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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 1,248 | 1,253 | 1,241 | 1,248 | 586,200 |
| 2025/05/23 | 1,257 | 1,261 | 1,243 | 1,245 | 838,000 |
| 2025/05/22 | 1,271 | 1,278 | 1,253 | 1,258 | 712,400 |
| 2025/05/21 | 1,309 | 1,309 | 1,289 | 1,289 | 427,100 |
| 2025/05/20 | 1,317 | 1,317 | 1,292 | 1,299 | 663,300 |
| 2025/05/19 | 1,327 | 1,351 | 1,312 | 1,328 | 576,200 |
| 2025/05/16 | 1,309 | 1,314 | 1,296 | 1,309 | 423,500 |
| 2025/05/15 | 1,300 | 1,309 | 1,295 | 1,306 | 396,900 |
| 2025/05/14 | 1,300 | 1,313 | 1,294 | 1,304 | 600,000 |
| 2025/05/13 | 1,321 | 1,321 | 1,301 | 1,305 | 904,800 |
| 2025/05/12 | 1,294 | 1,361 | 1,266 | 1,360 | 1,914,600 |
| 2025/05/09 | 1,285 | 1,297 | 1,278 | 1,286 | 437,700 |
| 2025/05/08 | 1,274 | 1,277 | 1,263 | 1,274 | 543,700 |
| 2025/05/07 | 1,276 | 1,282 | 1,270 | 1,274 | 489,500 |
| 2025/05/02 | 1,273 | 1,291 | 1,269 | 1,276 | 612,700 |
| 2025/05/01 | 1,263 | 1,271 | 1,261 | 1,267 | 447,100 |
| 2025/04/30 | 1,290 | 1,292 | 1,262 | 1,265 | 567,800 |
| 2025/04/28 | 1,306 | 1,306 | 1,288 | 1,293 | 397,000 |
| 2025/04/25 | 1,310 | 1,321 | 1,301 | 1,306 | 264,800 |
| 2025/04/24 | 1,304 | 1,316 | 1,299 | 1,310 | 313,000 |
| 2025/04/23 | 1,300 | 1,315 | 1,296 | 1,305 | 499,100 |
| 2025/04/22 | 1,278 | 1,294 | 1,278 | 1,291 | 327,800 |
| 2025/04/21 | 1,290 | 1,294 | 1,280 | 1,287 | 287,100 |
| 2025/04/18 | 1,279 | 1,291 | 1,271 | 1,290 | 319,700 |
| 2025/04/17 | 1,260 | 1,271 | 1,260 | 1,270 | 375,900 |
| 2025/04/16 | 1,280 | 1,280 | 1,262 | 1,270 | 574,600 |
| 2025/04/15 | 1,296 | 1,297 | 1,275 | 1,277 | 481,500 |
| 2025/04/14 | 1,301 | 1,308 | 1,283 | 1,285 | 289,600 |
| 2025/04/11 | 1,294 | 1,303 | 1,278 | 1,292 | 483,100 |
| 2025/04/10 | 1,310 | 1,327 | 1,301 | 1,318 | 744,100 |
| 2025/04/09 | 1,286 | 1,297 | 1,261 | 1,272 | 702,900 |
| 2025/04/08 | 1,293 | 1,309 | 1,271 | 1,304 | 930,900 |
| 2025/04/07 | 1,243 | 1,295 | 1,241 | 1,263 | 1,348,000 |
| 2025/04/04 | 1,302 | 1,315 | 1,297 | 1,308 | 633,700 |
| 2025/04/03 | 1,313 | 1,335 | 1,311 | 1,318 | 643,300 |
| 2025/04/02 | 1,365 | 1,374 | 1,333 | 1,334 | 566,200 |
| 2025/04/01 | 1,361 | 1,383 | 1,361 | 1,365 | 459,300 |
| 2025/03/31 | 1,346 | 1,360 | 1,337 | 1,359 | 560,600 |
| 2025/03/28 | 1,370 | 1,372 | 1,361 | 1,364 | 528,900 |
| 2025/03/27 | 1,376 | 1,391 | 1,366 | 1,391 | 761,600 |
| 2025/03/26 | 1,352 | 1,384 | 1,345 | 1,383 | 898,200 |
| 2025/03/25 | 1,338 | 1,349 | 1,333 | 1,342 | 287,100 |
| 2025/03/24 | 1,340 | 1,344 | 1,330 | 1,333 | 328,000 |
| 2025/03/21 | 1,339 | 1,350 | 1,338 | 1,343 | 376,800 |
| 2025/03/19 | 1,342 | 1,359 | 1,339 | 1,348 | 310,500 |
