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
1998/12/30 855 855 855 855 1,000
1998/12/28 855 855 855 855 1,000
1998/12/25 865 865 865 865 1,000
1998/12/18 875 875 875 875 1,000
1998/12/16 870 870 855 855 2,000
1998/12/15 860 860 860 860 1,000
1998/12/11 855 875 855 875 43,000
1998/12/08 865 865 865 865 1,000
1998/12/02 890 890 890 890 1,000
1998/12/01 860 860 850 850 2,000
1998/11/30 833 833 833 833 1,000
1998/11/18 839 839 819 819 3,000
1998/11/16 850 850 850 850 1,000
1998/11/13 850 850 850 850 1,000
1998/11/09 750 750 750 750 1,000
1998/11/06 760 760 760 760 2,000
1998/11/05 780 780 770 770 3,000
1998/10/30 760 760 760 760 1,000
1998/10/29 710 710 710 710 2,000
1998/10/26 730 730 725 725 3,000
1998/10/22 730 735 725 730 15,000
1998/10/21 735 740 734 734 4,000
1998/10/19 745 745 745 745 1,000
1998/10/16 783 783 748 748 3,000
1998/10/14 773 773 773 773 3,000
1998/10/13 771 773 771 773 4,000
1998/10/12 772 772 771 771 2,000
1998/10/09 831 831 771 771 2,000
1998/10/08 771 771 771 771 1,000
1998/10/07 780 780 770 770 4,000
1998/10/02 809 809 809 809 1,000
1998/10/01 829 829 829 829 2,000
1998/09/30 847 847 845 845 2,000
1998/09/29 847 847 847 847 1,000
1998/09/25 847 847 847 847 3,000
1998/09/22 870 870 865 865 7,000
1998/09/21 874 874 874 874 3,000
1998/09/17 875 885 864 864 5,000
1998/09/16 875 875 875 875 2,000
1998/09/11 900 900 870 870 26,000
1998/09/10 900 900 900 900 1,000
1998/09/09 905 905 900 900 3,000
1998/09/08 925 925 925 925 1,000
1998/09/07 910 915 910 915 2,000
1998/09/04 995 995 910 910 7,000
1998/09/03 995 995 995 995 16,000
1998/09/01 975 975 975 975 1,000
1998/08/28 960 960 960 960 4,000
1998/08/27 1,030 1,030 1,030 1,030 2,000
1998/08/24 1,050 1,050 1,030 1,030 3,000
1998/08/21 1,050 1,050 1,050 1,050 1,000
1998/08/20 1,050 1,050 1,050 1,050 3,000
1998/08/18 1,050 1,050 1,050 1,050 1,000
1998/08/17 1,050 1,050 1,050 1,050 1,000
1998/08/14 1,041 1,042 1,040 1,040 3,000
1998/08/13 1,049 1,049 1,049 1,049 5,000
1998/08/12 1,050 1,050 1,050 1,050 1,000
1998/08/05 1,050 1,050 1,050 1,050 1,000
1998/08/03 1,080 1,080 1,080 1,080 1,000
1998/07/31 1,080 1,080 1,080 1,080 1,000
1998/07/27 1,076 1,076 1,076 1,076 1,000
1998/07/24 1,029 1,029 1,029 1,029 1,000
1998/07/17 1,049 1,049 1,049 1,049 2,000
1998/07/16 1,050 1,050 1,050 1,050 1,000
1998/07/07 1,059 1,059 1,050 1,050 5,000
1998/07/02 1,059 1,059 1,059 1,059 1,000
1998/07/01 1,011 1,011 1,006 1,006 3,000
1998/06/30 981 981 981 981 1,000
1998/06/22 1,010 1,010 1,001 1,001 11,000
1998/06/19 1,001 1,001 1,001 1,001 2,000
1998/06/18 1,000 1,000 1,000 1,000 6,000
1998/06/17 990 990 990 990 1,000
1998/06/12 990 999 990 999 35,000
1998/06/01 1,045 1,045 1,020 1,020 5,000
1998/05/21 995 995 995 995 1,000
1998/05/18 969 969 969 969 1,000
1998/05/13 969 979 969 979 3,000
1998/05/06 979 979 979 979 1,000
1998/04/30 988 988 988 988 1,000
1998/04/28 990 990 990 990 4,000
1998/04/20 985 990 985 990 2,000
1998/04/17 1,000 1,005 1,000 1,005 7,000
1998/04/10 949 950 949 950 11,000
1998/04/09 970 970 970 970 1,000
1998/04/08 950 950 950 950 1,000
1998/04/01 1,010 1,010 1,010 1,010 1,000
1998/03/31 1,010 1,010 1,010 1,010 2,000
1998/03/30 1,010 1,010 1,010 1,010 1,000
1998/03/27 1,020 1,020 1,020 1,020 1,000
1998/03/26 1,040 1,040 1,040 1,040 1,000
1998/03/24 1,050 1,060 1,050 1,060 2,000
1998/03/23 1,050 1,050 1,050 1,050 1,000
1998/03/18 1,060 1,060 1,060 1,060 1,000
1998/03/17 1,020 1,030 1,020 1,030 2,000
1998/03/16 1,030 1,030 1,030 1,030 2,000
1998/03/13 1,010 1,010 1,010 1,010 5,000
1998/03/05 1,040 1,050 1,030 1,050 4,000
1998/03/04 1,040 1,040 1,040 1,040 1,000
1998/03/03 1,060 1,060 1,060 1,060 1,000
1998/03/02 1,040 1,060 1,040 1,060 2,000
1998/02/26 1,030 1,030 1,000 1,000 5,000
1998/02/25 1,030 1,030 1,030 1,030 2,000
1998/02/23 1,040 1,040 1,030 1,030 3,000
1998/02/20 1,060 1,060 1,060 1,060 1,000
1998/02/19 1,080 1,080 1,080 1,080 1,000
1998/02/18 1,090 1,100 1,090 1,100 2,000
1998/02/17 1,080 1,080 1,080 1,080 1,000
1998/02/12 1,080 1,080 1,080 1,080 1,000
1998/02/06 1,030 1,050 1,030 1,050 3,000
1998/02/04 1,050 1,050 1,050 1,050 1,000
1998/02/03 1,080 1,080 1,080 1,080 1,000
1998/01/30 1,080 1,080 1,080 1,080 1,000
1998/01/28 1,060 1,060 1,060 1,060 2,000
1998/01/27 1,050 1,060 1,050 1,060 3,000
1998/01/26 1,060 1,060 1,060 1,060 2,000
1998/01/23 1,000 1,000 1,000 1,000 1,000
1998/01/22 1,010 1,010 1,000 1,000 5,000
1998/01/21 1,000 1,020 1,000 1,020 2,000
1998/01/20 980 980 970 970 3,000
1998/01/14 880 883 880 880 4,000
1998/01/13 880 880 880 880 2,000
1998/01/12 916 916 890 890 2,000
1998/01/09 906 906 906 906 2,000
1998/01/06 926 926 906 906 5,000
1998/01/05 906 906 906 906 2,000

このページの先頭へ