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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,320 | 1,323 | 1,309 | 1,315 | 235,400 |
| 2019/12/27 | 1,311 | 1,323 | 1,311 | 1,321 | 240,100 |
| 2019/12/26 | 1,310 | 1,320 | 1,305 | 1,310 | 271,800 |
| 2019/12/25 | 1,325 | 1,325 | 1,307 | 1,307 | 252,400 |
| 2019/12/24 | 1,313 | 1,320 | 1,310 | 1,317 | 251,100 |
| 2019/12/23 | 1,319 | 1,321 | 1,308 | 1,315 | 275,500 |
| 2019/12/20 | 1,323 | 1,327 | 1,312 | 1,320 | 396,100 |
| 2019/12/19 | 1,325 | 1,332 | 1,315 | 1,322 | 476,400 |
| 2019/12/18 | 1,328 | 1,328 | 1,317 | 1,320 | 303,300 |
| 2019/12/17 | 1,329 | 1,331 | 1,315 | 1,329 | 384,000 |
| 2019/12/16 | 1,328 | 1,333 | 1,317 | 1,319 | 403,500 |
| 2019/12/13 | 1,321 | 1,330 | 1,315 | 1,325 | 760,400 |
| 2019/12/12 | 1,310 | 1,312 | 1,295 | 1,303 | 393,300 |
| 2019/12/11 | 1,301 | 1,312 | 1,301 | 1,309 | 480,100 |
| 2019/12/10 | 1,301 | 1,310 | 1,288 | 1,296 | 371,600 |
| 2019/12/09 | 1,299 | 1,303 | 1,288 | 1,301 | 354,900 |
| 2019/12/06 | 1,294 | 1,304 | 1,282 | 1,290 | 519,800 |
| 2019/12/05 | 1,305 | 1,311 | 1,298 | 1,306 | 350,600 |
| 2019/12/04 | 1,297 | 1,304 | 1,293 | 1,301 | 432,500 |
| 2019/12/03 | 1,310 | 1,318 | 1,305 | 1,305 | 379,900 |
| 2019/12/02 | 1,316 | 1,330 | 1,316 | 1,327 | 362,500 |
| 2019/11/29 | 1,320 | 1,320 | 1,311 | 1,315 | 469,800 |
| 2019/11/28 | 1,305 | 1,319 | 1,301 | 1,319 | 522,500 |
| 2019/11/27 | 1,303 | 1,312 | 1,293 | 1,302 | 501,000 |
| 2019/11/26 | 1,321 | 1,321 | 1,302 | 1,303 | 551,200 |
| 2019/11/25 | 1,318 | 1,318 | 1,298 | 1,309 | 400,200 |
| 2019/11/22 | 1,288 | 1,316 | 1,286 | 1,305 | 960,900 |
| 2019/11/21 | 1,286 | 1,294 | 1,283 | 1,287 | 711,100 |
| 2019/11/20 | 1,281 | 1,290 | 1,278 | 1,290 | 517,400 |
| 2019/11/19 | 1,264 | 1,288 | 1,262 | 1,286 | 503,800 |
| 2019/11/18 | 1,265 | 1,267 | 1,260 | 1,265 | 273,600 |
| 2019/11/15 | 1,246 | 1,260 | 1,243 | 1,258 | 545,500 |
| 2019/11/14 | 1,253 | 1,254 | 1,240 | 1,243 | 454,400 |
| 2019/11/13 | 1,265 | 1,268 | 1,258 | 1,260 | 287,200 |
| 2019/11/12 | 1,258 | 1,263 | 1,254 | 1,260 | 415,300 |
| 2019/11/11 | 1,276 | 1,286 | 1,255 | 1,265 | 809,700 |
| 2019/11/08 | 1,250 | 1,280 | 1,228 | 1,280 | 1,200,900 |
| 2019/11/07 | 1,281 | 1,315 | 1,221 | 1,240 | 2,106,200 |
| 2019/11/06 | 1,297 | 1,297 | 1,273 | 1,275 | 443,300 |