| 2025/03/18 | 1,347 | 1,348 | 1,341 | 1,344 | 348,500 |
| 2025/03/17 | 1,346 | 1,353 | 1,339 | 1,339 | 318,000 |
| 2025/03/14 | 1,342 | 1,355 | 1,336 | 1,348 | 495,400 |
| 2025/03/13 | 1,351 | 1,362 | 1,341 | 1,361 | 478,100 |
| 2025/03/12 | 1,342 | 1,358 | 1,341 | 1,351 | 514,500 |
| 2025/03/11 | 1,342 | 1,344 | 1,314 | 1,329 | 582,500 |
| 2025/03/10 | 1,328 | 1,330 | 1,313 | 1,323 | 473,800 |
| 2025/03/07 | 1,330 | 1,337 | 1,318 | 1,325 | 358,100 |
| 2025/03/06 | 1,354 | 1,355 | 1,340 | 1,341 | 267,100 |
| 2025/03/05 | 1,349 | 1,351 | 1,329 | 1,342 | 349,000 |
| 2025/03/04 | 1,342 | 1,350 | 1,330 | 1,336 | 367,500 |
| 2025/03/03 | 1,316 | 1,332 | 1,314 | 1,330 | 337,600 |
| 2025/02/28 | 1,333 | 1,337 | 1,306 | 1,308 | 458,000 |
| 2025/02/27 | 1,314 | 1,329 | 1,312 | 1,327 | 354,900 |
| 2025/02/26 | 1,330 | 1,332 | 1,307 | 1,314 | 414,200 |
| 2025/02/25 | 1,315 | 1,326 | 1,314 | 1,323 | 386,900 |
| 2025/02/21 | 1,317 | 1,321 | 1,308 | 1,312 | 429,300 |
| 2025/02/20 | 1,330 | 1,332 | 1,311 | 1,313 | 497,500 |
| 2025/02/19 | 1,340 | 1,347 | 1,331 | 1,332 | 452,500 |
| 2025/02/18 | 1,358 | 1,363 | 1,331 | 1,341 | 519,000 |
| 2025/02/17 | 1,369 | 1,371 | 1,359 | 1,364 | 278,700 |
| 2025/02/14 | 1,370 | 1,370 | 1,357 | 1,369 | 390,400 |
| 2025/02/13 | 1,362 | 1,369 | 1,354 | 1,368 | 403,200 |
| 2025/02/12 | 1,380 | 1,381 | 1,342 | 1,349 | 512,000 |
| 2025/02/10 | 1,356 | 1,386 | 1,350 | 1,370 | 535,500 |
| 2025/02/07 | 1,407 | 1,420 | 1,353 | 1,360 | 847,300 |
| 2025/02/06 | 1,395 | 1,425 | 1,395 | 1,414 | 409,500 |
| 2025/02/05 | 1,398 | 1,407 | 1,385 | 1,388 | 494,100 |
| 2025/02/04 | 1,430 | 1,434 | 1,387 | 1,390 | 643,600 |
| 2025/02/03 | 1,443 | 1,450 | 1,418 | 1,422 | 657,200 |
| 2025/01/31 | 1,457 | 1,461 | 1,447 | 1,451 | 403,900 |
| 2025/01/30 | 1,466 | 1,466 | 1,456 | 1,458 | 352,200 |
| 2025/01/29 | 1,470 | 1,478 | 1,464 | 1,466 | 230,900 |
| 2025/01/28 | 1,474 | 1,480 | 1,471 | 1,473 | 194,800 |
| 2025/01/27 | 1,477 | 1,480 | 1,462 | 1,480 | 285,800 |
| 2025/01/24 | 1,473 | 1,475 | 1,461 | 1,466 | 204,200 |
| 2025/01/23 | 1,448 | 1,470 | 1,443 | 1,467 | 289,700 |
| 2025/01/22 | 1,450 | 1,453 | 1,436 | 1,446 | 225,400 |
| 2025/01/21 | 1,450 | 1,465 | 1,442 | 1,448 | 329,800 |
| 2025/01/20 | 1,464 | 1,465 | 1,443 | 1,444 | 276,900 |
| 2025/01/17 | 1,444 | 1,460 | 1,436 | 1,456 | 272,500 |
| 2025/01/16 | 1,451 | 1,462 | 1,450 | 1,450 | 329,700 |
| 2025/01/15 | 1,464 | 1,466 | 1,443 | 1,446 | 257,100 |
| 2025/01/14 | 1,463 | 1,467 | 1,450 | 1,461 | 313,200 |
| 2025/01/10 | 1,474 | 1,476 | 1,463 | 1,476 | 212,900 |
| 2025/01/09 | 1,481 | 1,484 | 1,466 | 1,475 | 297,000 |
| 2025/01/08 | 1,500 | 1,503 | 1,481 | 1,487 | 329,500 |
