日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 2,260 2,260 2,235 2,245 76,000
2007/12/27 2,275 2,305 2,275 2,290 158,000
2007/12/26 2,280 2,315 2,280 2,315 123,000
2007/12/25 2,335 2,340 2,250 2,270 115,000
2007/12/21 2,220 2,270 2,210 2,265 183,000
2007/12/20 2,285 2,290 2,215 2,220 207,000
2007/12/19 2,300 2,330 2,280 2,285 163,000
2007/12/18 2,265 2,350 2,260 2,260 359,000
2007/12/17 2,300 2,310 2,255 2,260 156,000
2007/12/14 2,275 2,315 2,275 2,310 356,000
2007/12/13 2,340 2,340 2,295 2,295 342,000
2007/12/12 2,280 2,395 2,260 2,365 700,000
2007/12/11 2,230 2,295 2,230 2,280 718,000
2007/12/10 2,130 2,145 2,110 2,110 181,000
2007/12/07 2,140 2,150 2,125 2,125 128,000
2007/12/06 2,135 2,140 2,115 2,125 75,000
2007/12/05 2,105 2,110 2,080 2,110 189,000
2007/12/04 2,150 2,155 2,120 2,120 140,000
2007/12/03 2,145 2,150 2,135 2,150 98,000
2007/11/30 2,135 2,150 2,125 2,140 240,000
2007/11/29 2,105 2,145 2,105 2,105 188,000
2007/11/28 2,070 2,100 2,070 2,080 155,000
2007/11/27 2,055 2,115 2,035 2,080 175,000
2007/11/26 2,070 2,130 2,065 2,100 203,000
2007/11/22 2,005 2,070 2,005 2,060 324,000
2007/11/21 2,025 2,040 2,005 2,005 193,000
2007/11/20 2,005 2,055 1,996 2,045 387,000
2007/11/19 2,040 2,045 2,010 2,020 169,000
2007/11/16 2,035 2,035 2,020 2,030 171,000
2007/11/15 2,040 2,050 2,035 2,040 115,000
2007/11/14 2,070 2,070 2,025 2,030 243,000
2007/11/13 2,050 2,065 2,040 2,065 163,000
2007/11/12 2,080 2,095 2,035 2,035 229,000
2007/11/09 2,060 2,095 2,055 2,075 292,000
2007/11/08 2,120 2,120 2,075 2,085 368,000
2007/11/07 2,185 2,185 2,135 2,135 165,000
2007/11/06 2,155 2,180 2,155 2,180 57,000
2007/11/05 2,165 2,175 2,150 2,150 101,000
2007/11/02 2,170 2,170 2,150 2,165 71,000
2007/11/01 2,195 2,200 2,165 2,185 138,000
2007/10/31 2,160 2,190 2,150 2,190 143,000
2007/10/30 2,145 2,155 2,130 2,145 105,000
2007/10/29 2,165 2,185 2,140 2,145 145,000
2007/10/26 2,155 2,175 2,135 2,165 150,000
2007/10/25 2,145 2,145 2,120 2,120 139,000
2007/10/24 2,165 2,180 2,125 2,130 185,000
2007/10/23 2,190 2,195 2,145 2,160 252,000
2007/10/22 2,180 2,195 2,180 2,190 111,000
2007/10/19 2,220 2,235 2,200 2,210 153,000
2007/10/18 2,220 2,255 2,215 2,240 129,000
2007/10/17 2,230 2,230 2,195 2,220 252,000
2007/10/16 2,265 2,270 2,235 2,235 126,000
2007/10/15 2,270 2,275 2,265 2,270 107,000
2007/10/12 2,295 2,305 2,270 2,270 90,000
2007/10/11 2,285 2,300 2,245 2,285 158,000
2007/10/10 2,265 2,280 2,240 2,245 180,000
2007/10/09 2,310 2,325 2,255 2,255 281,000
2007/10/05 2,320 2,345 2,305 2,305 173,000
2007/10/04 2,320 2,345 2,300 2,335 226,000
2007/10/03 2,285 2,325 2,280 2,320 165,000
2007/10/02 2,290 2,320 2,280 2,315 220,000
