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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,403 | 1,420 | 1,392 | 1,412 | 251,000 |
| 2003/12/29 | 1,330 | 1,368 | 1,325 | 1,363 | 308,000 |
| 2003/12/26 | 1,290 | 1,317 | 1,281 | 1,317 | 202,000 |
| 2003/12/25 | 1,270 | 1,272 | 1,262 | 1,270 | 208,000 |
| 2003/12/24 | 1,278 | 1,285 | 1,272 | 1,275 | 281,000 |
| 2003/12/22 | 1,295 | 1,300 | 1,278 | 1,278 | 242,000 |
| 2003/12/19 | 1,260 | 1,290 | 1,260 | 1,289 | 301,000 |
| 2003/12/18 | 1,253 | 1,260 | 1,250 | 1,258 | 189,000 |
| 2003/12/17 | 1,288 | 1,289 | 1,258 | 1,269 | 229,000 |
| 2003/12/16 | 1,289 | 1,290 | 1,281 | 1,287 | 162,000 |
| 2003/12/15 | 1,300 | 1,304 | 1,292 | 1,295 | 217,000 |
| 2003/12/12 | 1,300 | 1,300 | 1,278 | 1,290 | 251,000 |
| 2003/12/11 | 1,308 | 1,309 | 1,281 | 1,292 | 226,000 |
| 2003/12/10 | 1,324 | 1,324 | 1,300 | 1,304 | 188,000 |
| 2003/12/09 | 1,331 | 1,336 | 1,315 | 1,319 | 240,000 |
| 2003/12/08 | 1,328 | 1,335 | 1,325 | 1,329 | 336,000 |
| 2003/12/05 | 1,351 | 1,351 | 1,315 | 1,315 | 513,000 |
| 2003/12/04 | 1,346 | 1,359 | 1,346 | 1,348 | 139,000 |
| 2003/12/03 | 1,357 | 1,363 | 1,339 | 1,342 | 295,000 |
| 2003/12/02 | 1,379 | 1,388 | 1,355 | 1,355 | 286,000 |
| 2003/12/01 | 1,360 | 1,370 | 1,352 | 1,359 | 199,000 |
| 2003/11/28 | 1,376 | 1,376 | 1,361 | 1,362 | 214,000 |
| 2003/11/27 | 1,410 | 1,414 | 1,378 | 1,378 | 273,000 |
| 2003/11/26 | 1,374 | 1,415 | 1,366 | 1,397 | 267,000 |
| 2003/11/25 | 1,350 | 1,378 | 1,342 | 1,348 | 318,000 |
| 2003/11/21 | 1,357 | 1,360 | 1,321 | 1,322 | 451,000 |
| 2003/11/20 | 1,396 | 1,400 | 1,359 | 1,362 | 437,000 |
| 2003/11/19 | 1,418 | 1,418 | 1,390 | 1,396 | 395,000 |
| 2003/11/18 | 1,470 | 1,470 | 1,413 | 1,428 | 369,000 |
| 2003/11/17 | 1,524 | 1,524 | 1,471 | 1,475 | 505,000 |
| 2003/11/14 | 1,534 | 1,549 | 1,534 | 1,540 | 149,000 |
| 2003/11/13 | 1,548 | 1,549 | 1,520 | 1,534 | 151,000 |
| 2003/11/12 | 1,530 | 1,537 | 1,500 | 1,511 | 165,000 |
| 2003/11/11 | 1,505 | 1,524 | 1,496 | 1,500 | 349,000 |
| 2003/11/10 | 1,543 | 1,554 | 1,503 | 1,504 | 365,000 |
| 2003/11/07 | 1,535 | 1,548 | 1,526 | 1,538 | 250,000 |
| 2003/11/06 | 1,565 | 1,566 | 1,511 | 1,515 | 394,000 |
| 2003/11/05 | 1,601 | 1,603 | 1,565 | 1,582 | 255,000 |
| 2003/11/04 | 1,605 | 1,626 | 1,604 | 1,615 | 198,000 |
