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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,780 | 1,785 | 1,765 | 1,765 | 57,000 |
| 2001/12/27 | 1,765 | 1,765 | 1,751 | 1,756 | 71,000 |
| 2001/12/26 | 1,775 | 1,775 | 1,766 | 1,775 | 44,000 |
| 2001/12/25 | 1,769 | 1,785 | 1,756 | 1,775 | 76,000 |
| 2001/12/21 | 1,770 | 1,780 | 1,735 | 1,760 | 314,000 |
| 2001/12/20 | 1,790 | 1,790 | 1,774 | 1,775 | 195,000 |
| 2001/12/19 | 1,800 | 1,800 | 1,770 | 1,783 | 182,000 |
| 2001/12/18 | 1,799 | 1,831 | 1,796 | 1,802 | 535,000 |
| 2001/12/17 | 1,798 | 1,798 | 1,781 | 1,781 | 162,000 |
| 2001/12/14 | 1,779 | 1,800 | 1,769 | 1,800 | 479,000 |
| 2001/12/13 | 1,780 | 1,780 | 1,760 | 1,769 | 202,000 |
| 2001/12/12 | 1,744 | 1,779 | 1,738 | 1,772 | 171,000 |
| 2001/12/11 | 1,759 | 1,765 | 1,721 | 1,728 | 106,000 |
| 2001/12/10 | 1,779 | 1,779 | 1,760 | 1,768 | 182,000 |
| 2001/12/07 | 1,734 | 1,759 | 1,727 | 1,750 | 252,000 |
| 2001/12/06 | 1,718 | 1,740 | 1,716 | 1,727 | 147,000 |
| 2001/12/05 | 1,748 | 1,754 | 1,735 | 1,748 | 197,000 |
| 2001/12/04 | 1,740 | 1,746 | 1,728 | 1,743 | 228,000 |
| 2001/12/03 | 1,717 | 1,745 | 1,710 | 1,737 | 318,000 |
| 2001/11/30 | 1,682 | 1,719 | 1,682 | 1,699 | 213,000 |
| 2001/11/29 | 1,699 | 1,700 | 1,676 | 1,682 | 68,000 |
| 2001/11/28 | 1,694 | 1,710 | 1,691 | 1,708 | 283,000 |
| 2001/11/27 | 1,694 | 1,697 | 1,683 | 1,689 | 76,000 |
| 2001/11/26 | 1,698 | 1,699 | 1,686 | 1,694 | 117,000 |
| 2001/11/22 | 1,641 | 1,691 | 1,633 | 1,679 | 150,000 |
| 2001/11/21 | 1,662 | 1,662 | 1,640 | 1,654 | 86,000 |
| 2001/11/20 | 1,689 | 1,690 | 1,653 | 1,662 | 52,000 |
| 2001/11/19 | 1,680 | 1,700 | 1,665 | 1,677 | 103,000 |
| 2001/11/16 | 1,720 | 1,722 | 1,650 | 1,668 | 330,000 |
| 2001/11/15 | 1,710 | 1,723 | 1,703 | 1,723 | 67,000 |
| 2001/11/14 | 1,728 | 1,730 | 1,713 | 1,716 | 145,000 |
| 2001/11/13 | 1,728 | 1,729 | 1,710 | 1,723 | 117,000 |
| 2001/11/12 | 1,734 | 1,743 | 1,722 | 1,734 | 85,000 |
| 2001/11/09 | 1,744 | 1,744 | 1,710 | 1,729 | 87,000 |
| 2001/11/08 | 1,760 | 1,775 | 1,740 | 1,749 | 168,000 |
| 2001/11/07 | 1,730 | 1,775 | 1,720 | 1,765 | 428,000 |
| 2001/11/06 | 1,702 | 1,727 | 1,700 | 1,727 | 222,000 |
| 2001/11/05 | 1,714 | 1,726 | 1,701 | 1,707 | 112,000 |
