02 | 1,050 | 1,150 | 1,050 | 1,150 | 100,000 |
| 1999/07/01 | 1,020 | 1,030 | 1,010 | 1,030 | 42,000 |
| 1999/06/30 | 1,014 | 1,014 | 990 | 1,000 | 31,000 |
| 1999/06/29 | 1,015 | 1,015 | 995 | 1,015 | 26,000 |
| 1999/06/28 | 985 | 1,010 | 985 | 1,010 | 9,000 |
| 1999/06/25 | 985 | 995 | 982 | 982 | 11,000 |
| 1999/06/24 | 1,000 | 1,000 | 985 | 986 | 25,000 |
| 1999/06/23 | 1,005 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1999/06/22 | 1,040 | 1,040 | 1,000 | 1,010 | 38,000 |
| 1999/06/21 | 1,000 | 1,020 | 971 | 1,020 | 23,000 |
| 1999/06/18 | 939 | 945 | 931 | 945 | 11,000 |
| 1999/06/17 | 929 | 929 | 929 | 929 | 1,000 |
| 1999/06/15 | 929 | 929 | 929 | 929 | 1,000 |
| 1999/06/14 | 939 | 939 | 930 | 930 | 5,000 |
| 1999/06/11 | 941 | 941 | 912 | 917 | 45,000 |
| 1999/06/10 | 926 | 926 | 911 | 911 | 10,000 |
| 1999/06/09 | 927 | 927 | 916 | 916 | 4,000 |
| 1999/06/08 | 925 | 926 | 925 | 926 | 2,000 |
| 1999/06/07 | 935 | 935 | 935 | 935 | 1,000 |
| 1999/06/04 | 920 | 920 | 915 | 920 | 4,000 |
| 1999/06/02 | 925 | 940 | 925 | 940 | 13,000 |
| 1999/06/01 | 945 | 945 | 925 | 925 | 17,000 |
| 1999/05/28 | 900 | 915 | 900 | 915 | 6,000 |
| 1999/05/27 | 910 | 911 | 910 | 911 | 2,000 |
| 1999/05/26 | 900 | 910 | 900 | 910 | 10,000 |
| 1999/05/25 | 865 | 865 | 865 | 865 | 2,000 |
| 1999/05/24 | 870 | 880 | 870 | 880 | 7,000 |
| 1999/05/21 | 869 | 879 | 869 | 870 | 9,000 |
| 1999/05/20 | 869 | 869 | 869 | 869 | 1,000 |
| 1999/05/19 | 869 | 869 | 869 | 869 | 1,000 |
| 1999/05/18 | 889 | 889 | 889 | 889 | 1,000 |
| 1999/05/13 | 903 | 903 | 900 | 900 | 4,000 |
| 1999/05/12 | 920 | 920 | 903 | 903 | 4,000 |
| 1999/05/11 | 921 | 921 | 920 | 920 | 4,000 |
| 1999/05/10 | 930 | 939 | 930 | 939 | 3,000 |
| 1999/05/07 | 940 | 940 | 930 | 930 | 2,000 |
| 1999/05/06 | 925 | 925 | 915 | 920 | 4,000 |
| 1999/04/28 | 930 | 940 | 930 | 940 | 2,000 |
| 1999/04/27 | 903 | 903 | 903 | 903 | 1,000 |
| 1999/04/26 | 900 | 910 | 900 | 910 | 3,000 |
| 1999/04/23 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/04/21 | 911 | 911 | 910 | 910 | 7,000 |
| 1999/04/20 | 910 | 920 | 910 | 920 | 3,000 |
| 1999/04/19 | 920 | 920 | 920 | 920 | 2,000 |
| 1999/04/16 | 930 | 930 | 930 | 930 | 3,000 |
| 1999/04/15 | 916 | 945 | 916 | 940 | 8,000 |
| 1999/04/14 | 950 | 960 | 902 | 908 | 16,000 |
| 1999/04/13 | 970 | 970 | 970 | 970 | 1,000 |
| 1999/04/09 | 990 | 991 | 970 | 970 | 8,000 |
| 1999/04/08 | 962 | 970 | 961 | 961 | 4,000 |
| 1999/04/07 | 970 | 998 | 960 | 960 | 17,000 |
| 1999/04/06 | 925 | 940 | 910 | 930 | 20,000 |
| 1999/04/05 | 890 | 915 | 870 | 915 | 53,000 |
