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
2000/12/29 857 857 850 850 10,000
2000/12/28 856 860 845 855 36,000
2000/12/27 854 855 848 855 34,000
2000/12/26 863 865 853 854 16,000
2000/12/25 851 880 851 853 28,000
2000/12/22 849 849 844 848 45,000
2000/12/21 851 851 845 849 45,000
2000/12/20 852 855 850 855 36,000
2000/12/19 856 858 852 852 34,000
2000/12/18 863 863 858 858 25,000
2000/12/15 860 870 860 864 17,000
2000/12/14 861 870 861 870 4,000
2000/12/13 860 869 859 859 25,000
2000/12/12 860 865 859 865 24,000
2000/12/11 867 870 858 858 48,000
2000/12/08 858 860 857 857 80,000
2000/12/07 859 865 858 865 28,000
2000/12/06 858 870 858 858 28,000
2000/12/05 860 865 858 858 40,000
2000/12/04 858 860 857 858 84,000
2000/12/01 855 860 854 857 59,000
2000/11/30 857 864 856 857 74,000
2000/11/29 861 861 856 858 24,000
2000/11/28 857 860 857 857 25,000
2000/11/27 862 865 855 855 35,000
2000/11/24 853 854 852 854 15,000
2000/11/22 860 860 855 856 12,000
2000/11/21 857 859 853 855 44,000
2000/11/20 857 858 857 857 7,000
2000/11/17 855 859 853 859 12,000
2000/11/16 860 870 856 856 13,000
2000/11/15 864 869 860 860 12,000
2000/11/14 860 870 860 862 8,000
2000/11/13 863 870 860 870 14,000
2000/11/10 862 870 862 870 20,000
2000/11/09 870 872 868 868 8,000
2000/11/08 866 875 865 875 47,000
2000/11/07 872 880 866 866 27,000
2000/11/06 876 876 862 862 15,000
2000/11/02 865 874 861 874 15,000
2000/11/01 870 870 867 870 14,000
2000/10/31 880 880 860 860 15,000
2000/10/30 875 875 868 875 15,000
2000/10/27 856 875 856 875 13,000
2000/10/26 855 859 852 859 10,000
2000/10/25 869 869 860 864 15,000
2000/10/24 879 879 870 870 7,000
2000/10/23 875 880 865 866 14,000
2000/10/20 860 875 860 865 18,000
2000/10/19 853 860 852 860 66,000
2000/10/18 870 870 853 857 22,000
2000/10/17 870 872 870 870 19,000
2000/10/16 860 870 860 860 25,000
2000/10/13 855 857 853 856 18,000
2000/10/12 860 860 852 855 14,000
2000/10/11 870 870 858 860 23,000
2000/10/10 880 880 871 878 16,000
2000/10/06 880 890 876 880 35,000
2000/10/05 880 900 880 890 72,000
2000/10/04 871 880 870 880 14,000
2000/10/03 871 875 866 871 42,000
2000/10/02 859 870 859 870 20,000
2000/09/29 880 880 872 879 55,000
2000/09/28 889 889 880 880 5,000
2000/09/27 895 905 890 890 10,000
2000/09/26 906 906 900 905 23,000
2000/09/25 906 920 906 915 52,000
2000/09/22 902 905 895 902 50,000
2000/09/21 895 905 895 905 51,000
2000/09/20 890 900 881 893 62,000
2000/09/19 880 890 877 880 70,000
2000/09/18 860 880 855 880 75,000
2000/09/14 844 860 844 860 83,000
2000/09/13 840 852 839 844 51,000
2000/09/12 841 850 840 840 67,000
2000/09/11 848 848 840 841 43,000
2000/09/08 850 855 848 848 65,000
2000/09/07 860 860 850 850 68,000
2000/09/06 868 868 859 860 28,000
2000/09/05 873 873 869 869 32,000
2000/09/04 878 880 870 873 44,000