| 2001/11/02 | 1,749 | 1,758 | 1,707 | 1,710 | 113,000 |
| 2001/11/01 | 1,778 | 1,779 | 1,731 | 1,744 | 119,000 |
| 2001/10/31 | 1,763 | 1,774 | 1,752 | 1,774 | 158,000 |
| 2001/10/30 | 1,770 | 1,784 | 1,743 | 1,778 | 331,000 |
| 2001/10/29 | 1,770 | 1,787 | 1,766 | 1,777 | 323,000 |
| 2001/10/26 | 1,774 | 1,789 | 1,743 | 1,750 | 425,000 |
| 2001/10/25 | 1,735 | 1,745 | 1,711 | 1,732 | 154,000 |
| 2001/10/24 | 1,726 | 1,760 | 1,720 | 1,730 | 562,000 |
| 2001/10/23 | 1,690 | 1,728 | 1,680 | 1,726 | 596,000 |
| 2001/10/22 | 1,644 | 1,699 | 1,641 | 1,678 | 273,000 |
| 2001/10/19 | 1,634 | 1,649 | 1,614 | 1,644 | 183,000 |
| 2001/10/18 | 1,610 | 1,630 | 1,607 | 1,629 | 94,000 |
| 2001/10/17 | 1,609 | 1,630 | 1,606 | 1,622 | 247,000 |
| 2001/10/16 | 1,642 | 1,642 | 1,605 | 1,606 | 148,000 |
| 2001/10/15 | 1,640 | 1,645 | 1,616 | 1,630 | 101,000 |
| 2001/10/12 | 1,650 | 1,650 | 1,617 | 1,627 | 118,000 |
| 2001/10/11 | 1,629 | 1,649 | 1,620 | 1,645 | 168,000 |
| 2001/10/10 | 1,606 | 1,625 | 1,606 | 1,610 | 133,000 |
| 2001/10/09 | 1,611 | 1,630 | 1,611 | 1,620 | 82,000 |
| 2001/10/05 | 1,640 | 1,650 | 1,607 | 1,632 | 190,000 |
| 2001/10/04 | 1,642 | 1,662 | 1,630 | 1,647 | 270,000 |
| 2001/10/03 | 1,630 | 1,647 | 1,616 | 1,640 | 223,000 |
| 2001/10/02 | 1,600 | 1,615 | 1,583 | 1,603 | 175,000 |
| 2001/10/01 | 1,523 | 1,575 | 1,522 | 1,575 | 176,000 |
| 2001/09/28 | 1,549 | 1,550 | 1,522 | 1,522 | 147,000 |
| 2001/09/27 | 1,549 | 1,549 | 1,521 | 1,540 | 92,000 |
| 2001/09/26 | 1,530 | 1,540 | 1,520 | 1,534 | 112,000 |
| 2001/09/25 | 1,588 | 1,589 | 1,500 | 1,529 | 157,000 |
| 2001/09/21 | 1,530 | 1,539 | 1,490 | 1,539 | 158,000 |
| 2001/09/20 | 1,537 | 1,544 | 1,515 | 1,544 | 97,000 |
| 2001/09/19 | 1,510 | 1,548 | 1,510 | 1,544 | 90,000 |
| 2001/09/18 | 1,442 | 1,505 | 1,442 | 1,490 | 104,000 |
| 2001/09/17 | 1,466 | 1,466 | 1,410 | 1,441 | 112,000 |
| 2001/09/14 | 1,448 | 1,477 | 1,435 | 1,477 | 180,000 |
| 2001/09/13 | 1,350 | 1,414 | 1,350 | 1,414 | 165,000 |
| 2001/09/12 | 1,351 | 1,408 | 1,351 | 1,351 | 310,000 |
| 2001/09/11 | 1,471 | 1,471 | 1,451 | 1,451 | 119,000 |
| 2001/09/10 | 1,450 | 1,481 | 1,450 | 1,478 | 143,000 |
| 2001/09/07 | 1,526 | 1,528 | 1,505 | 1,514 | 113,000 |
| 2001/09/06 | 1,527 | 1,541 | 1,525 | 1,540 | 100,000 |
