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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,504 | 1,506 | 1,483 | 1,486 | 738,600 |
| 2026/03/18 | 1,500 | 1,531 | 1,498 | 1,522 | 570,400 |
| 2026/03/17 | 1,499 | 1,505 | 1,489 | 1,489 | 355,600 |
| 2026/03/16 | 1,496 | 1,504 | 1,482 | 1,489 | 546,700 |
| 2026/03/13 | 1,497 | 1,516 | 1,489 | 1,495 | 513,300 |
| 2026/03/12 | 1,527 | 1,528 | 1,506 | 1,508 | 692,800 |
| 2026/03/11 | 1,540 | 1,559 | 1,539 | 1,539 | 447,100 |
| 2026/03/10 | 1,559 | 1,560 | 1,522 | 1,536 | 583,700 |
| 2026/03/09 | 1,525 | 1,541 | 1,509 | 1,533 | 731,800 |
| 2026/03/06 | 1,537 | 1,563 | 1,531 | 1,555 | 538,900 |
| 2026/03/05 | 1,551 | 1,565 | 1,541 | 1,555 | 781,400 |
| 2026/03/04 | 1,563 | 1,570 | 1,529 | 1,539 | 986,100 |
| 2026/03/03 | 1,578 | 1,599 | 1,571 | 1,585 | 771,600 |
| 2026/03/02 | 1,578 | 1,592 | 1,569 | 1,592 | 742,500 |
| 2026/02/27 | 1,570 | 1,592 | 1,564 | 1,591 | 1,263,600 |
| 2026/02/26 | 1,559 | 1,569 | 1,552 | 1,560 | 554,700 |
| 2026/02/25 | 1,559 | 1,559 | 1,541 | 1,550 | 785,100 |
| 2026/02/24 | 1,534 | 1,575 | 1,522 | 1,562 | 1,003,100 |
| 2026/02/20 | 1,560 | 1,563 | 1,527 | 1,537 | 653,900 |
| 2026/02/19 | 1,558 | 1,563 | 1,547 | 1,560 | 671,300 |
| 2026/02/18 | 1,537 | 1,566 | 1,534 | 1,558 | 782,700 |
| 2026/02/17 | 1,518 | 1,538 | 1,510 | 1,527 | 595,700 |
| 2026/02/16 | 1,520 | 1,524 | 1,505 | 1,509 | 529,800 |
| 2026/02/13 | 1,520 | 1,542 | 1,504 | 1,516 | 825,100 |
| 2026/02/12 | 1,515 | 1,521 | 1,499 | 1,519 | 1,332,000 |
| 2026/02/10 | 1,498 | 1,525 | 1,479 | 1,507 | 2,109,600 |
| 2026/02/09 | 1,474 | 1,478 | 1,438 | 1,448 | 812,200 |
| 2026/02/06 | 1,452 | 1,455 | 1,438 | 1,445 | 402,900 |
| 2026/02/05 | 1,440 | 1,454 | 1,438 | 1,444 | 609,000 |
| 2026/02/04 | 1,421 | 1,437 | 1,419 | 1,437 | 411,200 |
| 2026/02/03 | 1,416 | 1,426 | 1,414 | 1,420 | 481,700 |
| 2026/02/02 | 1,445 | 1,447 | 1,414 | 1,415 | 481,200 |
| 2026/01/30 | 1,425 | 1,427 | 1,409 | 1,420 | 495,600 |
| 2026/01/29 | 1,403 | 1,414 | 1,401 | 1,408 | 552,700 |
| 2026/01/28 | 1,420 | 1,425 | 1,402 | 1,412 | 580,900 |
| 2026/01/27 | 1,433 | 1,440 | 1,427 | 1,428 | 438,300 |
| 2026/01/26 | 1,428 | 1,440 | 1,422 | 1,439 | 576,300 |
| 2026/01/23 | 1,450 | 1,456 | 1,441 | 1,452 | 435,200 |
| 2026/01/22 | 1,457 | 1,468 | 1,445 | 1,457 | 502,300 |