| 1999/04/02 | 882 | 882 | 882 | 882 | 2,000 |
| 1999/04/01 | 900 | 900 | 880 | 880 | 3,000 |
| 1999/03/31 | 890 | 898 | 890 | 898 | 6,000 |
| 1999/03/30 | 890 | 890 | 870 | 880 | 10,000 |
| 1999/03/29 | 909 | 909 | 890 | 890 | 6,000 |
| 1999/03/26 | 909 | 909 | 895 | 895 | 7,000 |
| 1999/03/25 | 895 | 910 | 890 | 910 | 6,000 |
| 1999/03/24 | 898 | 898 | 885 | 885 | 3,000 |
| 1999/03/23 | 900 | 909 | 900 | 900 | 17,000 |
| 1999/03/19 | 899 | 920 | 890 | 920 | 9,000 |
| 1999/03/18 | 911 | 911 | 900 | 900 | 7,000 |
| 1999/03/17 | 900 | 900 | 890 | 890 | 2,000 |
| 1999/03/16 | 890 | 890 | 880 | 880 | 11,000 |
| 1999/03/15 | 900 | 900 | 890 | 890 | 21,000 |
| 1999/03/12 | 915 | 915 | 900 | 900 | 17,000 |
| 1999/03/11 | 900 | 900 | 890 | 890 | 4,000 |
| 1999/03/10 | 871 | 900 | 871 | 900 | 8,000 |
| 1999/03/09 | 860 | 870 | 860 | 870 | 6,000 |
| 1999/03/08 | 870 | 870 | 860 | 860 | 9,000 |
| 1999/03/05 | 849 | 849 | 840 | 840 | 2,000 |
| 1999/03/04 | 826 | 849 | 826 | 849 | 4,000 |
| 1999/03/03 | 849 | 849 | 820 | 820 | 2,000 |
| 1999/03/02 | 851 | 851 | 850 | 850 | 6,000 |
| 1999/03/01 | 860 | 860 | 850 | 850 | 2,000 |
| 1999/02/26 | 869 | 869 | 860 | 860 | 3,000 |
| 1999/02/25 | 870 | 870 | 870 | 870 | 1,000 |
| 1999/02/24 | 869 | 869 | 850 | 850 | 3,000 |
| 1999/02/19 | 810 | 828 | 810 | 828 | 3,000 |
| 1999/02/18 | 823 | 823 | 810 | 810 | 3,000 |
| 1999/02/17 | 824 | 824 | 824 | 824 | 2,000 |
| 1999/02/16 | 829 | 829 | 829 | 829 | 4,000 |
| 1999/02/10 | 839 | 839 | 839 | 839 | 2,000 |
| 1999/02/09 | 851 | 852 | 850 | 850 | 4,000 |
| 1999/02/08 | 860 | 860 | 860 | 860 | 1,000 |
| 1999/02/05 | 860 | 860 | 860 | 860 | 1,000 |
| 1999/02/04 | 860 | 860 | 850 | 850 | 11,000 |
| 1999/02/03 | 860 | 860 | 860 | 860 | 7,000 |
| 1999/02/02 | 884 | 884 | 879 | 879 | 3,000 |
| 1999/02/01 | 889 | 889 | 889 | 889 | 1,000 |
| 1999/01/29 | 870 | 870 | 861 | 861 | 4,000 |
| 1999/01/28 | 880 | 880 | 880 | 880 | 2,000 |
| 1999/01/27 | 890 | 890 | 880 | 880 | 4,000 |
| 1999/01/26 | 880 | 890 | 880 | 890 | 3,000 |
| 1999/01/25 | 881 | 881 | 852 | 860 | 9,000 |
| 1999/01/22 | 881 | 881 | 881 | 881 | 1,000 |
| 1999/01/21 | 870 | 870 | 861 | 861 | 2,000 |
| 1999/01/20 | 879 | 879 | 860 | 870 | 3,000 |
| 1999/01/19 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/01/14 | 853 | 860 | 843 | 860 | 3,000 |
| 1999/01/12 | 833 | 833 | 833 | 833 | 1,000 |
| 1999/01/11 | 832 | 832 | 832 | 832 | 2,000 |
| 1999/01/07 | 831 | 832 | 831 | 832 | 2,000 |
| 1999/01/06 | 831 | 831 | 826 | 826 | 4,000 |
| 1999/01/05 | 864 | 864 | 826 | 826 | 6,000 |
| 1999/01/04 | 835 | 835 | 834 | 834 | 2,000 |