| 2001/09/05 | 1,529 | 1,529 | 1,515 | 1,523 | 81,000 |
| 2001/09/04 | 1,525 | 1,530 | 1,515 | 1,530 | 223,000 |
| 2001/09/03 | 1,550 | 1,575 | 1,525 | 1,525 | 184,000 |
| 2001/08/31 | 1,550 | 1,565 | 1,550 | 1,550 | 160,000 |
| 2001/08/30 | 1,580 | 1,592 | 1,571 | 1,592 | 108,000 |
| 2001/08/29 | 1,605 | 1,612 | 1,600 | 1,610 | 113,000 |
| 2001/08/28 | 1,650 | 1,650 | 1,605 | 1,620 | 106,000 |
| 2001/08/27 | 1,614 | 1,636 | 1,614 | 1,628 | 145,000 |
| 2001/08/24 | 1,621 | 1,621 | 1,609 | 1,612 | 96,000 |
| 2001/08/23 | 1,637 | 1,640 | 1,615 | 1,640 | 113,000 |
| 2001/08/22 | 1,632 | 1,659 | 1,630 | 1,645 | 96,000 |
| 2001/08/21 | 1,699 | 1,700 | 1,644 | 1,665 | 109,000 |
| 2001/08/20 | 1,680 | 1,700 | 1,676 | 1,690 | 289,000 |
| 2001/08/17 | 1,660 | 1,714 | 1,653 | 1,699 | 432,000 |
| 2001/08/16 | 1,601 | 1,660 | 1,580 | 1,660 | 325,000 |
| 2001/08/15 | 1,562 | 1,609 | 1,550 | 1,600 | 142,000 |
| 2001/08/14 | 1,524 | 1,546 | 1,524 | 1,546 | 54,000 |
| 2001/08/13 | 1,529 | 1,530 | 1,519 | 1,521 | 45,000 |
| 2001/08/10 | 1,525 | 1,540 | 1,525 | 1,530 | 78,000 |
| 2001/08/09 | 1,530 | 1,530 | 1,516 | 1,522 | 91,000 |
| 2001/08/08 | 1,585 | 1,585 | 1,545 | 1,550 | 130,000 |
| 2001/08/07 | 1,569 | 1,598 | 1,560 | 1,587 | 158,000 |
| 2001/08/06 | 1,561 | 1,583 | 1,561 | 1,570 | 183,000 |
| 2001/08/03 | 1,600 | 1,605 | 1,585 | 1,588 | 105,000 |
| 2001/08/02 | 1,580 | 1,630 | 1,570 | 1,629 | 218,000 |
| 2001/08/01 | 1,535 | 1,557 | 1,520 | 1,557 | 88,000 |
| 2001/07/31 | 1,531 | 1,531 | 1,520 | 1,530 | 55,000 |
| 2001/07/30 | 1,542 | 1,547 | 1,503 | 1,536 | 123,000 |
| 2001/07/27 | 1,558 | 1,560 | 1,541 | 1,542 | 73,000 |
| 2001/07/26 | 1,559 | 1,577 | 1,542 | 1,561 | 119,000 |
| 2001/07/25 | 1,510 | 1,561 | 1,495 | 1,544 | 228,000 |
| 2001/07/24 | 1,455 | 1,522 | 1,455 | 1,513 | 197,000 |
| 2001/07/23 | 1,518 | 1,518 | 1,453 | 1,475 | 213,000 |
| 2001/07/19 | 1,532 | 1,559 | 1,517 | 1,548 | 189,000 |
| 2001/07/18 | 1,610 | 1,615 | 1,565 | 1,565 | 238,000 |
| 2001/07/17 | 1,631 | 1,635 | 1,605 | 1,610 | 80,000 |
| 2001/07/16 | 1,660 | 1,675 | 1,630 | 1,649 | 91,000 |
| 2001/07/13 | 1,699 | 1,700 | 1,665 | 1,675 | 97,000 |
| 2001/07/12 | 1,661 | 1,705 | 1,653 | 1,705 | 74,000 |
| 2001/07/11 | 1,648 | 1,666 | 1,630 | 1,655 | 138,000 |