| 2026/01/21 | 1,443 | 1,446 | 1,428 | 1,443 | 684,500 |
| 2026/01/20 | 1,463 | 1,465 | 1,447 | 1,447 | 439,100 |
| 2026/01/19 | 1,479 | 1,484 | 1,464 | 1,464 | 357,100 |
| 2026/01/16 | 1,478 | 1,488 | 1,469 | 1,486 | 599,100 |
| 2026/01/15 | 1,478 | 1,487 | 1,464 | 1,478 | 352,800 |
| 2026/01/14 | 1,475 | 1,493 | 1,474 | 1,482 | 505,900 |
| 2026/01/13 | 1,477 | 1,489 | 1,467 | 1,482 | 400,000 |
| 2026/01/09 | 1,478 | 1,481 | 1,466 | 1,475 | 342,100 |
| 2026/01/08 | 1,485 | 1,491 | 1,469 | 1,471 | 684,800 |
| 2026/01/07 | 1,484 | 1,497 | 1,478 | 1,489 | 510,600 |
| 2026/01/06 | 1,490 | 1,504 | 1,487 | 1,491 | 406,200 |
| 2026/01/05 | 1,478 | 1,491 | 1,469 | 1,490 | 635,200 |
| 2025/12/30 | 1,500 | 1,507 | 1,477 | 1,477 | 364,600 |
| 2025/12/29 | 1,482 | 1,500 | 1,478 | 1,500 | 432,100 |
| 2025/12/26 | 1,484 | 1,486 | 1,474 | 1,482 | 285,800 |
| 2025/12/25 | 1,486 | 1,488 | 1,474 | 1,480 | 226,000 |
| 2025/12/24 | 1,478 | 1,495 | 1,475 | 1,479 | 310,700 |
| 2025/12/23 | 1,467 | 1,480 | 1,463 | 1,476 | 283,900 |
| 2025/12/22 | 1,475 | 1,483 | 1,463 | 1,472 | 403,400 |
| 2025/12/19 | 1,483 | 1,486 | 1,475 | 1,484 | 396,700 |
| 2025/12/18 | 1,476 | 1,485 | 1,469 | 1,481 | 307,500 |
| 2025/12/17 | 1,466 | 1,470 | 1,452 | 1,462 | 359,400 |
| 2025/12/16 | 1,459 | 1,480 | 1,458 | 1,469 | 500,400 |
| 2025/12/15 | 1,454 | 1,472 | 1,453 | 1,459 | 336,600 |
| 2025/12/12 | 1,444 | 1,453 | 1,440 | 1,451 | 483,400 |
| 2025/12/11 | 1,455 | 1,458 | 1,435 | 1,435 | 313,900 |
| 2025/12/10 | 1,451 | 1,460 | 1,440 | 1,458 | 354,300 |
| 2025/12/09 | 1,451 | 1,458 | 1,444 | 1,451 | 439,900 |
| 2025/12/08 | 1,449 | 1,459 | 1,442 | 1,452 | 418,400 |
| 2025/12/05 | 1,447 | 1,453 | 1,430 | 1,438 | 440,000 |
| 2025/12/04 | 1,452 | 1,455 | 1,446 | 1,453 | 389,500 |
| 2025/12/03 | 1,456 | 1,466 | 1,443 | 1,461 | 495,200 |
| 2025/12/02 | 1,477 | 1,481 | 1,453 | 1,458 | 434,000 |
| 2025/12/01 | 1,504 | 1,514 | 1,473 | 1,477 | 517,500 |
| 2025/11/28 | 1,497 | 1,510 | 1,497 | 1,506 | 558,700 |
| 2025/11/27 | 1,513 | 1,519 | 1,480 | 1,486 | 600,500 |
| 2025/11/26 | 1,516 | 1,523 | 1,502 | 1,513 | 585,900 |
| 2025/11/25 | 1,510 | 1,518 | 1,499 | 1,508 | 527,900 |
| 2025/11/21 | 1,487 | 1,505 | 1,480 | 1,489 | 1,117,900 |
| 2025/11/20 | 1,489 | 1,492 | 1,461 | 1,473 | 464,200 |