| 2003/10/31 | 1,606 | 1,608 | 1,591 | 1,599 | 222,000 |
| 2003/10/30 | 1,620 | 1,620 | 1,582 | 1,605 | 261,000 |
| 2003/10/29 | 1,610 | 1,629 | 1,600 | 1,619 | 278,000 |
| 2003/10/28 | 1,650 | 1,650 | 1,611 | 1,612 | 266,000 |
| 2003/10/27 | 1,650 | 1,650 | 1,623 | 1,633 | 347,000 |
| 2003/10/24 | 1,447 | 1,587 | 1,447 | 1,563 | 1,173,000 |
| 2003/10/23 | 1,793 | 1,795 | 1,735 | 1,746 | 259,000 |
| 2003/10/22 | 1,820 | 1,820 | 1,790 | 1,793 | 174,000 |
| 2003/10/21 | 1,805 | 1,813 | 1,790 | 1,790 | 297,000 |
| 2003/10/20 | 1,811 | 1,812 | 1,804 | 1,805 | 164,000 |
| 2003/10/17 | 1,818 | 1,818 | 1,804 | 1,810 | 233,000 |
| 2003/10/16 | 1,849 | 1,849 | 1,813 | 1,820 | 247,000 |
| 2003/10/15 | 1,859 | 1,862 | 1,845 | 1,845 | 140,000 |
| 2003/10/14 | 1,851 | 1,855 | 1,845 | 1,854 | 121,000 |
| 2003/10/10 | 1,840 | 1,853 | 1,840 | 1,844 | 184,000 |
| 2003/10/09 | 1,856 | 1,864 | 1,852 | 1,852 | 98,000 |
| 2003/10/08 | 1,883 | 1,890 | 1,859 | 1,869 | 92,000 |
| 2003/10/07 | 1,907 | 1,914 | 1,883 | 1,890 | 138,000 |
| 2003/10/06 | 1,915 | 1,920 | 1,898 | 1,898 | 145,000 |
| 2003/10/03 | 1,900 | 1,906 | 1,885 | 1,885 | 158,000 |
| 2003/10/02 | 1,901 | 1,910 | 1,884 | 1,896 | 128,000 |
| 2003/10/01 | 1,899 | 1,909 | 1,890 | 1,899 | 112,000 |
| 2003/09/30 | 1,901 | 1,910 | 1,890 | 1,910 | 49,000 |
| 2003/09/29 | 1,901 | 1,919 | 1,888 | 1,892 | 72,000 |
| 2003/09/26 | 1,920 | 1,924 | 1,900 | 1,908 | 94,000 |
| 2003/09/25 | 1,931 | 1,944 | 1,914 | 1,934 | 156,000 |
| 2003/09/24 | 1,963 | 1,965 | 1,928 | 1,945 | 262,000 |
| 2003/09/22 | 1,960 | 1,960 | 1,912 | 1,927 | 225,000 |
| 2003/09/19 | 1,930 | 1,938 | 1,920 | 1,930 | 285,000 |
| 2003/09/18 | 1,905 | 1,923 | 1,898 | 1,912 | 188,000 |
| 2003/09/17 | 1,932 | 1,932 | 1,890 | 1,895 | 126,000 |
| 2003/09/16 | 1,910 | 1,934 | 1,898 | 1,912 | 127,000 |
| 2003/09/12 | 1,915 | 1,915 | 1,890 | 1,893 | 178,000 |
| 2003/09/11 | 1,885 | 1,899 | 1,881 | 1,885 | 192,000 |
| 2003/09/10 | 1,894 | 1,912 | 1,878 | 1,885 | 307,000 |
| 2003/09/09 | 1,885 | 1,899 | 1,880 | 1,891 | 84,000 |
| 2003/09/08 | 1,879 | 1,895 | 1,875 | 1,886 | 48,000 |
| 2003/09/05 | 1,901 | 1,901 | 1,878 | 1,879 | 72,000 |
| 2003/09/04 | 1,924 | 1,926 | 1,895 | 1,903 | 162,000 |
| 2003/09/03 | 1,915 | 1,916 | 1,865 | 1,905 | 273,000 |
| 2003/09/02 | 1,946 | 1,946 | 1,911 | 1,915 | 325,000 |