| 2001/07/10 | 1,653 | 1,669 | 1,643 | 1,668 | 180,000 |
| 2001/07/09 | 1,675 | 1,676 | 1,650 | 1,650 | 210,000 |
| 2001/07/06 | 1,749 | 1,750 | 1,710 | 1,710 | 122,000 |
| 2001/07/05 | 1,775 | 1,790 | 1,760 | 1,772 | 338,000 |
| 2001/07/04 | 1,749 | 1,780 | 1,729 | 1,774 | 749,000 |
| 2001/07/03 | 1,684 | 1,740 | 1,682 | 1,737 | 376,000 |
| 2001/07/02 | 1,685 | 1,698 | 1,670 | 1,682 | 106,000 |
| 2001/06/29 | 1,678 | 1,695 | 1,661 | 1,695 | 143,000 |
| 2001/06/28 | 1,650 | 1,675 | 1,648 | 1,675 | 131,000 |
| 2001/06/27 | 1,659 | 1,670 | 1,640 | 1,660 | 118,000 |
| 2001/06/26 | 1,635 | 1,663 | 1,626 | 1,659 | 100,000 |
| 2001/06/25 | 1,635 | 1,665 | 1,621 | 1,665 | 105,000 |
| 2001/06/22 | 1,699 | 1,699 | 1,621 | 1,665 | 121,000 |
| 2001/06/21 | 1,600 | 1,679 | 1,599 | 1,676 | 449,000 |
| 2001/06/20 | 1,601 | 1,606 | 1,558 | 1,600 | 305,000 |
| 2001/06/19 | 1,640 | 1,651 | 1,600 | 1,612 | 296,000 |
| 2001/06/18 | 1,615 | 1,665 | 1,615 | 1,651 | 223,000 |
| 2001/06/15 | 1,682 | 1,710 | 1,610 | 1,645 | 581,000 |
| 2001/06/14 | 1,735 | 1,755 | 1,702 | 1,735 | 317,000 |
| 2001/06/13 | 1,770 | 1,800 | 1,751 | 1,765 | 204,000 |
| 2001/06/12 | 1,839 | 1,850 | 1,770 | 1,789 | 464,000 |
| 2001/06/11 | 1,789 | 1,840 | 1,785 | 1,813 | 468,000 |
| 2001/06/08 | 1,815 | 1,815 | 1,786 | 1,792 | 394,000 |
| 2001/06/07 | 1,797 | 1,829 | 1,789 | 1,815 | 794,000 |
| 2001/06/06 | 1,779 | 1,798 | 1,763 | 1,789 | 482,000 |
| 2001/06/05 | 1,780 | 1,780 | 1,750 | 1,759 | 314,000 |
| 2001/06/04 | 1,800 | 1,818 | 1,770 | 1,785 | 495,000 |
| 2001/06/01 | 1,744 | 1,794 | 1,734 | 1,794 | 1,069,000 |
| 2001/05/31 | 1,720 | 1,737 | 1,701 | 1,734 | 550,000 |
| 2001/05/30 | 1,729 | 1,749 | 1,720 | 1,730 | 858,000 |
| 2001/05/29 | 1,667 | 1,715 | 1,667 | 1,714 | 570,000 |
| 2001/05/28 | 1,690 | 1,705 | 1,652 | 1,667 | 295,000 |
| 2001/05/25 | 1,681 | 1,723 | 1,680 | 1,707 | 797,000 |
| 2001/05/24 | 1,700 | 1,700 | 1,651 | 1,651 | 797,000 |
| 2001/05/23 | 1,624 | 1,690 | 1,624 | 1,680 | 546,000 |
| 2001/05/22 | 1,639 | 1,648 | 1,611 | 1,624 | 276,000 |
| 2001/05/21 | 1,580 | 1,640 | 1,580 | 1,605 | 232,000 |
| 2001/05/18 | 1,599 | 1,600 | 1,551 | 1,580 | 591,000 |
| 2001/05/17 | 1,700 | 1,700 | 1,604 | 1,611 | 465,000 |
| 2001/05/16 | 1,696 | 1,708 | 1,660 | 1,695 | 417,000 |