| 2019/11/05 | 1,288 | 1,293 | 1,279 | 1,293 | 709,100 |
| 2019/11/01 | 1,267 | 1,278 | 1,263 | 1,278 | 374,000 |
| 2019/10/31 | 1,270 | 1,275 | 1,261 | 1,272 | 505,100 |
| 2019/10/30 | 1,257 | 1,270 | 1,251 | 1,268 | 711,400 |
| 2019/10/29 | 1,257 | 1,260 | 1,246 | 1,257 | 420,400 |
| 2019/10/28 | 1,251 | 1,251 | 1,237 | 1,251 | 555,800 |
| 2019/10/25 | 1,256 | 1,257 | 1,240 | 1,257 | 393,900 |
| 2019/10/24 | 1,246 | 1,248 | 1,238 | 1,248 | 295,600 |
| 2019/10/23 | 1,240 | 1,245 | 1,225 | 1,238 | 438,100 |
| 2019/10/21 | 1,260 | 1,262 | 1,238 | 1,242 | 492,400 |
| 2019/10/18 | 1,260 | 1,268 | 1,247 | 1,255 | 537,100 |
| 2019/10/17 | 1,249 | 1,256 | 1,243 | 1,252 | 490,100 |
| 2019/10/16 | 1,241 | 1,253 | 1,241 | 1,249 | 685,300 |
| 2019/10/15 | 1,229 | 1,240 | 1,229 | 1,236 | 421,800 |
| 2019/10/11 | 1,218 | 1,218 | 1,205 | 1,213 | 334,900 |
| 2019/10/10 | 1,222 | 1,222 | 1,203 | 1,217 | 263,500 |
| 2019/10/09 | 1,200 | 1,220 | 1,198 | 1,217 | 484,100 |
| 2019/10/08 | 1,212 | 1,221 | 1,204 | 1,211 | 411,800 |
| 2019/10/07 | 1,196 | 1,206 | 1,193 | 1,203 | 377,800 |
| 2019/10/04 | 1,183 | 1,200 | 1,179 | 1,200 | 439,000 |
| 2019/10/03 | 1,186 | 1,192 | 1,184 | 1,187 | 475,300 |
| 2019/10/02 | 1,209 | 1,215 | 1,201 | 1,203 | 699,800 |
| 2019/10/01 | 1,220 | 1,230 | 1,214 | 1,215 | 395,100 |
| 2019/09/30 | 1,230 | 1,234 | 1,208 | 1,213 | 617,000 |
| 2019/09/27 | 1,244 | 1,251 | 1,234 | 1,242 | 634,400 |
| 2019/09/26 | 1,247 | 1,265 | 1,240 | 1,258 | 988,300 |
| 2019/09/25 | 1,247 | 1,248 | 1,236 | 1,241 | 1,099,100 |
| 2019/09/24 | 1,259 | 1,267 | 1,242 | 1,244 | 917,800 |
| 2019/09/20 | 1,268 | 1,274 | 1,262 | 1,269 | 717,800 |
| 2019/09/19 | 1,255 | 1,283 | 1,255 | 1,264 | 1,058,000 |
| 2019/09/18 | 1,247 | 1,252 | 1,236 | 1,248 | 953,300 |
| 2019/09/17 | 1,236 | 1,245 | 1,226 | 1,245 | 764,900 |
| 2019/09/13 | 1,221 | 1,236 | 1,216 | 1,236 | 987,200 |
| 2019/09/12 | 1,199 | 1,215 | 1,192 | 1,210 | 940,600 |
| 2019/09/11 | 1,174 | 1,195 | 1,170 | 1,195 | 687,400 |
| 2019/09/10 | 1,156 | 1,170 | 1,154 | 1,167 | 435,200 |
| 2019/09/09 | 1,151 | 1,157 | 1,149 | 1,156 | 286,700 |
| 2019/09/06 | 1,135 | 1,154 | 1,132 | 1,153 | 518,100 |
| 2019/09/05 | 1,114 | 1,140 | 1,112 | 1,134 | 495,300 |
| 2019/09/04 | 1,111 | 1,115 | 1,104 | 1,110 | 396,800 |