| 2003/09/01 | 1,920 | 1,948 | 1,918 | 1,944 | 316,000 |
| 2003/08/29 | 1,860 | 1,905 | 1,859 | 1,905 | 375,000 |
| 2003/08/28 | 1,840 | 1,856 | 1,834 | 1,837 | 204,000 |
| 2003/08/27 | 1,842 | 1,863 | 1,834 | 1,843 | 148,000 |
| 2003/08/26 | 1,845 | 1,847 | 1,824 | 1,824 | 155,000 |
| 2003/08/25 | 1,848 | 1,849 | 1,833 | 1,836 | 131,000 |
| 2003/08/22 | 1,831 | 1,848 | 1,822 | 1,840 | 222,000 |
| 2003/08/21 | 1,814 | 1,838 | 1,810 | 1,824 | 216,000 |
| 2003/08/20 | 1,835 | 1,837 | 1,802 | 1,815 | 162,000 |
| 2003/08/19 | 1,833 | 1,842 | 1,825 | 1,835 | 127,000 |
| 2003/08/18 | 1,851 | 1,862 | 1,832 | 1,840 | 188,000 |
| 2003/08/15 | 1,808 | 1,830 | 1,806 | 1,821 | 231,000 |
| 2003/08/14 | 1,753 | 1,800 | 1,752 | 1,797 | 451,000 |
| 2003/08/13 | 1,780 | 1,814 | 1,727 | 1,750 | 623,000 |
| 2003/08/12 | 1,826 | 1,830 | 1,770 | 1,787 | 520,000 |
| 2003/08/11 | 1,850 | 1,850 | 1,821 | 1,829 | 201,000 |
| 2003/08/08 | 1,870 | 1,870 | 1,840 | 1,857 | 153,000 |
| 2003/08/07 | 1,875 | 1,882 | 1,856 | 1,870 | 177,000 |
| 2003/08/06 | 1,902 | 1,902 | 1,874 | 1,875 | 208,000 |
| 2003/08/05 | 1,917 | 1,923 | 1,903 | 1,903 | 164,000 |
| 2003/08/04 | 1,939 | 1,939 | 1,913 | 1,915 | 128,000 |
| 2003/08/01 | 1,912 | 1,939 | 1,905 | 1,923 | 185,000 |
| 2003/07/31 | 1,885 | 1,909 | 1,877 | 1,893 | 173,000 |
| 2003/07/30 | 1,898 | 1,906 | 1,880 | 1,887 | 289,000 |
| 2003/07/29 | 1,925 | 1,925 | 1,895 | 1,895 | 255,000 |
| 2003/07/28 | 1,838 | 1,894 | 1,838 | 1,877 | 263,000 |
| 2003/07/25 | 1,822 | 1,851 | 1,822 | 1,825 | 237,000 |
| 2003/07/24 | 1,842 | 1,842 | 1,822 | 1,822 | 275,000 |
| 2003/07/23 | 1,861 | 1,869 | 1,850 | 1,861 | 175,000 |
| 2003/07/22 | 1,858 | 1,881 | 1,854 | 1,854 | 110,000 |
| 2003/07/18 | 1,856 | 1,883 | 1,856 | 1,869 | 96,000 |
| 2003/07/17 | 1,890 | 1,890 | 1,851 | 1,854 | 182,000 |
| 2003/07/16 | 1,902 | 1,917 | 1,900 | 1,900 | 134,000 |
| 2003/07/15 | 1,910 | 1,924 | 1,906 | 1,910 | 156,000 |
| 2003/07/14 | 1,920 | 1,923 | 1,908 | 1,912 | 109,000 |
| 2003/07/11 | 1,923 | 1,940 | 1,920 | 1,923 | 70,000 |
| 2003/07/10 | 1,934 | 1,969 | 1,918 | 1,920 | 217,000 |
| 2003/07/09 | 1,930 | 1,941 | 1,920 | 1,934 | 145,000 |
| 2003/07/08 | 1,933 | 1,955 | 1,933 | 1,938 | 159,000 |
| 2003/07/07 | 1,967 | 1,970 | 1,943 | 1,952 | 223,000 |
| 2003/07/04 | 1,962 | 1,986 | 1,961 | 1,962 | 136,000 |