2007/10/01 2,280 2,290 2,265 2,270 133,000
2007/09/28 2,265 2,285 2,240 2,270 268,000
2007/09/27 2,215 2,265 2,205 2,260 178,000
2007/09/26 2,185 2,200 2,170 2,195 195,000
2007/09/25 2,220 2,220 2,170 2,195 218,000
2007/09/21 2,240 2,250 2,215 2,230 237,000
2007/09/20 2,260 2,260 2,225 2,240 196,000
2007/09/19 2,215 2,255 2,210 2,250 171,000
2007/09/18 2,205 2,210 2,185 2,185 75,000
2007/09/14 2,235 2,235 2,190 2,195 117,000
2007/09/13 2,210 2,220 2,180 2,205 155,000
2007/09/12 2,210 2,235 2,180 2,185 174,000
2007/09/11 2,185 2,210 2,170 2,195 138,000
2007/09/10 2,200 2,225 2,175 2,175 256,000
2007/09/07 2,215 2,250 2,210 2,240 228,000
2007/09/06 2,200 2,225 2,195 2,215 163,000
2007/09/05 2,270 2,285 2,190 2,195 227,000
2007/09/04 2,280 2,290 2,260 2,260 134,000
2007/09/03 2,295 2,295 2,265 2,275 195,000
2007/08/31 2,250 2,305 2,245 2,300 210,000
2007/08/30 2,250 2,255 2,215 2,230 155,000
2007/08/29 2,220 2,225 2,175 2,190 269,000
2007/08/28 2,285 2,285 2,255 2,275 82,000
2007/08/27 2,275 2,285 2,255 2,280 121,000
2007/08/24 2,250 2,275 2,250 2,265 178,000
2007/08/23 2,260 2,295 2,235 2,240 103,000
2007/08/22 2,250 2,265 2,225 2,235 238,000
2007/08/21 2,210 2,245 2,195 2,240 255,000
2007/08/20 2,220 2,225 2,160 2,170 366,000
2007/08/17 2,230 2,250 2,125 2,125 416,000
2007/08/16 2,280 2,285 2,215 2,225 336,000
2007/08/15 2,330 2,350 2,305 2,310 172,000
2007/08/14 2,325 2,380 2,325 2,370 240,000
2007/08/13 2,285 2,375 2,280 2,320 598,000
2007/08/10 2,260 2,265 2,120 2,125 658,000
2007/08/09 2,415 2,440 2,270 2,275 762,000
2007/08/08 2,450 2,465 2,360 2,415 267,000
2007/08/07 2,470 2,480 2,450 2,460 140,000
2007/08/06 2,465 2,470 2,450 2,465 106,000
2007/08/03 2,475 2,490 2,455 2,465 122,000
2007/08/02 2,495 2,510 2,480 2,480 157,000
2007/08/01 2,475 2,500 2,460 2,465 96,000
2007/07/31 2,490 2,515 2,480 2,495 97,000
2007/07/30 2,450 2,505 2,450 2,490 145,000
2007/07/27 2,515 2,520 2,485 2,490 167,000
2007/07/26 2,510 2,535 2,500 2,525 174,000
2007/07/25 2,490 2,505 2,470 2,500 161,000
2007/07/24 2,490 2,510 2,490 2,510 150,000
2007/07/23 2,510 2,515 2,470 2,475 120,000
2007/07/20 2,525 2,550 2,505 2,510 147,000
2007/07/19 2,525 2,550 2,510 2,520 82,000
2007/07/18 2,540 2,545 2,510 2,525 154,000
2007/07/17 2,540 2,575 2,535 2,555 162,000
2007/07/13 2,590 2,590 2,535 2,535 214,000
2007/07/12 2,570 2,585 2,560 2,575 161,000
2007/07/11 2,580 2,580 2,540 2,555 185,000
2007/07/10 2,540 2,585 2,530 2,580 336,000
2007/07/09 2,510 2,545 2,505 2,535 211,000
2007/07/06 2,490 2,510 2,485 2,510 250,000
2007/07/05 2,510 2,545 2,510 2,520 195,000
2007/07/04 2,555 2,575 2,505 2,520 426,000
