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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,691 | 1,717 | 1,690 | 1,717 | 141,000 |
| 2004/12/29 | 1,685 | 1,693 | 1,676 | 1,693 | 148,000 |
| 2004/12/28 | 1,655 | 1,671 | 1,650 | 1,662 | 100,000 |
| 2004/12/27 | 1,668 | 1,668 | 1,645 | 1,655 | 231,000 |
| 2004/12/24 | 1,611 | 1,644 | 1,611 | 1,644 | 174,000 |
| 2004/12/22 | 1,585 | 1,614 | 1,585 | 1,610 | 85,000 |
| 2004/12/21 | 1,576 | 1,588 | 1,575 | 1,584 | 74,000 |
| 2004/12/20 | 1,581 | 1,581 | 1,572 | 1,573 | 63,000 |
| 2004/12/17 | 1,579 | 1,586 | 1,570 | 1,580 | 112,000 |
| 2004/12/16 | 1,563 | 1,570 | 1,559 | 1,566 | 124,000 |
| 2004/12/15 | 1,576 | 1,580 | 1,565 | 1,565 | 152,000 |
| 2004/12/14 | 1,580 | 1,585 | 1,579 | 1,584 | 116,000 |
| 2004/12/13 | 1,590 | 1,590 | 1,579 | 1,579 | 99,000 |
| 2004/12/10 | 1,590 | 1,590 | 1,576 | 1,584 | 100,000 |
| 2004/12/09 | 1,606 | 1,606 | 1,583 | 1,593 | 64,000 |
| 2004/12/08 | 1,616 | 1,616 | 1,598 | 1,602 | 93,000 |
| 2004/12/07 | 1,613 | 1,623 | 1,605 | 1,612 | 56,000 |
| 2004/12/06 | 1,602 | 1,630 | 1,602 | 1,613 | 69,000 |
| 2004/12/03 | 1,604 | 1,609 | 1,600 | 1,600 | 44,000 |
| 2004/12/02 | 1,609 | 1,610 | 1,600 | 1,603 | 46,000 |
| 2004/12/01 | 1,598 | 1,602 | 1,593 | 1,596 | 79,000 |
| 2004/11/30 | 1,578 | 1,605 | 1,576 | 1,598 | 87,000 |
| 2004/11/29 | 1,579 | 1,586 | 1,576 | 1,582 | 86,000 |
| 2004/11/26 | 1,563 | 1,575 | 1,561 | 1,563 | 187,000 |
| 2004/11/25 | 1,567 | 1,575 | 1,556 | 1,564 | 188,000 |
| 2004/11/24 | 1,557 | 1,569 | 1,550 | 1,556 | 64,000 |
| 2004/11/22 | 1,566 | 1,567 | 1,545 | 1,559 | 206,000 |
| 2004/11/19 | 1,585 | 1,585 | 1,571 | 1,575 | 159,000 |
| 2004/11/18 | 1,580 | 1,594 | 1,578 | 1,578 | 87,000 |
| 2004/11/17 | 1,577 | 1,580 | 1,564 | 1,564 | 179,000 |
| 2004/11/16 | 1,575 | 1,584 | 1,557 | 1,576 | 276,000 |
| 2004/11/15 | 1,558 | 1,565 | 1,553 | 1,556 | 195,000 |
| 2004/11/12 | 1,540 | 1,555 | 1,535 | 1,545 | 78,000 |
| 2004/11/11 | 1,568 | 1,568 | 1,550 | 1,550 | 51,000 |
| 2004/11/10 | 1,552 | 1,574 | 1,552 | 1,555 | 64,000 |
| 2004/11/09 | 1,560 | 1,566 | 1,550 | 1,551 | 52,000 |
| 2004/11/08 | 1,579 | 1,579 | 1,561 | 1,566 | 73,000 |
| 2004/11/05 | 1,593 | 1,600 | 1,579 | 1,579 | 38,000 |
| 2004/11/04 | 1,573 | 1,610 | 1,573 | 1,592 | 78,000 |
| 2004/11/02 | 1,545 | 1,576 | 1,545 | 1,568 | 82,000 |
