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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,730 | 1,741 | 1,725 | 1,725 | 122,000 |
| 2005/12/29 | 1,729 | 1,744 | 1,723 | 1,740 | 134,000 |
| 2005/12/28 | 1,718 | 1,729 | 1,712 | 1,729 | 188,000 |
| 2005/12/27 | 1,710 | 1,716 | 1,710 | 1,712 | 163,000 |
| 2005/12/26 | 1,717 | 1,717 | 1,700 | 1,704 | 167,000 |
| 2005/12/22 | 1,696 | 1,705 | 1,690 | 1,691 | 164,000 |
| 2005/12/21 | 1,702 | 1,709 | 1,694 | 1,695 | 161,000 |
| 2005/12/20 | 1,673 | 1,696 | 1,671 | 1,693 | 147,000 |
| 2005/12/19 | 1,680 | 1,681 | 1,665 | 1,676 | 93,000 |
| 2005/12/16 | 1,691 | 1,694 | 1,676 | 1,683 | 136,000 |
| 2005/12/15 | 1,695 | 1,700 | 1,691 | 1,693 | 107,000 |
| 2005/12/14 | 1,715 | 1,717 | 1,697 | 1,697 | 163,000 |
| 2005/12/13 | 1,704 | 1,721 | 1,704 | 1,718 | 180,000 |
| 2005/12/12 | 1,719 | 1,720 | 1,702 | 1,710 | 171,000 |
| 2005/12/09 | 1,694 | 1,709 | 1,691 | 1,701 | 188,000 |
| 2005/12/08 | 1,704 | 1,709 | 1,697 | 1,703 | 238,000 |
| 2005/12/07 | 1,705 | 1,715 | 1,703 | 1,708 | 134,000 |
| 2005/12/06 | 1,718 | 1,720 | 1,698 | 1,700 | 297,000 |
| 2005/12/05 | 1,698 | 1,716 | 1,690 | 1,713 | 303,000 |
| 2005/12/02 | 1,674 | 1,692 | 1,663 | 1,690 | 360,000 |
| 2005/12/01 | 1,642 | 1,656 | 1,640 | 1,652 | 234,000 |
| 2005/11/30 | 1,652 | 1,657 | 1,641 | 1,641 | 331,000 |
| 2005/11/29 | 1,654 | 1,654 | 1,646 | 1,650 | 317,000 |
| 2005/11/28 | 1,660 | 1,662 | 1,648 | 1,654 | 342,000 |
| 2005/11/25 | 1,665 | 1,668 | 1,635 | 1,653 | 541,000 |
| 2005/11/24 | 1,703 | 1,703 | 1,668 | 1,675 | 585,000 |
| 2005/11/22 | 1,720 | 1,725 | 1,700 | 1,708 | 341,000 |
| 2005/11/21 | 1,771 | 1,771 | 1,736 | 1,736 | 277,000 |
| 2005/11/18 | 1,755 | 1,775 | 1,755 | 1,769 | 139,000 |
| 2005/11/17 | 1,742 | 1,763 | 1,742 | 1,753 | 133,000 |
| 2005/11/16 | 1,739 | 1,755 | 1,735 | 1,750 | 157,000 |
| 2005/11/15 | 1,725 | 1,737 | 1,725 | 1,730 | 162,000 |
| 2005/11/14 | 1,732 | 1,735 | 1,728 | 1,733 | 166,000 |
| 2005/11/11 | 1,738 | 1,739 | 1,729 | 1,730 | 77,000 |
| 2005/11/10 | 1,720 | 1,733 | 1,712 | 1,726 | 139,000 |
| 2005/11/09 | 1,723 | 1,723 | 1,713 | 1,713 | 82,000 |
| 2005/11/08 | 1,731 | 1,736 | 1,711 | 1,714 | 199,000 |
| 2005/11/07 | 1,731 | 1,740 | 1,725 | 1,740 | 110,000 |
| 2005/11/04 | 1,738 | 1,738 | 1,722 | 1,737 | 172,000 |
| 2005/11/02 | 1,728 | 1,748 | 1,721 | 1,721 | 157,000 |
| 2005/11/01 | 1,735 | 1,736 | 1,721 | 1,725 | 129,000 |