| 2001/05/15 | 1,700 | 1,719 | 1,693 | 1,696 | 566,000 |
| 2001/05/14 | 1,719 | 1,729 | 1,680 | 1,688 | 399,000 |
| 2001/05/11 | 1,680 | 1,740 | 1,670 | 1,708 | 1,093,000 |
| 2001/05/10 | 1,580 | 1,660 | 1,564 | 1,650 | 908,000 |
| 2001/05/09 | 1,619 | 1,630 | 1,590 | 1,590 | 356,000 |
| 2001/05/08 | 1,620 | 1,644 | 1,616 | 1,644 | 359,000 |
| 2001/05/07 | 1,639 | 1,668 | 1,605 | 1,645 | 750,000 |
| 2001/05/02 | 1,590 | 1,615 | 1,565 | 1,615 | 693,000 |
| 2001/05/01 | 1,571 | 1,625 | 1,552 | 1,600 | 1,445,000 |
| 2001/04/27 | 1,385 | 1,480 | 1,385 | 1,471 | 962,000 |
| 2001/04/26 | 1,394 | 1,410 | 1,380 | 1,385 | 319,000 |
| 2001/04/25 | 1,425 | 1,425 | 1,381 | 1,390 | 279,000 |
| 2001/04/24 | 1,380 | 1,430 | 1,360 | 1,420 | 884,000 |
| 2001/04/23 | 1,332 | 1,385 | 1,332 | 1,375 | 749,000 |
| 2001/04/20 | 1,239 | 1,355 | 1,230 | 1,330 | 1,290,000 |
| 2001/04/19 | 1,240 | 1,242 | 1,205 | 1,242 | 309,000 |
| 2001/04/18 | 1,234 | 1,245 | 1,228 | 1,242 | 163,000 |
| 2001/04/17 | 1,240 | 1,250 | 1,233 | 1,245 | 150,000 |
| 2001/04/16 | 1,260 | 1,262 | 1,235 | 1,260 | 275,000 |
| 2001/04/13 | 1,271 | 1,271 | 1,239 | 1,262 | 322,000 |
| 2001/04/12 | 1,230 | 1,279 | 1,211 | 1,273 | 757,000 |
| 2001/04/11 | 1,230 | 1,237 | 1,210 | 1,219 | 520,000 |
| 2001/04/10 | 1,179 | 1,240 | 1,179 | 1,202 | 864,000 |
| 2001/04/09 | 1,150 | 1,165 | 1,136 | 1,159 | 445,000 |
| 2001/04/06 | 1,148 | 1,149 | 1,135 | 1,140 | 287,000 |
| 2001/04/05 | 1,120 | 1,150 | 1,095 | 1,118 | 539,000 |
| 2001/04/04 | 1,020 | 1,120 | 1,020 | 1,120 | 383,000 |
| 2001/04/03 | 1,001 | 1,060 | 1,001 | 1,060 | 172,000 |
| 2001/04/02 | 1,000 | 1,019 | 995 | 1,019 | 136,000 |
| 2001/03/30 | 1,018 | 1,020 | 1,000 | 1,000 | 80,000 |
| 2001/03/29 | 1,001 | 1,018 | 999 | 1,018 | 120,000 |
| 2001/03/28 | 1,033 | 1,033 | 1,010 | 1,011 | 70,000 |
| 2001/03/27 | 999 | 1,035 | 999 | 1,034 | 83,000 |
| 2001/03/26 | 1,034 | 1,075 | 1,021 | 1,075 | 243,000 |
| 2001/03/23 | 1,044 | 1,045 | 1,000 | 1,034 | 149,000 |
| 2001/03/22 | 1,010 | 1,050 | 998 | 1,045 | 328,000 |
| 2001/03/21 | 984 | 1,010 | 984 | 1,002 | 161,000 |
| 2001/03/19 | 970 | 995 | 966 | 994 | 153,000 |
| 2001/03/16 | 945 | 965 | 940 | 960 | 70,000 |
| 2001/03/15 | 930 | 940 | 910 | 925 | 56,000 |
| 2001/03/14 | 950 | 965 | 920 | 920 | 78,000 |