| 2004/11/01 | 1,570 | 1,570 | 1,549 | 1,551 | 68,000 |
| 2004/10/29 | 1,570 | 1,583 | 1,563 | 1,578 | 71,000 |
| 2004/10/28 | 1,581 | 1,581 | 1,570 | 1,573 | 78,000 |
| 2004/10/27 | 1,580 | 1,590 | 1,580 | 1,581 | 57,000 |
| 2004/10/26 | 1,584 | 1,599 | 1,582 | 1,582 | 45,000 |
| 2004/10/25 | 1,595 | 1,600 | 1,588 | 1,590 | 69,000 |
| 2004/10/22 | 1,605 | 1,615 | 1,604 | 1,604 | 26,000 |
| 2004/10/21 | 1,611 | 1,612 | 1,605 | 1,605 | 39,000 |
| 2004/10/20 | 1,632 | 1,632 | 1,611 | 1,612 | 43,000 |
| 2004/10/19 | 1,623 | 1,636 | 1,619 | 1,619 | 28,000 |
| 2004/10/18 | 1,616 | 1,630 | 1,616 | 1,623 | 43,000 |
| 2004/10/15 | 1,628 | 1,628 | 1,614 | 1,615 | 44,000 |
| 2004/10/14 | 1,625 | 1,628 | 1,620 | 1,628 | 44,000 |
| 2004/10/13 | 1,639 | 1,639 | 1,611 | 1,624 | 28,000 |
| 2004/10/12 | 1,642 | 1,644 | 1,631 | 1,634 | 23,000 |
| 2004/10/08 | 1,640 | 1,646 | 1,637 | 1,640 | 23,000 |
| 2004/10/07 | 1,652 | 1,652 | 1,642 | 1,648 | 29,000 |
| 2004/10/06 | 1,653 | 1,656 | 1,642 | 1,652 | 21,000 |
| 2004/10/05 | 1,647 | 1,657 | 1,645 | 1,652 | 49,000 |
| 2004/10/04 | 1,651 | 1,659 | 1,642 | 1,653 | 68,000 |
| 2004/10/01 | 1,611 | 1,640 | 1,611 | 1,640 | 78,000 |
| 2004/09/30 | 1,618 | 1,627 | 1,610 | 1,610 | 52,000 |
| 2004/09/29 | 1,625 | 1,630 | 1,604 | 1,606 | 74,000 |
| 2004/09/28 | 1,615 | 1,625 | 1,610 | 1,621 | 64,000 |
| 2004/09/27 | 1,635 | 1,641 | 1,612 | 1,628 | 67,000 |
| 2004/09/24 | 1,663 | 1,669 | 1,652 | 1,669 | 47,000 |
| 2004/09/22 | 1,680 | 1,685 | 1,671 | 1,678 | 70,000 |
| 2004/09/21 | 1,686 | 1,690 | 1,685 | 1,690 | 38,000 |
| 2004/09/17 | 1,688 | 1,688 | 1,679 | 1,685 | 48,000 |
| 2004/09/16 | 1,687 | 1,698 | 1,679 | 1,679 | 75,000 |
| 2004/09/15 | 1,667 | 1,690 | 1,667 | 1,686 | 104,000 |
| 2004/09/14 | 1,680 | 1,680 | 1,662 | 1,665 | 33,000 |
| 2004/09/13 | 1,670 | 1,685 | 1,660 | 1,668 | 41,000 |
| 2004/09/10 | 1,668 | 1,674 | 1,659 | 1,665 | 128,000 |
| 2004/09/09 | 1,680 | 1,690 | 1,667 | 1,667 | 125,000 |
| 2004/09/08 | 1,671 | 1,680 | 1,669 | 1,670 | 38,000 |
| 2004/09/07 | 1,664 | 1,678 | 1,660 | 1,670 | 97,000 |
| 2004/09/06 | 1,643 | 1,667 | 1,635 | 1,663 | 58,000 |
| 2004/09/03 | 1,655 | 1,655 | 1,635 | 1,642 | 74,000 |
| 2004/09/02 | 1,651 | 1,665 | 1,644 | 1,655 | 91,000 |
| 2004/09/01 | 1,642 | 1,647 | 1,631 | 1,643 | 45,000 |