| 2025/01/07 | 1,484 | 1,501 | 1,480 | 1,499 | 548,700 |
| 2025/01/06 | 1,500 | 1,504 | 1,481 | 1,482 | 530,400 |
| 2024/12/30 | 1,497 | 1,506 | 1,491 | 1,497 | 585,100 |
| 2024/12/27 | 1,488 | 1,494 | 1,478 | 1,494 | 469,400 |
| 2024/12/26 | 1,476 | 1,493 | 1,475 | 1,489 | 704,900 |
| 2024/12/25 | 1,475 | 1,476 | 1,460 | 1,470 | 430,700 |
| 2024/12/24 | 1,463 | 1,474 | 1,460 | 1,469 | 402,900 |
| 2024/12/23 | 1,453 | 1,467 | 1,440 | 1,458 | 498,800 |
| 2024/12/20 | 1,463 | 1,466 | 1,453 | 1,458 | 499,100 |
| 2024/12/19 | 1,434 | 1,464 | 1,430 | 1,446 | 396,600 |
| 2024/12/18 | 1,455 | 1,459 | 1,438 | 1,439 | 332,600 |
| 2024/12/17 | 1,450 | 1,466 | 1,447 | 1,455 | 479,100 |
| 2024/12/16 | 1,440 | 1,455 | 1,430 | 1,444 | 481,900 |
| 2024/12/13 | 1,401 | 1,455 | 1,401 | 1,449 | 1,042,300 |
| 2024/12/12 | 1,400 | 1,419 | 1,390 | 1,415 | 614,400 |
| 2024/12/11 | 1,385 | 1,402 | 1,379 | 1,395 | 515,700 |
| 2024/12/10 | 1,396 | 1,403 | 1,389 | 1,393 | 685,500 |
| 2024/12/09 | 1,372 | 1,396 | 1,371 | 1,392 | 548,900 |
| 2024/12/06 | 1,386 | 1,387 | 1,365 | 1,365 | 157,800 |
| 2024/12/05 | 1,378 | 1,386 | 1,372 | 1,382 | 234,600 |
| 2024/12/04 | 1,376 | 1,390 | 1,373 | 1,375 | 238,400 |
| 2024/12/03 | 1,370 | 1,407 | 1,369 | 1,393 | 372,400 |
| 2024/12/02 | 1,375 | 1,382 | 1,369 | 1,379 | 287,700 |
| 2024/11/29 | 1,382 | 1,387 | 1,373 | 1,381 | 170,700 |
| 2024/11/28 | 1,374 | 1,392 | 1,373 | 1,390 | 179,000 |
| 2024/11/27 | 1,374 | 1,380 | 1,359 | 1,367 | 228,000 |
| 2024/11/26 | 1,380 | 1,386 | 1,361 | 1,379 | 273,700 |
| 2024/11/25 | 1,405 | 1,419 | 1,386 | 1,386 | 555,300 |
| 2024/11/22 | 1,390 | 1,396 | 1,381 | 1,390 | 317,700 |
| 2024/11/21 | 1,383 | 1,390 | 1,372 | 1,388 | 257,100 |
| 2024/11/20 | 1,380 | 1,387 | 1,376 | 1,383 | 155,200 |
| 2024/11/19 | 1,387 | 1,394 | 1,380 | 1,383 | 252,200 |
| 2024/11/18 | 1,370 | 1,382 | 1,361 | 1,381 | 195,800 |
| 2024/11/15 | 1,380 | 1,388 | 1,374 | 1,376 | 242,500 |
| 2024/11/14 | 1,378 | 1,384 | 1,367 | 1,374 | 264,100 |
| 2024/11/13 | 1,388 | 1,406 | 1,380 | 1,381 | 474,100 |
| 2024/11/12 | 1,378 | 1,392 | 1,373 | 1,380 | 380,200 |
| 2024/11/11 | 1,359 | 1,377 | 1,351 | 1,371 | 495,800 |
| 2024/11/08 | 1,410 | 1,413 | 1,342 | 1,360 | 894,200 |
| 2024/11/07 | 1,399 | 1,410 | 1,389 | 1,400 | 395,600 |
| 2024/11/06 | 1,376 | 1,401 | 1,376 | 1,393 | 336,500 |
| 2024/11/05 | 1,383 | 1,391 | 1,357 | 1,376 | 394,700 |
| 2024/11/01 | 1,400 | 1,401 | 1,369 | 1,380 | 549,000 |
| 2024/10/31 | 1,413 | 1,419 | 1,406 | 1,413 | 450,500 |
| 2024/10/30 | 1,420 | 1,422 | 1,408 | 1,414 | 550,700 |
| 2024/10/29 | 1,417 | 1,419 | 1,408 | 1,418 | 292,900 |
| 2024/10/28 | 1,396 | 1,412 | 1,396 | 1,405 | 242,000 |