| 2001/03/13 | 928 | 950 | 920 | 950 | 89,000 |
| 2001/03/12 | 941 | 950 | 932 | 940 | 62,000 |
| 2001/03/09 | 931 | 935 | 921 | 935 | 122,000 |
| 2001/03/08 | 934 | 940 | 931 | 934 | 41,000 |
| 2001/03/07 | 950 | 965 | 920 | 930 | 48,000 |
| 2001/03/06 | 930 | 950 | 930 | 948 | 31,000 |
| 2001/03/05 | 928 | 940 | 926 | 926 | 47,000 |
| 2001/03/02 | 970 | 970 | 965 | 965 | 97,000 |
| 2001/03/01 | 982 | 982 | 965 | 966 | 87,000 |
| 2001/02/28 | 1,000 | 1,000 | 971 | 971 | 177,000 |
| 2001/02/27 | 982 | 990 | 960 | 990 | 336,000 |
| 2001/02/26 | 921 | 925 | 910 | 922 | 48,000 |
| 2001/02/23 | 910 | 920 | 906 | 919 | 63,000 |
| 2001/02/22 | 916 | 919 | 910 | 910 | 25,000 |
| 2001/02/21 | 920 | 920 | 912 | 920 | 17,000 |
| 2001/02/20 | 914 | 920 | 910 | 915 | 17,000 |
| 2001/02/19 | 921 | 922 | 919 | 919 | 31,000 |
| 2001/02/16 | 921 | 925 | 920 | 921 | 19,000 |
| 2001/02/15 | 915 | 923 | 915 | 920 | 14,000 |
| 2001/02/14 | 905 | 920 | 905 | 920 | 37,000 |
| 2001/02/13 | 919 | 920 | 910 | 910 | 13,000 |
| 2001/02/09 | 915 | 920 | 910 | 920 | 38,000 |
| 2001/02/08 | 924 | 927 | 920 | 920 | 35,000 |
| 2001/02/07 | 925 | 930 | 920 | 924 | 13,000 |
| 2001/02/06 | 940 | 940 | 930 | 930 | 35,000 |
| 2001/02/05 | 941 | 946 | 940 | 946 | 77,000 |
| 2001/02/02 | 929 | 938 | 925 | 938 | 140,000 |
| 2001/02/01 | 907 | 930 | 903 | 930 | 99,000 |
| 2001/01/31 | 926 | 930 | 902 | 910 | 114,000 |
| 2001/01/30 | 945 | 947 | 925 | 927 | 143,000 |
| 2001/01/29 | 890 | 940 | 890 | 935 | 293,000 |
| 2001/01/26 | 852 | 890 | 852 | 890 | 52,000 |
| 2001/01/25 | 855 | 857 | 850 | 851 | 27,000 |
| 2001/01/24 | 869 | 869 | 857 | 857 | 20,000 |
| 2001/01/23 | 850 | 869 | 850 | 869 | 20,000 |
| 2001/01/22 | 860 | 860 | 850 | 860 | 47,000 |
| 2001/01/19 | 848 | 865 | 845 | 850 | 16,000 |
| 2001/01/18 | 805 | 850 | 805 | 850 | 57,000 |
| 2001/01/17 | 805 | 810 | 805 | 808 | 29,000 |
| 2001/01/16 | 806 | 821 | 805 | 805 | 59,000 |
| 2001/01/15 | 811 | 830 | 805 | 805 | 34,000 |
| 2001/01/12 | 806 | 836 | 802 | 810 | 43,000 |
| 2001/01/11 | 830 | 840 | 800 | 806 | 44,000 |
| 2001/01/10 | 840 | 840 | 830 | 830 | 28,000 |
| 2001/01/09 | 850 | 850 | 839 | 840 | 33,000 |
| 2001/01/05 | 846 | 859 | 846 | 846 | 18,000 |
| 2001/01/04 | 851 | 851 | 846 | 846 | 13,000 |