| 2005/10/31 | 1,720 | 1,753 | 1,720 | 1,753 | 183,000 |
| 2005/10/28 | 1,712 | 1,735 | 1,712 | 1,735 | 132,000 |
| 2005/10/27 | 1,708 | 1,730 | 1,708 | 1,729 | 80,000 |
| 2005/10/26 | 1,708 | 1,714 | 1,704 | 1,707 | 56,000 |
| 2005/10/25 | 1,699 | 1,716 | 1,699 | 1,708 | 84,000 |
| 2005/10/24 | 1,709 | 1,709 | 1,695 | 1,700 | 69,000 |
| 2005/10/21 | 1,695 | 1,707 | 1,690 | 1,707 | 120,000 |
| 2005/10/20 | 1,734 | 1,737 | 1,709 | 1,711 | 101,000 |
| 2005/10/19 | 1,724 | 1,729 | 1,714 | 1,721 | 100,000 |
| 2005/10/18 | 1,750 | 1,750 | 1,730 | 1,730 | 129,000 |
| 2005/10/17 | 1,735 | 1,761 | 1,724 | 1,751 | 310,000 |
| 2005/10/14 | 1,722 | 1,722 | 1,705 | 1,708 | 108,000 |
| 2005/10/13 | 1,721 | 1,729 | 1,711 | 1,718 | 116,000 |
| 2005/10/12 | 1,713 | 1,738 | 1,710 | 1,728 | 158,000 |
| 2005/10/11 | 1,721 | 1,727 | 1,701 | 1,710 | 171,000 |
| 2005/10/07 | 1,716 | 1,728 | 1,706 | 1,714 | 128,000 |
| 2005/10/06 | 1,726 | 1,740 | 1,713 | 1,714 | 223,000 |
| 2005/10/05 | 1,719 | 1,755 | 1,705 | 1,755 | 377,000 |
| 2005/10/04 | 1,696 | 1,720 | 1,694 | 1,708 | 285,000 |
| 2005/10/03 | 1,700 | 1,704 | 1,690 | 1,696 | 170,000 |
| 2005/09/30 | 1,703 | 1,705 | 1,691 | 1,705 | 160,000 |
| 2005/09/29 | 1,697 | 1,700 | 1,687 | 1,699 | 193,000 |
| 2005/09/28 | 1,689 | 1,699 | 1,686 | 1,697 | 128,000 |
| 2005/09/27 | 1,691 | 1,694 | 1,681 | 1,688 | 111,000 |
| 2005/09/26 | 1,685 | 1,705 | 1,685 | 1,700 | 254,000 |
| 2005/09/22 | 1,679 | 1,681 | 1,677 | 1,678 | 232,000 |
| 2005/09/21 | 1,682 | 1,689 | 1,680 | 1,683 | 231,000 |
| 2005/09/20 | 1,691 | 1,691 | 1,682 | 1,682 | 266,000 |
| 2005/09/16 | 1,701 | 1,701 | 1,684 | 1,690 | 186,000 |
| 2005/09/15 | 1,688 | 1,704 | 1,682 | 1,701 | 248,000 |
| 2005/09/14 | 1,691 | 1,693 | 1,685 | 1,690 | 106,000 |
| 2005/09/13 | 1,683 | 1,699 | 1,682 | 1,692 | 312,000 |
| 2005/09/12 | 1,682 | 1,689 | 1,682 | 1,684 | 210,000 |
| 2005/09/09 | 1,677 | 1,683 | 1,677 | 1,680 | 213,000 |
| 2005/09/08 | 1,713 | 1,714 | 1,676 | 1,687 | 156,000 |
| 2005/09/07 | 1,730 | 1,730 | 1,710 | 1,713 | 207,000 |
| 2005/09/06 | 1,725 | 1,726 | 1,715 | 1,723 | 137,000 |
| 2005/09/05 | 1,723 | 1,731 | 1,716 | 1,727 | 226,000 |
| 2005/09/02 | 1,681 | 1,728 | 1,681 | 1,723 | 397,000 |
| 2005/09/01 | 1,674 | 1,688 | 1,665 | 1,681 | 161,000 |
| 2005/08/31 | 1,660 | 1,672 | 1,653 | 1,663 | 159,000 |
| 2005/08/30 | 1,661 | 1,661 | 1,655 | 1,659 | 60,000 |
| 2005/08/29 | 1,669 | 1,669 | 1,651 | 1,655 | 95,000 |