| 2003/07/03 | 2,010 | 2,020 | 1,975 | 1,992 | 98,000 |
| 2003/07/02 | 2,035 | 2,035 | 1,985 | 2,005 | 141,000 |
| 2003/07/01 | 1,921 | 2,000 | 1,921 | 2,000 | 337,000 |
| 2003/06/30 | 2,010 | 2,015 | 1,953 | 1,960 | 144,000 |
| 2003/06/27 | 2,015 | 2,040 | 2,000 | 2,005 | 229,000 |
| 2003/06/26 | 2,010 | 2,055 | 1,993 | 1,995 | 289,000 |
| 2003/06/25 | 2,010 | 2,030 | 2,005 | 2,025 | 265,000 |
| 2003/06/24 | 2,000 | 2,030 | 2,000 | 2,005 | 146,000 |
| 2003/06/23 | 1,998 | 2,005 | 1,988 | 2,000 | 89,000 |
| 2003/06/20 | 2,000 | 2,020 | 1,995 | 1,998 | 97,000 |
| 2003/06/19 | 2,010 | 2,020 | 1,996 | 2,005 | 176,000 |
| 2003/06/18 | 1,930 | 1,979 | 1,930 | 1,978 | 185,000 |
| 2003/06/17 | 1,914 | 1,930 | 1,914 | 1,929 | 92,000 |
| 2003/06/16 | 1,917 | 1,927 | 1,905 | 1,912 | 82,000 |
| 2003/06/13 | 1,941 | 1,941 | 1,916 | 1,919 | 161,000 |
| 2003/06/12 | 1,941 | 1,941 | 1,929 | 1,930 | 93,000 |
| 2003/06/11 | 1,941 | 1,945 | 1,911 | 1,911 | 77,000 |
| 2003/06/10 | 1,910 | 1,936 | 1,905 | 1,933 | 90,000 |
| 2003/06/09 | 1,919 | 1,919 | 1,903 | 1,910 | 386,000 |
| 2003/06/06 | 1,903 | 1,920 | 1,900 | 1,918 | 199,000 |
| 2003/06/05 | 1,925 | 1,941 | 1,900 | 1,900 | 78,000 |
| 2003/06/04 | 1,927 | 1,930 | 1,911 | 1,918 | 49,000 |
| 2003/06/03 | 1,930 | 1,930 | 1,905 | 1,905 | 69,000 |
| 2003/06/02 | 1,950 | 1,950 | 1,920 | 1,929 | 61,000 |
| 2003/05/30 | 1,959 | 1,977 | 1,959 | 1,963 | 75,000 |
| 2003/05/29 | 1,979 | 1,980 | 1,958 | 1,958 | 91,000 |
| 2003/05/28 | 1,943 | 1,973 | 1,941 | 1,957 | 94,000 |
| 2003/05/27 | 1,945 | 1,946 | 1,916 | 1,928 | 77,000 |
| 2003/05/26 | 1,941 | 1,962 | 1,940 | 1,946 | 141,000 |
| 2003/05/23 | 1,940 | 1,960 | 1,900 | 1,941 | 127,000 |
| 2003/05/22 | 2,030 | 2,030 | 1,980 | 1,999 | 176,000 |
| 2003/05/21 | 2,030 | 2,030 | 1,995 | 2,000 | 88,000 |
| 2003/05/20 | 2,025 | 2,030 | 2,015 | 2,030 | 180,000 |
| 2003/05/19 | 1,991 | 2,040 | 1,991 | 2,030 | 224,000 |
| 2003/05/16 | 1,969 | 1,990 | 1,960 | 1,989 | 144,000 |
| 2003/05/15 | 1,977 | 1,977 | 1,920 | 1,920 | 153,000 |
| 2003/05/14 | 1,960 | 1,990 | 1,960 | 1,976 | 199,000 |
| 2003/05/13 | 1,947 | 1,954 | 1,941 | 1,952 | 111,000 |
| 2003/05/12 | 1,940 | 1,956 | 1,938 | 1,938 | 144,000 |
| 2003/05/09 | 1,919 | 1,938 | 1,911 | 1,938 | 124,000 |
| 2003/05/08 | 1,890 | 1,919 | 1,890 | 1,900 | 154,000 |
| 2003/05/07 | 1,900 | 1,905 | 1,888 | 1,894 | 119,000 |
