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
2002/12/30 1,878 1,900 1,878 1,900 23,000
2002/12/27 1,882 1,902 1,861 1,874 112,000
2002/12/26 1,829 1,865 1,817 1,852 78,000
2002/12/25 1,840 1,844 1,812 1,812 257,000
2002/12/24 1,850 1,864 1,820 1,838 175,000
2002/12/20 1,900 1,900 1,861 1,864 259,000
2002/12/19 1,801 1,861 1,801 1,854 317,000
2002/12/18 1,850 1,858 1,826 1,828 205,000
2002/12/17 1,942 1,950 1,890 1,892 164,000
2002/12/16 1,978 1,980 1,940 1,940 148,000
2002/12/13 1,950 1,978 1,940 1,978 210,000
2002/12/12 1,950 1,965 1,940 1,965 93,000
2002/12/11 1,975 1,980 1,968 1,970 202,000
2002/12/10 1,960 1,980 1,955 1,973 147,000
2002/12/09 1,965 1,965 1,951 1,961 112,000
2002/12/06 1,950 1,965 1,942 1,965 126,000
2002/12/05 1,930 1,964 1,930 1,952 89,000
2002/12/04 1,945 1,950 1,925 1,935 135,000
2002/12/03 2,020 2,035 1,965 1,965 230,000
2002/12/02 2,050 2,050 2,005 2,030 110,000
2002/11/29 1,990 2,060 1,980 2,050 345,000
2002/11/28 1,971 1,999 1,971 1,993 288,000
2002/11/27 1,910 2,000 1,900 1,967 668,000
2002/11/26 2,120 2,135 1,810 1,865 600,000
2002/11/25 2,050 2,100 2,045 2,090 127,000
2002/11/22 2,055 2,065 2,025 2,035 178,000
2002/11/21 2,010 2,030 2,000 2,020 117,000
2002/11/20 1,956 2,010 1,956 1,991 182,000
2002/11/19 2,000 2,005 1,954 1,960 201,000
2002/11/18 2,050 2,060 1,995 2,015 145,000
2002/11/15 2,050 2,085 2,040 2,060 96,000
2002/11/14 2,090 2,095 2,055 2,060 138,000
2002/11/13 2,115 2,120 2,095 2,105 76,000
2002/11/12 2,075 2,150 2,075 2,130 140,000
2002/11/11 2,140 2,150 2,120 2,125 58,000
2002/11/08 2,160 2,175 2,150 2,160 66,000
2002/11/07 2,185 2,205 2,170 2,185 173,000
2002/11/06 2,175 2,205 2,175 2,185 126,000
2002/11/05 2,195 2,195 2,170 2,170 109,000
2002/11/01 2,165 2,180 2,135 2,180 70,000
2002/10/31 2,195 2,195 2,120 2,170 179,000
2002/10/30 2,170 2,210 2,165 2,195 93,000
2002/10/29 2,220 2,220 2,170 2,185 52,000
2002/10/28 2,240 2,240 2,185 2,210 46,000
2002/10/25 2,170 2,235 2,160 2,230 171,000
2002/10/24 2,180 2,180 2,140 2,150 145,000
2002/10/23 2,175 2,220 2,175 2,190 127,000
2002/10/22 2,250 2,250 2,200 2,215 100,000
2002/10/21 2,225 2,250 2,200 2,245 132,000
2002/10/18 2,210 2,245 2,210 2,235 307,000
2002/10/17 2,170 2,190 2,160 2,185 61,000
2002/10/16 2,195 2,200 2,150 2,165 146,000
2002/10/15 2,185 2,200 2,180 2,195 103,000
2002/10/11 2,170 2,190 2,140 2,175 191,000
2002/10/10 2,070 2,150 1,995 2,140 652,000
2002/10/09 2,300 2,305 2,225 2,230 148,000
2002/10/08 2,270 2,320 2,260 2,320 317,000
2002/10/07 2,350 2,360 2,280 2,310 312,000
2002/10/04 2,350 2,380 2,340 2,370 472,000
2002/10/03 2,325 2,370 2,310 2,360 481,000
2002/10/02 2,320 2,330 2,305 2,320 436,000