| 2024/10/25 | 1,418 | 1,418 | 1,403 | 1,407 | 265,800 |
| 2024/10/24 | 1,407 | 1,414 | 1,398 | 1,411 | 360,200 |
| 2024/10/23 | 1,406 | 1,416 | 1,397 | 1,404 | 288,400 |
| 2024/10/22 | 1,403 | 1,419 | 1,403 | 1,416 | 339,700 |
| 2024/10/21 | 1,420 | 1,427 | 1,406 | 1,411 | 466,400 |
| 2024/10/18 | 1,423 | 1,427 | 1,414 | 1,420 | 170,000 |
| 2024/10/17 | 1,410 | 1,421 | 1,409 | 1,417 | 325,200 |
| 2024/10/16 | 1,418 | 1,435 | 1,407 | 1,418 | 304,600 |
| 2024/10/15 | 1,431 | 1,432 | 1,416 | 1,430 | 479,800 |
| 2024/10/11 | 1,440 | 1,445 | 1,430 | 1,432 | 418,700 |
| 2024/10/10 | 1,466 | 1,468 | 1,431 | 1,436 | 443,700 |
| 2024/10/09 | 1,475 | 1,480 | 1,453 | 1,464 | 500,600 |
| 2024/10/08 | 1,457 | 1,476 | 1,442 | 1,467 | 705,400 |
| 2024/10/07 | 1,471 | 1,477 | 1,446 | 1,470 | 710,900 |
| 2024/10/04 | 1,456 | 1,474 | 1,455 | 1,468 | 863,400 |
| 2024/10/03 | 1,448 | 1,457 | 1,445 | 1,454 | 810,300 |
| 2024/10/02 | 1,430 | 1,452 | 1,424 | 1,431 | 1,088,300 |
| 2024/10/01 | 1,428 | 1,448 | 1,423 | 1,445 | 1,002,300 |
| 2024/09/30 | 1,398 | 1,429 | 1,396 | 1,424 | 1,335,000 |
| 2024/09/27 | 1,382 | 1,420 | 1,382 | 1,420 | 981,100 |
| 2024/09/26 | 1,379 | 1,396 | 1,368 | 1,396 | 1,141,000 |
| 2024/09/25 | 1,362 | 1,374 | 1,359 | 1,370 | 446,100 |
| 2024/09/24 | 1,377 | 1,383 | 1,360 | 1,363 | 680,200 |
| 2024/09/20 | 1,365 | 1,376 | 1,361 | 1,371 | 774,100 |
| 2024/09/19 | 1,357 | 1,370 | 1,356 | 1,358 | 766,400 |
| 2024/09/18 | 1,349 | 1,363 | 1,336 | 1,348 | 634,100 |
| 2024/09/17 | 1,341 | 1,350 | 1,327 | 1,343 | 568,900 |
| 2024/09/13 | 1,350 | 1,354 | 1,327 | 1,331 | 528,700 |
| 2024/09/12 | 1,350 | 1,361 | 1,346 | 1,349 | 488,900 |
| 2024/09/11 | 1,362 | 1,363 | 1,328 | 1,339 | 511,100 |
| 2024/09/10 | 1,340 | 1,367 | 1,335 | 1,363 | 874,800 |
| 2024/09/09 | 1,309 | 1,340 | 1,306 | 1,336 | 654,800 |
| 2024/09/06 | 1,339 | 1,343 | 1,311 | 1,314 | 533,000 |
| 2024/09/05 | 1,343 | 1,345 | 1,326 | 1,329 | 536,100 |
| 2024/09/04 | 1,305 | 1,347 | 1,305 | 1,340 | 1,010,200 |
| 2024/09/03 | 1,296 | 1,328 | 1,296 | 1,320 | 778,900 |
| 2024/09/02 | 1,299 | 1,299 | 1,276 | 1,292 | 315,200 |
| 2024/08/30 | 1,290 | 1,299 | 1,289 | 1,295 | 368,000 |
| 2024/08/29 | 1,292 | 1,299 | 1,286 | 1,299 | 303,300 |
| 2024/08/28 | 1,297 | 1,300 | 1,291 | 1,292 | 208,000 |
| 2024/08/27 | 1,300 | 1,300 | 1,288 | 1,296 | 336,700 |
| 2024/08/26 | 1,287 | 1,294 | 1,280 | 1,291 | 389,400 |
| 2024/08/23 | 1,275 | 1,290 | 1,269 | 1,287 | 455,000 |
| 2024/08/22 | 1,273 | 1,276 | 1,260 | 1,270 | 507,900 |
| 2024/08/21 | 1,273 | 1,282 | 1,254 | 1,263 | 384,800 |
| 2024/08/20 | 1,280 | 1,290 | 1,268 | 1,286 | 479,400 |
| 2024/08/19 | 1,266 | 1,282 | 1,263 | 1,279 | 387,600 |