| 2004/08/31 | 1,630 | 1,640 | 1,620 | 1,632 | 54,000 |
| 2004/08/30 | 1,634 | 1,637 | 1,621 | 1,628 | 80,000 |
| 2004/08/27 | 1,635 | 1,636 | 1,622 | 1,632 | 33,000 |
| 2004/08/26 | 1,644 | 1,644 | 1,623 | 1,625 | 25,000 |
| 2004/08/25 | 1,633 | 1,635 | 1,616 | 1,618 | 43,000 |
| 2004/08/24 | 1,619 | 1,637 | 1,603 | 1,637 | 137,000 |
| 2004/08/23 | 1,625 | 1,626 | 1,615 | 1,625 | 80,000 |
| 2004/08/20 | 1,630 | 1,644 | 1,629 | 1,633 | 125,000 |
| 2004/08/19 | 1,644 | 1,647 | 1,634 | 1,634 | 66,000 |
| 2004/08/18 | 1,646 | 1,646 | 1,635 | 1,645 | 36,000 |
| 2004/08/17 | 1,640 | 1,649 | 1,638 | 1,646 | 60,000 |
| 2004/08/16 | 1,635 | 1,639 | 1,631 | 1,638 | 43,000 |
| 2004/08/13 | 1,653 | 1,658 | 1,641 | 1,651 | 117,000 |
| 2004/08/12 | 1,676 | 1,676 | 1,646 | 1,651 | 88,000 |
| 2004/08/11 | 1,657 | 1,681 | 1,644 | 1,675 | 152,000 |
| 2004/08/10 | 1,628 | 1,630 | 1,610 | 1,627 | 34,000 |
| 2004/08/09 | 1,623 | 1,623 | 1,606 | 1,613 | 33,000 |
| 2004/08/06 | 1,622 | 1,633 | 1,614 | 1,629 | 53,000 |
| 2004/08/05 | 1,632 | 1,649 | 1,623 | 1,638 | 61,000 |
| 2004/08/04 | 1,645 | 1,654 | 1,622 | 1,631 | 99,000 |
| 2004/08/03 | 1,670 | 1,675 | 1,632 | 1,636 | 98,000 |
| 2004/08/02 | 1,665 | 1,667 | 1,655 | 1,661 | 39,000 |
| 2004/07/30 | 1,656 | 1,669 | 1,656 | 1,667 | 50,000 |
| 2004/07/29 | 1,660 | 1,660 | 1,646 | 1,649 | 213,000 |
| 2004/07/28 | 1,663 | 1,675 | 1,662 | 1,665 | 125,000 |
| 2004/07/27 | 1,682 | 1,688 | 1,675 | 1,680 | 119,000 |
| 2004/07/26 | 1,699 | 1,699 | 1,681 | 1,683 | 81,000 |
| 2004/07/23 | 1,690 | 1,710 | 1,687 | 1,695 | 163,000 |
| 2004/07/22 | 1,679 | 1,688 | 1,675 | 1,686 | 113,000 |
| 2004/07/21 | 1,681 | 1,687 | 1,681 | 1,686 | 43,000 |
| 2004/07/20 | 1,680 | 1,685 | 1,675 | 1,680 | 56,000 |
| 2004/07/16 | 1,680 | 1,688 | 1,670 | 1,688 | 80,000 |
| 2004/07/15 | 1,675 | 1,685 | 1,675 | 1,679 | 124,000 |
| 2004/07/14 | 1,689 | 1,692 | 1,673 | 1,673 | 126,000 |
| 2004/07/13 | 1,681 | 1,693 | 1,680 | 1,688 | 176,000 |
| 2004/07/12 | 1,642 | 1,679 | 1,642 | 1,679 | 226,000 |
| 2004/07/09 | 1,635 | 1,638 | 1,624 | 1,637 | 68,000 |
| 2004/07/08 | 1,629 | 1,638 | 1,620 | 1,635 | 69,000 |
| 2004/07/07 | 1,606 | 1,618 | 1,597 | 1,610 | 95,000 |
| 2004/07/06 | 1,607 | 1,625 | 1,607 | 1,620 | 82,000 |
| 2004/07/05 | 1,602 | 1,614 | 1,598 | 1,605 | 56,000 |
| 2004/07/02 | 1,631 | 1,635 | 1,625 | 1,626 | 76,000 |