2007/07/03 2,590 2,595 2,560 2,565 301,000
2007/07/02 2,550 2,580 2,540 2,580 311,000
2007/06/29 2,500 2,540 2,495 2,535 311,000
2007/06/28 2,500 2,520 2,460 2,475 271,000
2007/06/27 2,490 2,530 2,480 2,505 608,000
2007/06/26 2,465 2,485 2,440 2,480 231,000
2007/06/25 2,465 2,495 2,445 2,445 268,000
2007/06/22 2,505 2,505 2,475 2,505 322,000
2007/06/21 2,450 2,570 2,450 2,515 932,000
2007/06/20 2,420 2,445 2,395 2,430 163,000
2007/06/19 2,405 2,420 2,390 2,415 202,000
2007/06/18 2,390 2,410 2,385 2,395 184,000
2007/06/15 2,385 2,400 2,380 2,400 197,000
2007/06/14 2,375 2,395 2,360 2,390 213,000
2007/06/13 2,355 2,375 2,325 2,375 170,000
2007/06/12 2,380 2,380 2,355 2,355 159,000
2007/06/11 2,370 2,380 2,355 2,375 190,000
2007/06/08 2,380 2,380 2,350 2,375 268,000
2007/06/07 2,325 2,375 2,325 2,375 272,000
2007/06/06 2,345 2,370 2,320 2,365 328,000
2007/06/05 2,340 2,350 2,325 2,340 281,000
2007/06/04 2,335 2,345 2,315 2,320 166,000
2007/06/01 2,330 2,350 2,325 2,330 225,000
2007/05/31 2,290 2,310 2,285 2,310 190,000
2007/05/30 2,270 2,315 2,270 2,315 283,000
2007/05/29 2,290 2,300 2,255 2,285 212,000
2007/05/28 2,265 2,285 2,255 2,285 265,000
2007/05/25 2,275 2,280 2,255 2,275 183,000
2007/05/24 2,295 2,295 2,265 2,280 99,000
2007/05/23 2,285 2,305 2,250 2,305 303,000
2007/05/22 2,255 2,280 2,245 2,280 216,000
2007/05/21 2,225 2,250 2,215 2,250 200,000
2007/05/18 2,225 2,240 2,200 2,225 205,000
2007/05/17 2,255 2,260 2,220 2,230 158,000
2007/05/16 2,240 2,265 2,240 2,250 129,000
2007/05/15 2,260 2,275 2,240 2,250 155,000
2007/05/14 2,270 2,270 2,260 2,270 87,000
2007/05/11 2,275 2,275 2,235 2,260 117,000
2007/05/10 2,275 2,290 2,275 2,280 79,000
2007/05/09 2,275 2,280 2,270 2,280 117,000
2007/05/08 2,300 2,305 2,280 2,290 138,000
2007/05/07 2,310 2,335 2,300 2,310 170,000
2007/05/02 2,310 2,320 2,290 2,310 119,000
2007/05/01 2,300 2,320 2,300 2,315 153,000
2007/04/27 2,300 2,315 2,285 2,310 165,000
2007/04/26 2,290 2,295 2,270 2,295 147,000
2007/04/25 2,275 2,285 2,265 2,285 109,000
2007/04/24 2,270 2,295 2,260 2,290 129,000
2007/04/23 2,280 2,305 2,265 2,280 228,000
2007/04/20 2,280 2,290 2,270 2,285 125,000
2007/04/19 2,275 2,295 2,270 2,275 129,000
2007/04/18 2,275 2,310 2,275 2,300 241,000
2007/04/17 2,285 2,285 2,260 2,260 123,000
2007/04/16 2,265 2,285 2,265 2,280 152,000
2007/04/13 2,295 2,295 2,260 2,265 116,000
2007/04/12 2,310 2,310 2,285 2,295 94,000
2007/04/11 2,300 2,310 2,285 2,305 100,000
2007/04/10 2,300 2,300 2,290 2,300 144,000
2007/04/09 2,280 2,305 2,275 2,305 162,000
2007/04/06 2,275 2,285 2,265 2,280 118,000
2007/04/05 2,255 2,280 2,255 2,270 163,000
2007/04/04 2,270 2,280 2,260 2,260 168,000