2002/10/01 2,275 2,310 2,270 2,310 336,000
2002/09/30 2,295 2,305 2,290 2,300 246,000
2002/09/27 2,295 2,315 2,290 2,300 440,000
2002/09/26 2,260 2,300 2,260 2,275 320,000
2002/09/25 2,210 2,270 2,210 2,245 260,000
2002/09/24 2,200 2,245 2,200 2,240 130,000
2002/09/20 2,250 2,255 2,210 2,230 160,000
2002/09/19 2,255 2,275 2,245 2,260 195,000
2002/09/18 2,240 2,270 2,220 2,250 123,000
2002/09/17 2,295 2,305 2,270 2,280 205,000
2002/09/13 2,250 2,320 2,245 2,295 595,000
2002/09/12 2,220 2,260 2,210 2,245 404,000
2002/09/11 2,210 2,215 2,200 2,215 126,000
2002/09/10 2,205 2,220 2,195 2,210 198,000
2002/09/09 2,180 2,210 2,180 2,205 324,000
2002/09/06 2,140 2,175 2,135 2,170 314,000
2002/09/05 2,125 2,155 2,115 2,140 252,000
2002/09/04 2,130 2,135 2,110 2,120 324,000
2002/09/03 2,170 2,180 2,155 2,170 321,000
2002/09/02 2,160 2,175 2,150 2,175 154,000
2002/08/30 2,140 2,165 2,130 2,160 222,000
2002/08/29 2,110 2,145 2,105 2,140 208,000
2002/08/28 2,135 2,135 2,105 2,120 179,000
2002/08/27 2,130 2,135 2,100 2,135 123,000
2002/08/26 2,140 2,160 2,095 2,125 286,000
2002/08/23 2,130 2,150 2,100 2,150 204,000
2002/08/22 2,110 2,130 2,105 2,125 156,000
2002/08/21 2,100 2,130 2,090 2,120 215,000
2002/08/20 2,100 2,125 2,090 2,100 145,000
2002/08/19 2,120 2,120 2,070 2,100 131,000
2002/08/16 2,100 2,120 2,095 2,115 158,000
2002/08/15 2,100 2,120 2,095 2,120 276,000
2002/08/14 2,070 2,085 2,060 2,075 184,000
2002/08/13 2,070 2,105 2,060 2,095 205,000
2002/08/12 2,070 2,115 2,065 2,070 293,000
2002/08/09 2,000 2,055 2,000 2,050 249,000
2002/08/08 2,020 2,030 2,000 2,000 214,000
2002/08/07 1,998 2,025 1,997 2,010 121,000
2002/08/06 1,966 1,977 1,954 1,975 197,000
2002/08/05 1,929 1,947 1,920 1,940 80,000
2002/08/02 1,950 1,950 1,928 1,930 93,000
2002/08/01 1,982 1,990 1,962 1,966 80,000
2002/07/31 2,000 2,000 1,983 1,985 125,000
2002/07/30 2,000 2,020 1,970 2,010 319,000
2002/07/29 1,907 2,010 1,882 2,010 153,000
2002/07/26 1,900 1,911 1,880 1,911 126,000
2002/07/25 1,895 1,910 1,890 1,896 153,000
2002/07/24 1,899 1,900 1,875 1,875 114,000
2002/07/23 1,884 1,915 1,880 1,897 100,000
2002/07/22 1,888 1,931 1,888 1,900 106,000
2002/07/19 1,915 1,928 1,910 1,915 70,000
2002/07/18 1,930 1,939 1,909 1,909 183,000
2002/07/17 1,952 1,954 1,885 1,909 351,000
2002/07/16 1,970 1,975 1,951 1,954 230,000
2002/07/15 2,010 2,035 2,000 2,005 98,000
2002/07/12 2,025 2,055 2,020 2,030 136,000
2002/07/11 2,030 2,050 2,015 2,025 153,000
2002/07/10 2,020 2,045 2,010 2,035 104,000
2002/07/09 2,005 2,030 2,000 2,015 183,000
2002/07/08 2,070 2,085 2,010 2,020 156,000
2002/07/05 2,065 2,085 2,045 2,050 191,000
2002/07/04 2,115 2,115 2,070 2,085 311,000