| 2019/09/03 | 1,111 | 1,124 | 1,111 | 1,117 | 307,500 |
| 2019/09/02 | 1,114 | 1,125 | 1,109 | 1,115 | 423,800 |
| 2019/08/30 | 1,104 | 1,119 | 1,104 | 1,117 | 559,500 |
| 2019/08/29 | 1,094 | 1,099 | 1,086 | 1,096 | 392,200 |
| 2019/08/28 | 1,084 | 1,091 | 1,080 | 1,089 | 418,200 |
| 2019/08/27 | 1,089 | 1,097 | 1,084 | 1,090 | 588,100 |
| 2019/08/26 | 1,100 | 1,104 | 1,077 | 1,081 | 825,600 |
| 2019/08/23 | 1,121 | 1,121 | 1,101 | 1,106 | 581,700 |
| 2019/08/22 | 1,140 | 1,144 | 1,119 | 1,124 | 862,500 |
| 2019/08/21 | 1,162 | 1,164 | 1,139 | 1,139 | 575,200 |
| 2019/08/20 | 1,171 | 1,171 | 1,163 | 1,171 | 430,400 |
| 2019/08/19 | 1,175 | 1,179 | 1,162 | 1,164 | 333,700 |
| 2019/08/16 | 1,160 | 1,174 | 1,160 | 1,172 | 825,500 |
| 2019/08/15 | 1,176 | 1,183 | 1,161 | 1,165 | 687,900 |
| 2019/08/14 | 1,191 | 1,199 | 1,187 | 1,191 | 561,900 |
| 2019/08/13 | 1,183 | 1,194 | 1,180 | 1,182 | 659,300 |
| 2019/08/09 | 1,180 | 1,201 | 1,175 | 1,177 | 647,400 |
| 2019/08/08 | 1,160 | 1,200 | 1,142 | 1,184 | 1,125,100 |
| 2019/08/07 | 1,160 | 1,171 | 1,153 | 1,169 | 454,600 |
| 2019/08/06 | 1,146 | 1,163 | 1,133 | 1,163 | 846,400 |
| 2019/08/05 | 1,183 | 1,185 | 1,162 | 1,175 | 656,200 |
| 2019/08/02 | 1,197 | 1,205 | 1,188 | 1,192 | 591,200 |
| 2019/08/01 | 1,204 | 1,214 | 1,198 | 1,211 | 300,100 |
| 2019/07/31 | 1,215 | 1,218 | 1,208 | 1,213 | 394,000 |
| 2019/07/30 | 1,224 | 1,228 | 1,217 | 1,223 | 346,100 |
| 2019/07/29 | 1,223 | 1,226 | 1,218 | 1,222 | 291,500 |
| 2019/07/26 | 1,210 | 1,223 | 1,210 | 1,221 | 311,600 |
| 2019/07/25 | 1,218 | 1,220 | 1,211 | 1,217 | 336,600 |
| 2019/07/24 | 1,226 | 1,226 | 1,208 | 1,211 | 429,900 |
| 2019/07/23 | 1,210 | 1,230 | 1,206 | 1,222 | 323,400 |
| 2019/07/22 | 1,214 | 1,220 | 1,204 | 1,212 | 385,500 |
| 2019/07/19 | 1,189 | 1,216 | 1,185 | 1,214 | 397,000 |
| 2019/07/18 | 1,206 | 1,207 | 1,183 | 1,185 | 604,800 |
| 2019/07/17 | 1,220 | 1,220 | 1,210 | 1,212 | 332,000 |
| 2019/07/16 | 1,231 | 1,231 | 1,222 | 1,229 | 458,200 |
| 2019/07/12 | 1,228 | 1,231 | 1,221 | 1,226 | 364,900 |
| 2019/07/11 | 1,226 | 1,236 | 1,223 | 1,228 | 400,200 |
| 2019/07/10 | 1,214 | 1,221 | 1,205 | 1,219 | 535,700 |
| 2019/07/09 | 1,230 | 1,233 | 1,224 | 1,226 | 382,000 |
| 2019/07/08 | 1,242 | 1,242 | 1,225 | 1,227 | 384,200 |
| 2019/07/05 | 1,233 | 1,239 | 1,229 | 1,237 | 338,300 |