| 2004/07/01 | 1,629 | 1,638 | 1,625 | 1,637 | 87,000 |
| 2004/06/30 | 1,624 | 1,625 | 1,615 | 1,625 | 76,000 |
| 2004/06/29 | 1,612 | 1,619 | 1,609 | 1,609 | 66,000 |
| 2004/06/28 | 1,617 | 1,620 | 1,610 | 1,612 | 73,000 |
| 2004/06/25 | 1,613 | 1,618 | 1,599 | 1,618 | 105,000 |
| 2004/06/24 | 1,599 | 1,615 | 1,594 | 1,605 | 152,000 |
| 2004/06/23 | 1,597 | 1,598 | 1,588 | 1,591 | 112,000 |
| 2004/06/22 | 1,591 | 1,593 | 1,578 | 1,584 | 90,000 |
| 2004/06/21 | 1,590 | 1,594 | 1,580 | 1,582 | 78,000 |
| 2004/06/18 | 1,597 | 1,597 | 1,572 | 1,578 | 112,000 |
| 2004/06/17 | 1,599 | 1,600 | 1,582 | 1,598 | 124,000 |
| 2004/06/16 | 1,580 | 1,590 | 1,579 | 1,590 | 99,000 |
| 2004/06/15 | 1,580 | 1,593 | 1,576 | 1,579 | 145,000 |
| 2004/06/14 | 1,591 | 1,600 | 1,580 | 1,580 | 100,000 |
| 2004/06/11 | 1,591 | 1,598 | 1,587 | 1,589 | 206,000 |
| 2004/06/10 | 1,600 | 1,600 | 1,583 | 1,585 | 67,000 |
| 2004/06/09 | 1,600 | 1,600 | 1,589 | 1,591 | 38,000 |
| 2004/06/08 | 1,586 | 1,586 | 1,576 | 1,576 | 202,000 |
| 2004/06/07 | 1,590 | 1,596 | 1,581 | 1,585 | 93,000 |
| 2004/06/04 | 1,566 | 1,594 | 1,563 | 1,582 | 109,000 |
| 2004/06/03 | 1,580 | 1,594 | 1,556 | 1,566 | 155,000 |
| 2004/06/02 | 1,592 | 1,597 | 1,583 | 1,584 | 149,000 |
| 2004/06/01 | 1,612 | 1,621 | 1,592 | 1,601 | 121,000 |
| 2004/05/31 | 1,611 | 1,630 | 1,609 | 1,619 | 105,000 |
| 2004/05/28 | 1,608 | 1,631 | 1,608 | 1,624 | 151,000 |
| 2004/05/27 | 1,642 | 1,650 | 1,635 | 1,638 | 167,000 |
| 2004/05/26 | 1,623 | 1,650 | 1,622 | 1,647 | 179,000 |
| 2004/05/25 | 1,632 | 1,645 | 1,600 | 1,622 | 155,000 |
| 2004/05/24 | 1,652 | 1,670 | 1,645 | 1,662 | 219,000 |
| 2004/05/21 | 1,619 | 1,658 | 1,612 | 1,652 | 331,000 |
| 2004/05/20 | 1,622 | 1,630 | 1,610 | 1,624 | 215,000 |
| 2004/05/19 | 1,600 | 1,622 | 1,593 | 1,621 | 155,000 |
| 2004/05/18 | 1,564 | 1,595 | 1,564 | 1,578 | 185,000 |
| 2004/05/17 | 1,620 | 1,620 | 1,573 | 1,594 | 227,000 |
| 2004/05/14 | 1,593 | 1,631 | 1,593 | 1,629 | 292,000 |
| 2004/05/13 | 1,631 | 1,631 | 1,601 | 1,623 | 240,000 |
| 2004/05/12 | 1,581 | 1,631 | 1,575 | 1,631 | 247,000 |
| 2004/05/11 | 1,570 | 1,588 | 1,550 | 1,580 | 291,000 |
| 2004/05/10 | 1,604 | 1,612 | 1,570 | 1,579 | 673,000 |
| 2004/05/07 | 1,582 | 1,607 | 1,571 | 1,599 | 317,000 |
| 2004/05/06 | 1,599 | 1,599 | 1,576 | 1,585 | 214,000 |