2002/07/03 2,040 2,105 2,030 2,095 406,000
2002/07/02 1,970 2,050 1,970 2,040 212,000
2002/07/01 2,000 2,000 1,965 1,991 131,000
2002/06/28 1,940 1,959 1,936 1,959 152,000
2002/06/27 1,911 1,929 1,911 1,923 103,000
2002/06/26 1,950 1,950 1,910 1,910 128,000
2002/06/25 1,962 2,000 1,961 1,985 109,000
2002/06/24 1,932 1,970 1,915 1,957 221,000
2002/06/21 2,000 2,000 1,982 1,982 102,000
2002/06/20 2,015 2,030 1,995 2,030 181,000
2002/06/19 2,040 2,070 2,035 2,040 129,000
2002/06/18 2,050 2,065 2,025 2,035 191,000
2002/06/17 2,095 2,100 2,065 2,070 184,000
2002/06/14 2,050 2,110 2,000 2,105 455,000
2002/06/13 2,090 2,135 2,065 2,090 216,000
2002/06/12 2,105 2,115 2,030 2,060 163,000
2002/06/11 2,135 2,150 2,090 2,105 162,000
2002/06/10 2,105 2,160 2,105 2,150 118,000
2002/06/07 2,100 2,125 2,095 2,100 121,000
2002/06/06 2,125 2,145 2,090 2,090 152,000
2002/06/05 2,120 2,165 2,105 2,145 200,000
2002/06/04 2,135 2,160 2,100 2,145 259,000
2002/06/03 2,175 2,180 2,085 2,100 255,000
2002/05/31 2,175 2,185 2,160 2,180 122,000
2002/05/30 2,200 2,200 2,155 2,170 223,000
2002/05/29 2,230 2,235 2,200 2,200 175,000
2002/05/28 2,200 2,230 2,185 2,230 280,000
2002/05/27 2,230 2,245 2,210 2,210 315,000
2002/05/24 2,250 2,275 2,215 2,265 300,000
2002/05/23 2,330 2,335 2,215 2,280 754,000
2002/05/22 2,280 2,350 2,280 2,310 604,000
2002/05/21 2,285 2,300 2,270 2,300 251,000
2002/05/20 2,295 2,310 2,260 2,295 369,000
2002/05/17 2,230 2,300 2,230 2,285 815,000
2002/05/16 2,200 2,230 2,185 2,220 561,000
2002/05/15 2,125 2,185 2,120 2,180 218,000
2002/05/14 2,135 2,145 2,100 2,110 132,000
2002/05/13 2,155 2,155 2,105 2,135 199,000
2002/05/10 2,170 2,170 2,135 2,150 112,000
2002/05/09 2,155 2,155 2,135 2,150 90,000
2002/05/08 2,130 2,185 2,120 2,125 169,000
2002/05/07 2,150 2,175 2,120 2,130 132,000
2002/05/02 2,175 2,190 2,165 2,180 274,000
2002/05/01 2,150 2,180 2,150 2,170 390,000
2002/04/30 2,100 2,120 2,080 2,090 177,000
2002/04/26 2,155 2,160 2,115 2,135 220,000
2002/04/25 2,115 2,190 2,115 2,165 539,000
2002/04/24 2,140 2,140 2,100 2,105 451,000
2002/04/23 2,050 2,165 2,050 2,140 835,000
2002/04/22 2,050 2,055 2,030 2,050 197,000
2002/04/19 2,070 2,070 2,035 2,055 438,000
2002/04/18 1,998 2,075 1,995 2,070 1,552,000
2002/04/17 1,948 1,998 1,941 1,993 1,163,000
2002/04/16 1,869 1,931 1,868 1,931 587,000
2002/04/15 1,865 1,876 1,860 1,866 109,000
2002/04/12 1,879 1,879 1,855 1,866 104,000
2002/04/11 1,888 1,902 1,870 1,880 141,000
2002/04/10 1,899 1,909 1,890 1,904 142,000
2002/04/09 1,930 1,930 1,902 1,910 212,000
2002/04/08 1,920 1,935 1,913 1,928 381,000
2002/04/05 1,920 1,940 1,900 1,908 1,058,000
