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 |
|---|---|---|---|---|---|
| 1997/12/29 | 890 | 890 | 890 | 890 | 1,000 |
| 1997/12/26 | 900 | 900 | 890 | 890 | 2,000 |
| 1997/12/25 | 861 | 900 | 861 | 900 | 4,000 |
| 1997/12/24 | 845 | 845 | 845 | 845 | 1,000 |
| 1997/12/18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1997/12/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/12/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/12/12 | 1,050 | 1,050 | 1,050 | 1,050 | 28,000 |
| 1997/12/03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/12/02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1997/12/01 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1997/11/28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1997/11/27 | 1,030 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1997/11/26 | 1,030 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1997/11/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/11/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/11/20 | 981 | 981 | 981 | 981 | 1,000 |
| 1997/11/19 | 999 | 999 | 971 | 971 | 4,000 |
| 1997/11/18 | 959 | 959 | 959 | 959 | 1,000 |
| 1997/11/17 | 920 | 949 | 920 | 949 | 2,000 |
| 1997/11/14 | 920 | 920 | 920 | 920 | 1,000 |
| 1997/11/13 | 920 | 920 | 920 | 920 | 1,000 |
| 1997/11/12 | 936 | 936 | 921 | 921 | 3,000 |
| 1997/11/04 | 999 | 999 | 999 | 999 | 2,000 |
| 1997/10/31 | 999 | 999 | 999 | 999 | 1,000 |
| 1997/10/30 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/10/21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/10/14 | 999 | 999 | 999 | 999 | 3,000 |
| 1997/10/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/10/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/10/02 | 944 | 944 | 944 | 944 | 2,000 |
| 1997/10/01 | 944 | 944 | 944 | 944 | 2,000 |
| 1997/09/30 | 940 | 945 | 935 | 935 | 10,000 |
| 1997/09/29 | 1,000 | 1,000 | 959 | 959 | 7,000 |
| 1997/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/09/25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1997/09/24 | 1,150 | 1,150 | 1,140 | 1,150 | 6,000 |
| 1997/09/22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/09/19 | 1,130 | 1,130 | 1,110 | 1,130 | 5,000 |
| 1997/09/18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1997/09/12 | 1,150 | 1,150 | 1,110 | 1,110 | 12,000 |
| 1997/09/11 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 |
| 1997/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/09/04 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1997/09/01 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 1997/08/27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1997/08/22 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1997/08/18 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1997/08/15 | 1,250 | 1,250 | 1,240 | 1,250 | 6,000 |
| 1997/08/14 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1997/08/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/08/07 | 1,180 | 1,180 | 1,100 | 1,100 | 3,000 |
| 1997/08/06 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 1997/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/08/04 | 1,260 | 1,260 | 1,240 | 1,250 | 4,000 |
| 1997/08/01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/07/31 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1997/07/30 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1997/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/07/25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/07/24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/07/22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/07/18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/07/17 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 |
| 1997/07/16 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1997/07/15 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 1997/07/14 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1997/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/07/08 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 |
| 1997/07/07 | 1,400 | 1,400 | 1,380 | 1,390 | 4,000 |
| 1997/07/04 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 1997/07/03 | 1,430 | 1,430 | 1,400 | 1,430 | 11,000 |
| 1997/07/02 | 1,430 | 1,450 | 1,420 | 1,430 | 10,000 |
| 1997/07/01 | 1,400 | 1,410 | 1,380 | 1,410 | 14,000 |
| 1997/06/30 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 |
| 1997/06/27 | 1,420 | 1,420 | 1,410 | 1,420 | 10,000 |
| 1997/06/26 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1997/06/25 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 1997/06/23 | 1,330 | 1,330 | 1,320 | 1,330 | 4,000 |
| 1997/06/20 | 1,330 | 1,340 | 1,320 | 1,330 | 7,000 |
| 1997/06/19 | 1,330 | 1,340 | 1,320 | 1,320 | 24,000 |
| 1997/06/18 | 1,320 | 1,320 | 1,310 | 1,320 | 13,000 |
| 1997/06/17 | 1,270 | 1,300 | 1,260 | 1,300 | 16,000 |
| 1997/06/16 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 |
| 1997/06/13 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 |
| 1997/06/12 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 1997/06/10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/06/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/05/30 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 |
| 1997/05/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/05/27 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/05/23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/05/22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/05/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/05/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/05/15 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1997/05/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/05/13 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 |
| 1997/05/12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/05/09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1997/05/08 | 1,140 | 1,140 | 1,130 | 1,140 | 7,000 |
| 1997/05/07 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 1997/05/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/05/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/04/30 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1997/04/28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1997/04/25 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1997/04/24 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1997/04/23 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 |
| 1997/04/22 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 |
| 1997/04/21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/04/17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/04/16 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1997/04/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/04/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/04/01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/03/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/03/26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1997/03/25 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1997/03/21 | 990 | 1,000 | 990 | 1,000 | 18,000 |
| 1997/03/19 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1997/03/18 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1997/03/17 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 |
| 1997/03/14 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1997/03/12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1997/03/06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/03/05 | 1,060 | 1,070 | 1,050 | 1,060 | 14,000 |
| 1997/03/04 | 1,050 | 1,070 | 1,050 | 1,060 | 34,000 |
| 1997/03/03 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1997/02/28 | 1,000 | 1,010 | 1,000 | 1,010 | 46,000 |
| 1997/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 44,000 |
| 1997/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/02/20 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1997/02/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/02/18 | 1,010 | 1,030 | 1,010 | 1,030 | 12,000 |
| 1997/02/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/02/14 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 |
| 1997/02/13 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1997/02/12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1997/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/02/05 | 1,010 | 1,010 | 1,010 | 1,010 | 32,000 |
| 1997/02/04 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 |
| 1997/02/03 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 |
| 1997/01/31 | 1,030 | 1,030 | 1,010 | 1,020 | 31,000 |
| 1997/01/30 | 1,020 | 1,040 | 1,020 | 1,040 | 13,000 |
| 1997/01/29 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1997/01/28 | 1,020 | 1,030 | 1,000 | 1,030 | 18,000 |
| 1997/01/27 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1997/01/24 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1997/01/23 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1997/01/20 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1997/01/16 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1997/01/14 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1997/01/13 | 981 | 1,030 | 981 | 1,030 | 4,000 |
| 1997/01/09 | 990 | 996 | 990 | 990 | 31,000 |
| 1997/01/08 | 1,020 | 1,020 | 998 | 998 | 30,000 |
| 1997/01/07 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1997/01/06 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 |