| 2025/11/19 | 1,474 | 1,490 | 1,469 | 1,481 | 589,600 |
| 2025/11/18 | 1,473 | 1,480 | 1,454 | 1,463 | 574,900 |
| 2025/11/17 | 1,483 | 1,505 | 1,472 | 1,472 | 556,400 |
| 2025/11/14 | 1,482 | 1,492 | 1,468 | 1,480 | 328,800 |
| 2025/11/13 | 1,496 | 1,504 | 1,475 | 1,483 | 478,400 |
| 2025/11/12 | 1,498 | 1,519 | 1,490 | 1,504 | 596,100 |
| 2025/11/11 | 1,461 | 1,504 | 1,450 | 1,488 | 1,027,700 |
| 2025/11/10 | 1,482 | 1,486 | 1,454 | 1,477 | 941,300 |
| 2025/11/07 | 1,482 | 1,495 | 1,470 | 1,475 | 499,900 |
| 2025/11/06 | 1,499 | 1,501 | 1,476 | 1,485 | 516,400 |
| 2025/11/05 | 1,489 | 1,497 | 1,471 | 1,496 | 570,900 |
| 2025/11/04 | 1,491 | 1,501 | 1,484 | 1,487 | 520,400 |
| 2025/10/31 | 1,510 | 1,514 | 1,494 | 1,505 | 528,100 |
| 2025/10/30 | 1,489 | 1,503 | 1,486 | 1,503 | 667,100 |
| 2025/10/29 | 1,530 | 1,540 | 1,491 | 1,498 | 779,500 |
| 2025/10/28 | 1,545 | 1,550 | 1,532 | 1,536 | 279,800 |
| 2025/10/27 | 1,555 | 1,569 | 1,548 | 1,559 | 595,800 |
| 2025/10/24 | 1,543 | 1,555 | 1,538 | 1,548 | 280,900 |
| 2025/10/23 | 1,541 | 1,557 | 1,541 | 1,550 | 621,700 |
| 2025/10/22 | 1,519 | 1,535 | 1,518 | 1,535 | 491,300 |
| 2025/10/21 | 1,500 | 1,510 | 1,497 | 1,506 | 445,800 |
| 2025/10/20 | 1,500 | 1,509 | 1,495 | 1,503 | 340,400 |
| 2025/10/17 | 1,488 | 1,495 | 1,478 | 1,484 | 298,800 |
| 2025/10/16 | 1,493 | 1,493 | 1,482 | 1,487 | 388,900 |
| 2025/10/15 | 1,491 | 1,491 | 1,475 | 1,485 | 262,300 |
| 2025/10/14 | 1,466 | 1,490 | 1,466 | 1,477 | 599,800 |
| 2025/10/10 | 1,494 | 1,498 | 1,484 | 1,492 | 424,300 |
| 2025/10/09 | 1,500 | 1,510 | 1,495 | 1,505 | 283,900 |
| 2025/10/08 | 1,510 | 1,520 | 1,500 | 1,500 | 285,100 |
| 2025/10/07 | 1,498 | 1,510 | 1,495 | 1,506 | 472,900 |
| 2025/10/06 | 1,512 | 1,514 | 1,494 | 1,505 | 576,400 |
| 2025/10/03 | 1,491 | 1,498 | 1,480 | 1,487 | 346,600 |
| 2025/10/02 | 1,482 | 1,497 | 1,470 | 1,491 | 492,900 |
| 2025/10/01 | 1,494 | 1,500 | 1,481 | 1,493 | 552,100 |
| 2025/09/30 | 1,521 | 1,527 | 1,505 | 1,506 | 507,200 |
| 2025/09/29 | 1,550 | 1,550 | 1,506 | 1,511 | 653,900 |
| 2025/09/26 | 1,545 | 1,559 | 1,535 | 1,556 | 620,500 |
| 2025/09/25 | 1,550 | 1,556 | 1,525 | 1,539 | 546,000 |
| 2025/09/24 | 1,555 | 1,560 | 1,540 | 1,548 | 629,400 |
| 2025/09/22 | 1,542 | 1,556 | 1,538 | 1,550 | 410,700 |