| 2003/05/06 | 1,915 | 1,930 | 1,901 | 1,901 | 156,000 |
| 2003/05/02 | 1,908 | 1,920 | 1,873 | 1,914 | 169,000 |
| 2003/05/01 | 1,900 | 1,917 | 1,890 | 1,897 | 120,000 |
| 2003/04/30 | 1,892 | 1,919 | 1,892 | 1,900 | 216,000 |
| 2003/04/28 | 1,888 | 1,891 | 1,871 | 1,891 | 112,000 |
| 2003/04/25 | 1,844 | 1,888 | 1,839 | 1,888 | 263,000 |
| 2003/04/24 | 1,837 | 1,840 | 1,826 | 1,831 | 148,000 |
| 2003/04/23 | 1,793 | 1,820 | 1,793 | 1,811 | 134,000 |
| 2003/04/22 | 1,809 | 1,809 | 1,765 | 1,798 | 125,000 |
| 2003/04/21 | 1,770 | 1,809 | 1,753 | 1,793 | 191,000 |
| 2003/04/18 | 1,749 | 1,758 | 1,731 | 1,750 | 290,000 |
| 2003/04/17 | 1,592 | 1,733 | 1,583 | 1,730 | 733,000 |
| 2003/04/16 | 1,580 | 1,585 | 1,540 | 1,563 | 312,000 |
| 2003/04/15 | 1,600 | 1,602 | 1,560 | 1,580 | 279,000 |
| 2003/04/14 | 1,655 | 1,675 | 1,602 | 1,611 | 125,000 |
| 2003/04/11 | 1,666 | 1,674 | 1,640 | 1,655 | 171,000 |
| 2003/04/10 | 1,691 | 1,697 | 1,669 | 1,675 | 105,000 |
| 2003/04/09 | 1,681 | 1,705 | 1,681 | 1,690 | 104,000 |
| 2003/04/08 | 1,670 | 1,691 | 1,654 | 1,688 | 151,000 |
| 2003/04/07 | 1,720 | 1,750 | 1,680 | 1,690 | 177,000 |
| 2003/04/04 | 1,729 | 1,730 | 1,640 | 1,710 | 276,000 |
| 2003/04/03 | 1,801 | 1,814 | 1,730 | 1,731 | 237,000 |
| 2003/04/02 | 1,830 | 1,833 | 1,780 | 1,780 | 109,000 |
| 2003/04/01 | 1,814 | 1,849 | 1,814 | 1,832 | 59,000 |
| 2003/03/31 | 1,856 | 1,864 | 1,811 | 1,815 | 93,000 |
| 2003/03/28 | 1,886 | 1,886 | 1,849 | 1,856 | 64,000 |
| 2003/03/27 | 1,897 | 1,897 | 1,875 | 1,886 | 43,000 |
| 2003/03/26 | 1,901 | 1,901 | 1,872 | 1,886 | 116,000 |
| 2003/03/25 | 1,939 | 1,944 | 1,900 | 1,913 | 138,000 |
| 2003/03/24 | 1,915 | 1,970 | 1,915 | 1,969 | 146,000 |
| 2003/03/20 | 1,871 | 1,900 | 1,858 | 1,894 | 80,000 |
| 2003/03/19 | 1,829 | 1,845 | 1,823 | 1,845 | 123,000 |
| 2003/03/18 | 1,836 | 1,840 | 1,821 | 1,829 | 215,000 |
| 2003/03/17 | 1,844 | 1,844 | 1,801 | 1,811 | 127,000 |
| 2003/03/14 | 1,856 | 1,863 | 1,838 | 1,844 | 198,000 |
| 2003/03/13 | 1,856 | 1,874 | 1,849 | 1,851 | 90,000 |
| 2003/03/12 | 1,881 | 1,890 | 1,865 | 1,865 | 78,000 |
| 2003/03/11 | 1,860 | 1,888 | 1,857 | 1,880 | 182,000 |
| 2003/03/10 | 1,877 | 1,880 | 1,866 | 1,873 | 109,000 |
| 2003/03/07 | 1,900 | 1,910 | 1,885 | 1,891 | 131,000 |
| 2003/03/06 | 1,899 | 1,908 | 1,897 | 1,903 | 88,000 |