2000/09/01 895 895 877 878 42,000
2000/08/31 891 891 879 879 88,000
2000/08/30 900 900 890 891 92,000
2000/08/29 905 907 895 899 88,000
2000/08/28 900 920 895 901 60,000
2000/08/25 891 895 890 890 38,000
2000/08/24 886 900 886 890 56,000
2000/08/23 900 900 890 890 38,000
2000/08/22 890 890 886 890 32,000
2000/08/21 886 890 885 890 18,000
2000/08/18 880 890 880 886 21,000
2000/08/17 888 897 880 880 49,000
2000/08/16 890 895 890 890 28,000
2000/08/15 899 900 893 895 18,000
2000/08/14 900 905 900 900 13,000
2000/08/11 891 900 891 900 33,000
2000/08/10 903 903 891 891 14,000
2000/08/09 901 901 900 900 5,000
2000/08/08 901 904 901 901 16,000
2000/08/07 899 901 890 901 39,000
2000/08/04 893 900 890 900 25,000
2000/08/03 900 900 890 900 24,000
2000/08/02 890 910 890 900 9,000
2000/08/01 880 885 875 885 54,000
2000/07/31 870 875 861 870 70,000
2000/07/28 905 905 869 870 53,000
2000/07/27 930 930 904 905 30,000
2000/07/26 930 935 930 931 30,000
2000/07/25 934 941 932 940 74,000
2000/07/24 935 940 910 940 50,000
2000/07/21 949 949 935 939 14,000
2000/07/19 945 945 935 939 30,000
2000/07/18 984 984 950 950 41,000
2000/07/17 985 1,000 971 980 182,000
2000/07/14 939 975 935 975 298,000
2000/07/13 930 930 920 929 36,000
2000/07/12 930 932 926 930 65,000
2000/07/11 930 930 928 929 68,000
2000/07/10 935 935 927 930 33,000
2000/07/07 930 935 925 935 19,000
2000/07/06 940 941 935 940 39,000
2000/07/05 942 945 940 942 45,000
2000/07/04 945 948 935 940 49,000
2000/07/03 935 945 930 935 146,000
2000/06/30 898 908 891 905 60,000
2000/06/29 893 895 890 895 34,000
2000/06/28 885 892 885 892 50,000
2000/06/27 880 885 880 885 13,000
2000/06/26 880 881 872 880 16,000
2000/06/23 881 881 870 880 11,000
2000/06/22 880 885 875 881 39,000
2000/06/21 860 871 860 871 30,000
2000/06/20 870 870 852 859 12,000
2000/06/19 851 864 851 852 12,000
2000/06/16 855 860 851 855 10,000
2000/06/15 860 860 860 860 6,000
2000/06/14 863 867 862 862 11,000
2000/06/13 860 870 860 862 20,000
2000/06/12 860 860 852 860 23,000
2000/06/09 851 860 850 860 27,000
2000/06/08 850 850 845 845 6,000
2000/06/07 846 851 840 840 14,000
2000/06/06 851 851 840 840 16,000
2000/06/05 851 860 846 846 8,000
2000/06/02 860 860 840 844 16,000
2000/06/01 859 859 850 859 8,000
2000/05/31 861 861 859 859 13,000
2000/05/30 860 860 850 859 36,000
2000/05/29 865 865 857 860 25,000
2000/05/26 849 859 845 855 46,000
2000/05/25 815 815 815 815 2,000
2000/05/24 817 820 810 820 17,000
2000/05/23 815 817 815 817 8,000
2000/05/22 825 830 815 815 20,000
2000/05/19 820 820 815 820 13,000
2000/05/18 831 831 815 820 13,000
2000/05/17 850 850 821 821 16,000
2000/05/16 836 860 836 850 14,000
2000/05/15 850 850 830 830 6,000
2000/05/12 820 835 820 820 6,000
2000/05/11 820 820 820 820 6,000
2000/05/10 810 820 810 820 3,000
2000/05/09 801 819 801 819 4,000