| 2025/09/19 | 1,557 | 1,564 | 1,535 | 1,542 | 1,049,500 |
| 2025/09/18 | 1,545 | 1,550 | 1,536 | 1,548 | 490,600 |
| 2025/09/17 | 1,553 | 1,555 | 1,532 | 1,539 | 454,900 |
| 2025/09/16 | 1,565 | 1,570 | 1,553 | 1,555 | 408,500 |
| 2025/09/12 | 1,568 | 1,573 | 1,560 | 1,567 | 510,200 |
| 2025/09/11 | 1,550 | 1,565 | 1,546 | 1,563 | 378,800 |
| 2025/09/10 | 1,570 | 1,572 | 1,549 | 1,551 | 388,900 |
| 2025/09/09 | 1,578 | 1,578 | 1,540 | 1,561 | 721,700 |
| 2025/09/08 | 1,572 | 1,573 | 1,557 | 1,565 | 448,800 |
| 2025/09/05 | 1,555 | 1,572 | 1,550 | 1,563 | 563,500 |
| 2025/09/04 | 1,538 | 1,552 | 1,536 | 1,546 | 536,300 |
| 2025/09/03 | 1,526 | 1,537 | 1,521 | 1,536 | 706,300 |
| 2025/09/02 | 1,527 | 1,534 | 1,522 | 1,526 | 418,400 |
| 2025/09/01 | 1,509 | 1,527 | 1,505 | 1,527 | 364,800 |
| 2025/08/29 | 1,510 | 1,510 | 1,494 | 1,505 | 442,700 |
| 2025/08/28 | 1,510 | 1,514 | 1,499 | 1,500 | 303,500 |
| 2025/08/27 | 1,505 | 1,514 | 1,497 | 1,513 | 351,900 |
| 2025/08/26 | 1,530 | 1,533 | 1,504 | 1,509 | 458,500 |
| 2025/08/25 | 1,535 | 1,541 | 1,521 | 1,528 | 525,300 |
| 2025/08/22 | 1,505 | 1,529 | 1,500 | 1,525 | 617,300 |
| 2025/08/21 | 1,496 | 1,514 | 1,485 | 1,508 | 690,600 |
| 2025/08/20 | 1,490 | 1,497 | 1,485 | 1,491 | 388,800 |
| 2025/08/19 | 1,489 | 1,500 | 1,486 | 1,493 | 469,500 |
| 2025/08/18 | 1,484 | 1,494 | 1,474 | 1,488 | 496,400 |
| 2025/08/15 | 1,477 | 1,494 | 1,472 | 1,488 | 732,100 |
| 2025/08/14 | 1,490 | 1,493 | 1,468 | 1,473 | 655,300 |
| 2025/08/13 | 1,484 | 1,498 | 1,470 | 1,492 | 740,900 |
| 2025/08/12 | 1,435 | 1,494 | 1,435 | 1,484 | 1,861,800 |
| 2025/08/08 | 1,385 | 1,426 | 1,368 | 1,424 | 1,483,300 |
| 2025/08/07 | 1,380 | 1,392 | 1,374 | 1,379 | 502,700 |
| 2025/08/06 | 1,385 | 1,399 | 1,379 | 1,389 | 466,200 |
| 2025/08/05 | 1,392 | 1,406 | 1,385 | 1,389 | 450,400 |
| 2025/08/04 | 1,389 | 1,398 | 1,381 | 1,387 | 388,800 |
| 2025/08/01 | 1,393 | 1,404 | 1,387 | 1,400 | 450,300 |
| 2025/07/31 | 1,384 | 1,393 | 1,381 | 1,391 | 351,500 |
| 2025/07/30 | 1,371 | 1,382 | 1,370 | 1,382 | 375,900 |
| 2025/07/29 | 1,375 | 1,381 | 1,369 | 1,377 | 285,000 |
| 2025/07/28 | 1,380 | 1,385 | 1,375 | 1,382 | 335,000 |
| 2025/07/25 | 1,374 | 1,385 | 1,368 | 1,382 | 566,700 |
| 2025/07/24 | 1,355 | 1,373 | 1,353 | 1,369 | 536,800 |
| 2025/07/23 | 1,330 | 1,358 | 1,328 | 1,351 | 442,300 |