2002/04/04 1,799 1,849 1,799 1,843 316,000
2002/04/03 1,814 1,814 1,781 1,797 144,000
2002/04/02 1,780 1,828 1,775 1,814 189,000
2002/04/01 1,814 1,833 1,754 1,773 128,000
2002/03/29 1,859 1,859 1,800 1,811 170,000
2002/03/28 1,874 1,874 1,842 1,855 150,000
2002/03/27 1,852 1,880 1,850 1,876 186,000
2002/03/26 1,870 1,888 1,851 1,862 200,000
2002/03/25 1,923 1,923 1,857 1,899 555,000
2002/03/22 1,845 1,855 1,810 1,833 134,000
2002/03/20 1,894 1,894 1,850 1,855 515,000
2002/03/19 1,790 1,870 1,790 1,870 610,000
2002/03/18 1,789 1,790 1,778 1,782 204,000
2002/03/15 1,749 1,773 1,740 1,773 159,000
2002/03/14 1,749 1,755 1,731 1,738 149,000
2002/03/13 1,760 1,779 1,750 1,751 165,000
2002/03/12 1,771 1,781 1,769 1,772 241,000
2002/03/11 1,781 1,798 1,750 1,770 153,000
2002/03/08 1,734 1,765 1,729 1,765 299,000
2002/03/07 1,726 1,747 1,701 1,733 246,000
2002/03/06 1,690 1,714 1,687 1,695 123,000
2002/03/05 1,730 1,730 1,687 1,687 279,000
2002/03/04 1,680 1,725 1,680 1,708 217,000
2002/03/01 1,700 1,710 1,680 1,680 230,000
2002/02/28 1,634 1,670 1,630 1,660 238,000
2002/02/27 1,590 1,629 1,590 1,624 430,000
2002/02/26 1,612 1,615 1,601 1,610 168,000
2002/02/25 1,632 1,632 1,602 1,602 72,000
2002/02/22 1,602 1,619 1,590 1,602 145,000
2002/02/21 1,610 1,625 1,595 1,625 125,000
2002/02/20 1,611 1,619 1,608 1,610 83,000
2002/02/19 1,622 1,622 1,595 1,615 97,000
2002/02/18 1,650 1,650 1,611 1,623 166,000
2002/02/15 1,638 1,639 1,626 1,635 91,000
2002/02/14 1,644 1,670 1,625 1,638 278,000
2002/02/13 1,600 1,635 1,599 1,625 244,000
2002/02/12 1,590 1,609 1,588 1,590 228,000
2002/02/08 1,600 1,600 1,588 1,590 176,000
2002/02/07 1,615 1,615 1,600 1,609 204,000
2002/02/06 1,624 1,640 1,619 1,619 95,000
2002/02/05 1,657 1,660 1,635 1,636 136,000
2002/02/04 1,685 1,689 1,667 1,667 100,000
2002/02/01 1,690 1,699 1,666 1,681 97,000
2002/01/31 1,700 1,700 1,676 1,688 37,000
2002/01/30 1,670 1,679 1,666 1,679 78,000
2002/01/29 1,694 1,694 1,685 1,689 27,000
2002/01/28 1,695 1,714 1,682 1,695 56,000
2002/01/25 1,682 1,697 1,680 1,693 73,000
2002/01/24 1,691 1,692 1,682 1,682 114,000
2002/01/23 1,708 1,718 1,691 1,692 112,000
2002/01/22 1,741 1,741 1,719 1,719 61,000
2002/01/21 1,730 1,747 1,714 1,743 51,000
2002/01/18 1,702 1,724 1,702 1,720 52,000
2002/01/17 1,702 1,735 1,702 1,718 158,000
2002/01/16 1,700 1,748 1,691 1,748 137,000
2002/01/15 1,743 1,743 1,667 1,670 248,000
2002/01/11 1,785 1,785 1,752 1,752 73,000
2002/01/10 1,760 1,781 1,760 1,780 95,000
2002/01/09 1,795 1,795 1,770 1,780 131,000
2002/01/08 1,793 1,800 1,762 1,795 159,000
2002/01/07 1,800 1,801 1,790 1,797 156,000
2002/01/04 1,825 1,825 1,782 1,800 56,000

このページの先頭へ