2007/04/03 2,260 2,280 2,250 2,280 145,000
2007/04/02 2,285 2,310 2,250 2,250 256,000
2007/03/30 2,300 2,315 2,285 2,300 285,000
2007/03/29 2,245 2,300 2,235 2,280 311,000
2007/03/28 2,255 2,290 2,245 2,270 283,000
2007/03/27 2,295 2,310 2,250 2,270 600,000
2007/03/26 2,400 2,400 2,360 2,370 485,000
2007/03/23 2,380 2,400 2,370 2,400 246,000
2007/03/22 2,355 2,375 2,350 2,375 300,000
2007/03/20 2,340 2,350 2,325 2,335 248,000
2007/03/19 2,335 2,345 2,330 2,330 277,000
2007/03/16 2,350 2,355 2,335 2,345 341,000
2007/03/15 2,360 2,360 2,345 2,345 152,000
2007/03/14 2,345 2,360 2,330 2,345 391,000
2007/03/13 2,400 2,400 2,375 2,390 326,000
2007/03/12 2,350 2,410 2,335 2,410 689,000
2007/03/09 2,325 2,335 2,320 2,325 312,000
2007/03/08 2,290 2,315 2,285 2,315 240,000
2007/03/07 2,265 2,305 2,255 2,290 464,000
2007/03/06 2,220 2,250 2,205 2,240 419,000
2007/03/05 2,270 2,280 2,225 2,225 380,000
2007/03/02 2,290 2,315 2,280 2,285 361,000
2007/03/01 2,275 2,280 2,250 2,280 315,000
2007/02/28 2,235 2,265 2,220 2,265 457,000
2007/02/27 2,285 2,315 2,280 2,300 308,000
2007/02/26 2,285 2,290 2,275 2,285 238,000
2007/02/23 2,275 2,280 2,265 2,275 226,000
2007/02/22 2,285 2,295 2,265 2,265 254,000
2007/02/21 2,275 2,290 2,270 2,280 299,000
2007/02/20 2,290 2,290 2,255 2,270 229,000
2007/02/19 2,270 2,300 2,265 2,280 524,000
2007/02/16 2,230 2,255 2,220 2,250 320,000
2007/02/15 2,270 2,270 2,220 2,225 505,000
2007/02/14 2,260 2,275 2,250 2,270 383,000
2007/02/13 2,240 2,255 2,230 2,255 329,000
2007/02/09 2,240 2,250 2,210 2,235 329,000
2007/02/08 2,240 2,265 2,235 2,235 271,000
2007/02/07 2,250 2,260 2,230 2,235 214,000
2007/02/06 2,250 2,260 2,240 2,250 278,000
2007/02/05 2,260 2,265 2,230 2,230 228,000
2007/02/02 2,255 2,260 2,245 2,255 117,000
2007/02/01 2,250 2,255 2,240 2,255 158,000
2007/01/31 2,265 2,265 2,240 2,245 148,000
2007/01/30 2,265 2,270 2,250 2,255 189,000
2007/01/29 2,240 2,250 2,235 2,250 146,000
2007/01/26 2,235 2,245 2,235 2,240 136,000
2007/01/25 2,260 2,260 2,235 2,235 170,000
2007/01/24 2,265 2,265 2,245 2,255 228,000
2007/01/23 2,260 2,275 2,255 2,265 143,000
2007/01/22 2,270 2,275 2,260 2,265 133,000
2007/01/19 2,275 2,280 2,250 2,265 261,000
2007/01/18 2,270 2,290 2,260 2,280 531,000
2007/01/17 2,270 2,270 2,255 2,255 273,000
2007/01/16 2,265 2,280 2,250 2,270 263,000
2007/01/15 2,250 2,280 2,245 2,265 402,000
2007/01/12 2,200 2,250 2,195 2,240 346,000
2007/01/11 2,190 2,210 2,175 2,190 246,000
2007/01/10 2,195 2,195 2,175 2,175 161,000
2007/01/09 2,180 2,185 2,175 2,180 163,000
2007/01/05 2,190 2,210 2,175 2,175 229,000
2007/01/04 2,190 2,190 2,170 2,170 104,000

このページの先頭へ