| 2025/07/22 | 1,346 | 1,350 | 1,326 | 1,330 | 436,300 |
| 2025/07/18 | 1,355 | 1,358 | 1,352 | 1,355 | 321,300 |
| 2025/07/17 | 1,343 | 1,350 | 1,340 | 1,350 | 253,400 |
| 2025/07/16 | 1,348 | 1,352 | 1,338 | 1,346 | 206,600 |
| 2025/07/15 | 1,355 | 1,358 | 1,345 | 1,349 | 352,200 |
| 2025/07/14 | 1,345 | 1,358 | 1,342 | 1,354 | 361,600 |
| 2025/07/11 | 1,340 | 1,354 | 1,340 | 1,344 | 460,200 |
| 2025/07/10 | 1,338 | 1,340 | 1,323 | 1,333 | 472,100 |
| 2025/07/09 | 1,335 | 1,356 | 1,333 | 1,341 | 637,700 |
| 2025/07/08 | 1,320 | 1,338 | 1,312 | 1,335 | 805,000 |
| 2025/07/07 | 1,320 | 1,332 | 1,305 | 1,311 | 681,000 |
| 2025/07/04 | 1,313 | 1,319 | 1,304 | 1,304 | 378,200 |
| 2025/07/03 | 1,300 | 1,319 | 1,300 | 1,317 | 645,000 |
| 2025/07/02 | 1,280 | 1,310 | 1,280 | 1,302 | 791,600 |
| 2025/07/01 | 1,276 | 1,286 | 1,271 | 1,280 | 312,700 |
| 2025/06/30 | 1,276 | 1,289 | 1,269 | 1,277 | 585,600 |
| 2025/06/27 | 1,265 | 1,268 | 1,251 | 1,263 | 460,700 |
| 2025/06/26 | 1,260 | 1,268 | 1,257 | 1,264 | 442,300 |
| 2025/06/25 | 1,256 | 1,275 | 1,255 | 1,260 | 481,800 |
| 2025/06/24 | 1,270 | 1,281 | 1,254 | 1,259 | 406,900 |
| 2025/06/23 | 1,251 | 1,258 | 1,238 | 1,258 | 311,700 |
| 2025/06/20 | 1,256 | 1,265 | 1,254 | 1,254 | 1,451,000 |
| 2025/06/19 | 1,262 | 1,265 | 1,248 | 1,257 | 406,200 |
| 2025/06/18 | 1,259 | 1,266 | 1,231 | 1,250 | 1,146,700 |
| 2025/06/17 | 1,256 | 1,263 | 1,255 | 1,259 | 442,200 |
| 2025/06/16 | 1,271 | 1,275 | 1,258 | 1,259 | 464,900 |
| 2025/06/13 | 1,284 | 1,284 | 1,258 | 1,263 | 409,100 |
| 2025/06/12 | 1,277 | 1,288 | 1,275 | 1,284 | 341,100 |
| 2025/06/11 | 1,288 | 1,295 | 1,269 | 1,284 | 499,000 |
| 2025/06/10 | 1,306 | 1,316 | 1,291 | 1,292 | 334,700 |
| 2025/06/09 | 1,291 | 1,317 | 1,289 | 1,296 | 757,200 |
| 2025/06/06 | 1,272 | 1,292 | 1,269 | 1,288 | 580,900 |
| 2025/06/05 | 1,265 | 1,277 | 1,260 | 1,274 | 370,500 |
| 2025/06/04 | 1,256 | 1,284 | 1,254 | 1,274 | 758,000 |
| 2025/06/03 | 1,254 | 1,261 | 1,235 | 1,253 | 548,400 |
| 2025/06/02 | 1,256 | 1,277 | 1,255 | 1,255 | 425,700 |
| 2025/05/30 | 1,255 | 1,274 | 1,250 | 1,269 | 528,900 |
| 2025/05/29 | 1,250 | 1,264 | 1,241 | 1,261 | 560,600 |
| 2025/05/28 | 1,245 | 1,248 | 1,239 | 1,240 | 665,600 |
| 2025/05/27 | 1,254 | 1,257 | 1,242 | 1,243 | 372,300 |