| 2019/07/04 | 1,230 | 1,238 | 1,226 | 1,237 | 303,900 |
| 2019/07/03 | 1,225 | 1,228 | 1,220 | 1,225 | 352,300 |
| 2019/07/02 | 1,220 | 1,237 | 1,219 | 1,232 | 403,600 |
| 2019/07/01 | 1,210 | 1,217 | 1,204 | 1,215 | 665,100 |
| 2019/06/28 | 1,194 | 1,202 | 1,191 | 1,195 | 440,500 |
| 2019/06/27 | 1,177 | 1,189 | 1,172 | 1,189 | 463,200 |
| 2019/06/26 | 1,175 | 1,190 | 1,171 | 1,185 | 569,700 |
| 2019/06/25 | 1,191 | 1,191 | 1,172 | 1,172 | 508,000 |
| 2019/06/24 | 1,191 | 1,192 | 1,181 | 1,182 | 354,200 |
| 2019/06/21 | 1,203 | 1,206 | 1,186 | 1,190 | 722,900 |
| 2019/06/20 | 1,201 | 1,216 | 1,198 | 1,209 | 467,500 |
| 2019/06/19 | 1,187 | 1,198 | 1,179 | 1,198 | 753,000 |
| 2019/06/18 | 1,187 | 1,200 | 1,183 | 1,186 | 522,400 |
| 2019/06/17 | 1,200 | 1,201 | 1,181 | 1,190 | 523,800 |
| 2019/06/14 | 1,211 | 1,216 | 1,200 | 1,205 | 490,900 |
| 2019/06/13 | 1,219 | 1,219 | 1,203 | 1,205 | 466,200 |
| 2019/06/12 | 1,208 | 1,232 | 1,208 | 1,220 | 626,500 |
| 2019/06/11 | 1,198 | 1,209 | 1,188 | 1,207 | 511,400 |
| 2019/06/10 | 1,201 | 1,211 | 1,199 | 1,209 | 562,700 |
| 2019/06/07 | 1,192 | 1,201 | 1,187 | 1,191 | 561,700 |
| 2019/06/06 | 1,190 | 1,200 | 1,187 | 1,192 | 315,300 |
| 2019/06/05 | 1,197 | 1,202 | 1,182 | 1,195 | 695,000 |
| 2019/06/04 | 1,165 | 1,175 | 1,161 | 1,175 | 717,900 |
| 2019/06/03 | 1,187 | 1,190 | 1,156 | 1,162 | 971,900 |
| 2019/05/31 | 1,214 | 1,217 | 1,198 | 1,201 | 827,800 |
| 2019/05/30 | 1,220 | 1,220 | 1,205 | 1,210 | 793,100 |
| 2019/05/29 | 1,234 | 1,238 | 1,222 | 1,230 | 596,000 |
| 2019/05/28 | 1,253 | 1,253 | 1,242 | 1,245 | 542,000 |
| 2019/05/27 | 1,265 | 1,267 | 1,250 | 1,254 | 369,600 |
| 2019/05/24 | 1,233 | 1,261 | 1,230 | 1,259 | 643,800 |
| 2019/05/23 | 1,230 | 1,247 | 1,230 | 1,239 | 789,400 |
| 2019/05/22 | 1,223 | 1,238 | 1,214 | 1,234 | 759,500 |
| 2019/05/21 | 1,233 | 1,235 | 1,220 | 1,220 | 909,600 |
| 2019/05/20 | 1,259 | 1,259 | 1,240 | 1,244 | 691,300 |
| 2019/05/17 | 1,245 | 1,263 | 1,238 | 1,260 | 661,500 |
| 2019/05/16 | 1,232 | 1,240 | 1,225 | 1,237 | 1,143,900 |
| 2019/05/15 | 1,248 | 1,252 | 1,223 | 1,232 | 1,388,800 |
| 2019/05/14 | 1,250 | 1,253 | 1,233 | 1,249 | 1,064,700 |
| 2019/05/13 | 1,300 | 1,304 | 1,265 | 1,265 | 1,479,400 |
| 2019/05/10 | 1,330 | 1,331 | 1,273 | 1,307 | 2,151,600 |