| 2003/03/05 | 1,890 | 1,898 | 1,886 | 1,896 | 54,000 |
| 2003/03/04 | 1,888 | 1,899 | 1,884 | 1,895 | 130,000 |
| 2003/03/03 | 1,866 | 1,884 | 1,866 | 1,880 | 187,000 |
| 2003/02/28 | 1,883 | 1,883 | 1,864 | 1,864 | 80,000 |
| 2003/02/27 | 1,890 | 1,890 | 1,866 | 1,875 | 90,000 |
| 2003/02/26 | 1,879 | 1,895 | 1,879 | 1,889 | 136,000 |
| 2003/02/25 | 1,899 | 1,899 | 1,860 | 1,865 | 117,000 |
| 2003/02/24 | 1,911 | 1,920 | 1,881 | 1,884 | 263,000 |
| 2003/02/21 | 1,965 | 1,965 | 1,915 | 1,920 | 137,000 |
| 2003/02/20 | 1,972 | 1,974 | 1,966 | 1,973 | 76,000 |
| 2003/02/19 | 1,965 | 1,980 | 1,964 | 1,971 | 120,000 |
| 2003/02/18 | 1,960 | 1,965 | 1,948 | 1,955 | 140,000 |
| 2003/02/17 | 1,974 | 1,978 | 1,955 | 1,956 | 138,000 |
| 2003/02/14 | 1,958 | 1,973 | 1,950 | 1,970 | 99,000 |
| 2003/02/13 | 1,960 | 1,964 | 1,955 | 1,958 | 92,000 |
| 2003/02/12 | 1,969 | 1,969 | 1,951 | 1,960 | 138,000 |
| 2003/02/10 | 1,978 | 1,978 | 1,950 | 1,968 | 113,000 |
| 2003/02/07 | 1,969 | 1,978 | 1,956 | 1,978 | 98,000 |
| 2003/02/06 | 1,951 | 1,970 | 1,938 | 1,968 | 178,000 |
| 2003/02/05 | 1,960 | 1,961 | 1,941 | 1,941 | 234,000 |
| 2003/02/04 | 1,957 | 1,979 | 1,940 | 1,979 | 79,000 |
| 2003/02/03 | 1,936 | 1,951 | 1,926 | 1,949 | 110,000 |
| 2003/01/31 | 1,939 | 1,939 | 1,920 | 1,935 | 47,000 |
| 2003/01/30 | 1,936 | 1,940 | 1,918 | 1,934 | 53,000 |
| 2003/01/29 | 1,941 | 1,941 | 1,917 | 1,917 | 86,000 |
| 2003/01/28 | 1,923 | 1,941 | 1,915 | 1,926 | 97,000 |
| 2003/01/27 | 1,915 | 1,940 | 1,914 | 1,923 | 212,000 |
| 2003/01/24 | 1,943 | 1,954 | 1,890 | 1,891 | 111,000 |
| 2003/01/23 | 1,921 | 1,950 | 1,900 | 1,942 | 75,000 |
| 2003/01/22 | 1,961 | 1,965 | 1,901 | 1,921 | 82,000 |
| 2003/01/21 | 1,984 | 1,984 | 1,968 | 1,983 | 79,000 |
| 2003/01/20 | 1,985 | 1,986 | 1,962 | 1,983 | 66,000 |
| 2003/01/17 | 1,963 | 1,987 | 1,963 | 1,985 | 65,000 |
| 2003/01/16 | 1,983 | 1,983 | 1,961 | 1,972 | 103,000 |
| 2003/01/15 | 1,960 | 1,990 | 1,940 | 1,989 | 326,000 |
| 2003/01/14 | 1,879 | 1,920 | 1,879 | 1,920 | 169,000 |
| 2003/01/10 | 1,877 | 1,900 | 1,855 | 1,879 | 195,000 |
| 2003/01/09 | 1,843 | 1,863 | 1,843 | 1,861 | 146,000 |
| 2003/01/08 | 1,875 | 1,878 | 1,840 | 1,842 | 106,000 |
| 2003/01/07 | 1,919 | 1,923 | 1,870 | 1,871 | 86,000 |
| 2003/01/06 | 1,906 | 1,917 | 1,901 | 1,901 | 39,000 |