2000/05/08 810 810 800 800 34,000
2000/05/02 820 820 800 800 34,000
2000/05/01 800 800 790 790 13,000
2000/04/28 800 810 799 799 10,000
2000/04/27 810 810 800 800 10,000
2000/04/26 831 837 810 810 9,000
2000/04/25 801 840 801 830 24,000
2000/04/24 821 821 800 800 10,000
2000/04/21 794 810 791 791 11,000
2000/04/20 820 830 780 791 28,000
2000/04/19 792 810 790 790 25,000
2000/04/18 800 809 790 790 41,000
2000/04/17 747 791 747 790 44,000
2000/04/14 841 841 835 837 24,000
2000/04/13 841 850 840 850 33,000
2000/04/12 850 850 840 840 37,000
2000/04/11 855 855 840 846 33,000
2000/04/10 879 879 855 855 7,000
2000/04/07 860 880 855 855 13,000
2000/04/06 870 870 860 860 13,000
2000/04/05 860 865 850 850 32,000
2000/04/04 881 881 860 860 22,000
2000/04/03 871 871 871 871 2,000
2000/03/31 890 900 869 869 22,000
2000/03/30 871 873 870 873 7,000
2000/03/29 910 910 910 910 1,000
2000/03/28 920 920 890 890 9,000
2000/03/27 918 930 910 920 25,000
2000/03/24 910 920 910 919 12,000
2000/03/23 920 920 901 901 19,000
2000/03/22 919 920 910 915 20,000
2000/03/21 920 920 920 920 11,000
2000/03/17 921 921 900 910 14,000
2000/03/16 884 885 875 880 8,000
2000/03/15 867 874 867 874 4,000
2000/03/14 860 867 851 856 25,000
2000/03/13 870 879 860 870 24,000
2000/03/10 885 885 860 860 89,000
2000/03/09 880 880 875 875 30,000
2000/03/08 882 882 880 880 6,000
2000/03/07 914 914 880 880 20,000
2000/03/06 923 923 910 910 23,000
2000/03/03 910 920 900 919 21,000
2000/03/02 900 905 900 900 24,000
2000/03/01 881 900 881 890 16,000
2000/02/29 870 875 860 875 28,000
2000/02/28 852 873 852 870 5,000
2000/02/25 847 857 846 851 13,000
2000/02/24 855 855 841 845 18,000
2000/02/23 840 855 840 855 30,000
2000/02/22 852 852 840 840 37,000
2000/02/21 875 875 850 851 32,000
2000/02/18 881 889 870 870 19,000
2000/02/17 886 900 870 876 45,000
2000/02/16 879 885 859 885 37,000
2000/02/15 961 961 959 959 22,000
2000/02/14 901 950 900 941 40,000
2000/02/10 910 910 898 898 26,000
2000/02/09 916 916 900 900 17,000
2000/02/08 910 910 908 908 5,000
2000/02/07 905 915 905 915 7,000
2000/02/04 936 936 898 910 40,000
2000/02/03 945 946 940 946 4,000
2000/02/02 950 950 945 946 10,000
2000/02/01 965 965 950 950 6,000
2000/01/31 956 960 955 955 4,000
2000/01/28 962 962 956 956 5,000
2000/01/27 980 980 961 961 7,000
2000/01/26 1,000 1,000 980 980 4,000
2000/01/25 995 995 990 990 8,000
2000/01/24 995 995 990 990 2,000
2000/01/21 995 995 985 995 6,000
2000/01/20 989 989 960 985 36,000
2000/01/19 1,029 1,030 980 990 39,000
2000/01/18 1,090 1,090 1,030 1,030 90,000
2000/01/14 900 900 890 890 15,000
2000/01/13 873 899 873 885 13,000
2000/01/12 893 893 871 883 19,000
2000/01/11 870 873 870 873 15,000
2000/01/07 871 910 870 880 18,000
2000/01/06 880 882 860 865 20,000
2000/01/05 882 885 880 880 13,000
2000/01/04 891 891 880 880 3,000

このページの先頭へ