| 2019/05/09 | 1,362 | 1,405 | 1,348 | 1,349 | 2,116,000 |
| 2019/05/08 | 1,371 | 1,376 | 1,363 | 1,366 | 817,300 |
| 2019/05/07 | 1,411 | 1,421 | 1,378 | 1,392 | 1,657,300 |
| 2019/04/26 | 1,364 | 1,384 | 1,357 | 1,377 | 631,500 |
| 2019/04/25 | 1,363 | 1,374 | 1,354 | 1,374 | 565,400 |
| 2019/04/24 | 1,359 | 1,367 | 1,347 | 1,347 | 541,300 |
| 2019/04/23 | 1,330 | 1,358 | 1,329 | 1,356 | 823,200 |
| 2019/04/22 | 1,330 | 1,330 | 1,320 | 1,324 | 449,700 |
| 2019/04/19 | 1,347 | 1,350 | 1,322 | 1,324 | 595,900 |
| 2019/04/18 | 1,387 | 1,391 | 1,346 | 1,350 | 677,900 |
| 2019/04/17 | 1,387 | 1,398 | 1,382 | 1,387 | 448,300 |
| 2019/04/16 | 1,386 | 1,389 | 1,380 | 1,389 | 210,400 |
| 2019/04/15 | 1,395 | 1,395 | 1,368 | 1,391 | 719,300 |
| 2019/04/12 | 1,385 | 1,386 | 1,363 | 1,372 | 452,200 |
| 2019/04/11 | 1,365 | 1,376 | 1,360 | 1,374 | 496,000 |
| 2019/04/10 | 1,376 | 1,379 | 1,366 | 1,367 | 533,400 |
| 2019/04/09 | 1,400 | 1,402 | 1,381 | 1,389 | 590,600 |
| 2019/04/08 | 1,411 | 1,412 | 1,403 | 1,405 | 368,200 |
| 2019/04/05 | 1,418 | 1,422 | 1,401 | 1,405 | 562,300 |
| 2019/04/04 | 1,424 | 1,428 | 1,415 | 1,420 | 627,800 |
| 2019/04/03 | 1,421 | 1,437 | 1,415 | 1,432 | 414,300 |
| 2019/04/02 | 1,443 | 1,446 | 1,417 | 1,422 | 519,300 |
| 2019/04/01 | 1,438 | 1,452 | 1,435 | 1,442 | 547,900 |
| 2019/03/29 | 1,449 | 1,453 | 1,421 | 1,429 | 697,100 |
| 2019/03/28 | 1,446 | 1,448 | 1,424 | 1,428 | 477,500 |
| 2019/03/27 | 1,441 | 1,449 | 1,433 | 1,443 | 612,000 |
| 2019/03/26 | 1,438 | 1,459 | 1,437 | 1,455 | 945,900 |
| 2019/03/25 | 1,438 | 1,440 | 1,419 | 1,425 | 632,300 |
| 2019/03/22 | 1,448 | 1,459 | 1,442 | 1,455 | 599,800 |
| 2019/03/20 | 1,418 | 1,445 | 1,413 | 1,442 | 710,400 |
| 2019/03/19 | 1,418 | 1,425 | 1,398 | 1,418 | 532,900 |
| 2019/03/18 | 1,400 | 1,422 | 1,389 | 1,412 | 687,200 |
| 2019/03/15 | 1,382 | 1,395 | 1,382 | 1,388 | 601,400 |
| 2019/03/14 | 1,398 | 1,400 | 1,378 | 1,379 | 419,600 |
| 2019/03/13 | 1,394 | 1,396 | 1,378 | 1,385 | 455,900 |
| 2019/03/12 | 1,387 | 1,397 | 1,379 | 1,396 | 628,400 |
| 2019/03/11 | 1,394 | 1,399 | 1,379 | 1,382 | 480,300 |
| 2019/03/08 | 1,425 | 1,434 | 1,388 | 1,390 | 1,286,200 |
| 2019/03/07 | 1,442 | 1,454 | 1,426 | 1,432 | 579,700 |
| 2019/03/06 | 1,468 | 1,469 | 1,446 | 1,454 | 654,600 |
| 2019/03/05 | 1,468 | 1,474 | 1,464 | 1,471 | 399,800 |