| 2004/04/30 | 1,582 | 1,590 | 1,556 | 1,590 | 198,000 |
| 2004/04/28 | 1,575 | 1,591 | 1,573 | 1,582 | 170,000 |
| 2004/04/27 | 1,569 | 1,580 | 1,569 | 1,575 | 212,000 |
| 2004/04/26 | 1,564 | 1,570 | 1,562 | 1,569 | 171,000 |
| 2004/04/23 | 1,556 | 1,572 | 1,556 | 1,562 | 127,000 |
| 2004/04/22 | 1,568 | 1,580 | 1,559 | 1,570 | 157,000 |
| 2004/04/21 | 1,560 | 1,572 | 1,552 | 1,568 | 114,000 |
| 2004/04/20 | 1,560 | 1,568 | 1,553 | 1,562 | 138,000 |
| 2004/04/19 | 1,566 | 1,571 | 1,546 | 1,546 | 172,000 |
| 2004/04/16 | 1,557 | 1,568 | 1,549 | 1,566 | 147,000 |
| 2004/04/15 | 1,565 | 1,569 | 1,550 | 1,557 | 147,000 |
| 2004/04/14 | 1,579 | 1,579 | 1,557 | 1,561 | 218,000 |
| 2004/04/13 | 1,595 | 1,595 | 1,564 | 1,579 | 345,000 |
| 2004/04/12 | 1,590 | 1,594 | 1,576 | 1,589 | 147,000 |
| 2004/04/09 | 1,569 | 1,578 | 1,555 | 1,574 | 210,000 |
| 2004/04/08 | 1,559 | 1,585 | 1,553 | 1,585 | 144,000 |
| 2004/04/07 | 1,564 | 1,564 | 1,545 | 1,551 | 153,000 |
| 2004/04/06 | 1,554 | 1,570 | 1,539 | 1,563 | 154,000 |
| 2004/04/05 | 1,555 | 1,570 | 1,536 | 1,538 | 340,000 |
| 2004/04/02 | 1,510 | 1,567 | 1,509 | 1,550 | 372,000 |
| 2004/04/01 | 1,570 | 1,570 | 1,532 | 1,532 | 153,000 |
| 2004/03/31 | 1,578 | 1,580 | 1,550 | 1,563 | 179,000 |
| 2004/03/30 | 1,593 | 1,596 | 1,560 | 1,567 | 266,000 |
| 2004/03/29 | 1,603 | 1,607 | 1,588 | 1,597 | 199,000 |
| 2004/03/26 | 1,619 | 1,628 | 1,594 | 1,613 | 192,000 |
| 2004/03/25 | 1,620 | 1,631 | 1,619 | 1,628 | 265,000 |
| 2004/03/24 | 1,639 | 1,640 | 1,622 | 1,631 | 204,000 |
| 2004/03/23 | 1,644 | 1,644 | 1,616 | 1,641 | 219,000 |
| 2004/03/22 | 1,625 | 1,645 | 1,625 | 1,637 | 182,000 |
| 2004/03/19 | 1,627 | 1,627 | 1,612 | 1,625 | 322,000 |
| 2004/03/18 | 1,595 | 1,619 | 1,595 | 1,597 | 390,000 |
| 2004/03/17 | 1,619 | 1,619 | 1,581 | 1,594 | 538,000 |
| 2004/03/16 | 1,620 | 1,635 | 1,605 | 1,619 | 129,000 |
| 2004/03/15 | 1,648 | 1,649 | 1,617 | 1,617 | 228,000 |
| 2004/03/12 | 1,605 | 1,645 | 1,605 | 1,630 | 319,000 |
| 2004/03/11 | 1,630 | 1,647 | 1,604 | 1,630 | 424,000 |
| 2004/03/10 | 1,602 | 1,648 | 1,600 | 1,636 | 653,000 |
| 2004/03/09 | 1,550 | 1,585 | 1,543 | 1,572 | 356,000 |
| 2004/03/08 | 1,520 | 1,562 | 1,520 | 1,551 | 304,000 |
| 2004/03/05 | 1,515 | 1,521 | 1,507 | 1,517 | 149,000 |
| 2004/03/04 | 1,510 | 1,520 | 1,506 | 1,515 | 204,000 |