| 2019/03/04 | 1,488 | 1,489 | 1,471 | 1,479 | 500,200 |
| 2019/03/01 | 1,469 | 1,479 | 1,467 | 1,472 | 407,900 |
| 2019/02/28 | 1,466 | 1,477 | 1,458 | 1,467 | 722,300 |
| 2019/02/27 | 1,463 | 1,480 | 1,463 | 1,475 | 546,900 |
| 2019/02/26 | 1,463 | 1,475 | 1,457 | 1,469 | 473,300 |
| 2019/02/25 | 1,488 | 1,488 | 1,462 | 1,466 | 608,100 |
| 2019/02/22 | 1,482 | 1,487 | 1,473 | 1,475 | 548,700 |
| 2019/02/21 | 1,490 | 1,507 | 1,483 | 1,495 | 983,400 |
| 2019/02/20 | 1,503 | 1,503 | 1,482 | 1,486 | 694,200 |
| 2019/02/19 | 1,495 | 1,505 | 1,487 | 1,494 | 438,400 |
| 2019/02/18 | 1,500 | 1,503 | 1,485 | 1,487 | 548,500 |
| 2019/02/15 | 1,485 | 1,487 | 1,471 | 1,479 | 384,700 |
| 2019/02/14 | 1,505 | 1,510 | 1,490 | 1,493 | 576,200 |
| 2019/02/13 | 1,500 | 1,527 | 1,492 | 1,512 | 897,500 |
| 2019/02/12 | 1,476 | 1,489 | 1,469 | 1,488 | 766,700 |
| 2019/02/08 | 1,400 | 1,491 | 1,396 | 1,486 | 1,681,200 |
| 2019/02/07 | 1,446 | 1,465 | 1,365 | 1,397 | 1,762,900 |
| 2019/02/06 | 1,459 | 1,469 | 1,453 | 1,465 | 418,300 |
| 2019/02/05 | 1,446 | 1,457 | 1,446 | 1,455 | 481,400 |
| 2019/02/04 | 1,454 | 1,465 | 1,450 | 1,453 | 451,500 |
| 2019/02/01 | 1,462 | 1,473 | 1,449 | 1,451 | 540,100 |
| 2019/01/31 | 1,456 | 1,461 | 1,448 | 1,458 | 594,400 |
| 2019/01/30 | 1,424 | 1,446 | 1,412 | 1,435 | 706,800 |
| 2019/01/29 | 1,406 | 1,433 | 1,406 | 1,429 | 568,800 |
| 2019/01/28 | 1,427 | 1,430 | 1,402 | 1,410 | 636,600 |
| 2019/01/25 | 1,437 | 1,444 | 1,431 | 1,434 | 510,100 |
| 2019/01/24 | 1,453 | 1,454 | 1,435 | 1,443 | 670,100 |
| 2019/01/23 | 1,440 | 1,455 | 1,430 | 1,448 | 639,400 |
| 2019/01/22 | 1,440 | 1,443 | 1,432 | 1,437 | 402,700 |
| 2019/01/21 | 1,456 | 1,456 | 1,436 | 1,440 | 469,500 |
| 2019/01/18 | 1,432 | 1,450 | 1,431 | 1,445 | 749,100 |
| 2019/01/17 | 1,417 | 1,426 | 1,412 | 1,419 | 724,300 |
| 2019/01/16 | 1,411 | 1,428 | 1,409 | 1,417 | 807,400 |
| 2019/01/15 | 1,388 | 1,408 | 1,379 | 1,400 | 545,600 |
| 2019/01/11 | 1,389 | 1,401 | 1,381 | 1,391 | 908,100 |
| 2019/01/10 | 1,366 | 1,378 | 1,358 | 1,364 | 545,800 |
| 2019/01/09 | 1,352 | 1,376 | 1,352 | 1,373 | 535,100 |
| 2019/01/08 | 1,349 | 1,371 | 1,344 | 1,347 | 667,500 |
| 2019/01/07 | 1,348 | 1,352 | 1,335 | 1,344 | 489,800 |
| 2019/01/04 | 1,320 | 1,336 | 1,303 | 1,311 | 715,000 |