| 2004/03/03 | 1,518 | 1,519 | 1,504 | 1,509 | 230,000 |
| 2004/03/02 | 1,520 | 1,520 | 1,506 | 1,519 | 206,000 |
| 2004/03/01 | 1,513 | 1,525 | 1,500 | 1,511 | 253,000 |
| 2004/02/27 | 1,501 | 1,514 | 1,499 | 1,513 | 179,000 |
| 2004/02/26 | 1,492 | 1,505 | 1,492 | 1,500 | 208,000 |
| 2004/02/25 | 1,484 | 1,506 | 1,484 | 1,500 | 115,000 |
| 2004/02/24 | 1,489 | 1,489 | 1,471 | 1,482 | 103,000 |
| 2004/02/23 | 1,501 | 1,513 | 1,494 | 1,494 | 92,000 |
| 2004/02/20 | 1,510 | 1,517 | 1,496 | 1,517 | 162,000 |
| 2004/02/19 | 1,520 | 1,523 | 1,511 | 1,519 | 94,000 |
| 2004/02/18 | 1,510 | 1,519 | 1,505 | 1,510 | 87,000 |
| 2004/02/17 | 1,526 | 1,526 | 1,497 | 1,500 | 235,000 |
| 2004/02/16 | 1,537 | 1,537 | 1,524 | 1,526 | 220,000 |
| 2004/02/13 | 1,548 | 1,555 | 1,526 | 1,526 | 359,000 |
| 2004/02/12 | 1,503 | 1,533 | 1,502 | 1,532 | 463,000 |
| 2004/02/10 | 1,493 | 1,493 | 1,479 | 1,488 | 172,000 |
| 2004/02/09 | 1,460 | 1,499 | 1,457 | 1,495 | 490,000 |
| 2004/02/06 | 1,420 | 1,442 | 1,416 | 1,437 | 365,000 |
| 2004/02/05 | 1,395 | 1,418 | 1,395 | 1,416 | 213,000 |
| 2004/02/04 | 1,415 | 1,424 | 1,393 | 1,393 | 235,000 |
| 2004/02/03 | 1,435 | 1,435 | 1,395 | 1,411 | 226,000 |
| 2004/02/02 | 1,414 | 1,428 | 1,407 | 1,427 | 219,000 |
| 2004/01/30 | 1,387 | 1,407 | 1,387 | 1,407 | 202,000 |
| 2004/01/29 | 1,389 | 1,390 | 1,384 | 1,386 | 131,000 |
| 2004/01/28 | 1,385 | 1,391 | 1,380 | 1,390 | 137,000 |
| 2004/01/27 | 1,399 | 1,399 | 1,385 | 1,385 | 139,000 |
| 2004/01/26 | 1,400 | 1,400 | 1,383 | 1,385 | 151,000 |
| 2004/01/23 | 1,390 | 1,394 | 1,376 | 1,378 | 176,000 |
| 2004/01/22 | 1,380 | 1,389 | 1,373 | 1,389 | 203,000 |
| 2004/01/21 | 1,390 | 1,390 | 1,376 | 1,379 | 181,000 |
| 2004/01/20 | 1,391 | 1,399 | 1,387 | 1,390 | 261,000 |
| 2004/01/19 | 1,355 | 1,381 | 1,355 | 1,377 | 353,000 |
| 2004/01/16 | 1,367 | 1,367 | 1,347 | 1,350 | 209,000 |
| 2004/01/15 | 1,401 | 1,402 | 1,370 | 1,374 | 239,000 |
| 2004/01/14 | 1,403 | 1,408 | 1,401 | 1,404 | 198,000 |
| 2004/01/13 | 1,410 | 1,412 | 1,402 | 1,403 | 152,000 |
| 2004/01/09 | 1,413 | 1,420 | 1,408 | 1,411 | 204,000 |
| 2004/01/08 | 1,420 | 1,420 | 1,410 | 1,412 | 183,000 |
| 2004/01/07 | 1,420 | 1,429 | 1,407 | 1,408 | 161,000 |
| 2004/01/06 | 1,451 | 1,458 | 1,400 | 1,407 | 249,000 |
| 2004/01/05 | 1,450 | 1,450 | 1,425 | 1,441 | 143,000 |