| 2005/08/26 | 1,664 | 1,664 | 1,654 | 1,659 | 67,000 |
| 2005/08/25 | 1,659 | 1,665 | 1,659 | 1,663 | 75,000 |
| 2005/08/24 | 1,674 | 1,674 | 1,652 | 1,667 | 144,000 |
| 2005/08/23 | 1,670 | 1,674 | 1,662 | 1,662 | 122,000 |
| 2005/08/22 | 1,678 | 1,680 | 1,667 | 1,668 | 105,000 |
| 2005/08/19 | 1,658 | 1,664 | 1,657 | 1,664 | 120,000 |
| 2005/08/18 | 1,654 | 1,662 | 1,654 | 1,660 | 72,000 |
| 2005/08/17 | 1,653 | 1,660 | 1,653 | 1,654 | 64,000 |
| 2005/08/16 | 1,661 | 1,665 | 1,660 | 1,663 | 64,000 |
| 2005/08/15 | 1,651 | 1,658 | 1,650 | 1,658 | 63,000 |
| 2005/08/12 | 1,676 | 1,679 | 1,654 | 1,659 | 98,000 |
| 2005/08/11 | 1,650 | 1,678 | 1,647 | 1,677 | 183,000 |
| 2005/08/10 | 1,630 | 1,655 | 1,625 | 1,650 | 120,000 |
| 2005/08/09 | 1,607 | 1,645 | 1,607 | 1,641 | 199,000 |
| 2005/08/08 | 1,595 | 1,603 | 1,576 | 1,603 | 160,000 |
| 2005/08/05 | 1,616 | 1,616 | 1,599 | 1,600 | 269,000 |
| 2005/08/04 | 1,625 | 1,625 | 1,616 | 1,623 | 220,000 |
| 2005/08/03 | 1,625 | 1,630 | 1,621 | 1,627 | 91,000 |
| 2005/08/02 | 1,648 | 1,648 | 1,619 | 1,626 | 193,000 |
| 2005/08/01 | 1,675 | 1,675 | 1,645 | 1,652 | 199,000 |
| 2005/07/29 | 1,670 | 1,676 | 1,662 | 1,676 | 37,000 |
| 2005/07/28 | 1,682 | 1,692 | 1,667 | 1,669 | 92,000 |
| 2005/07/27 | 1,691 | 1,691 | 1,682 | 1,689 | 81,000 |
| 2005/07/26 | 1,676 | 1,690 | 1,676 | 1,690 | 82,000 |
| 2005/07/25 | 1,672 | 1,687 | 1,665 | 1,687 | 170,000 |
| 2005/07/22 | 1,665 | 1,665 | 1,653 | 1,665 | 90,000 |
| 2005/07/21 | 1,677 | 1,677 | 1,663 | 1,665 | 88,000 |
| 2005/07/20 | 1,674 | 1,679 | 1,664 | 1,673 | 134,000 |
| 2005/07/19 | 1,673 | 1,684 | 1,660 | 1,673 | 244,000 |
| 2005/07/15 | 1,638 | 1,658 | 1,638 | 1,652 | 159,000 |
| 2005/07/14 | 1,630 | 1,633 | 1,619 | 1,629 | 96,000 |
| 2005/07/13 | 1,621 | 1,625 | 1,618 | 1,624 | 125,000 |
| 2005/07/12 | 1,623 | 1,627 | 1,618 | 1,618 | 72,000 |
| 2005/07/11 | 1,629 | 1,629 | 1,619 | 1,619 | 109,000 |
| 2005/07/08 | 1,620 | 1,636 | 1,617 | 1,621 | 118,000 |
| 2005/07/07 | 1,631 | 1,631 | 1,620 | 1,622 | 131,000 |
| 2005/07/06 | 1,643 | 1,646 | 1,626 | 1,630 | 167,000 |
| 2005/07/05 | 1,638 | 1,645 | 1,637 | 1,645 | 167,000 |
| 2005/07/04 | 1,634 | 1,639 | 1,633 | 1,636 | 138,000 |
| 2005/07/01 | 1,636 | 1,640 | 1,630 | 1,632 | 101,000 |
| 2005/06/30 | 1,645 | 1,649 | 1,628 | 1,632 | 113,000 |
| 2005/06/29 | 1,635 | 1,655 | 1,625 | 1,645 | 130,000 |
| 2005/06/28 | 1,614 | 1,630 | 1,614 | 1,627 | 132,000 |
| 2005/06/27 | 1,638 | 1,638 | 1,613 | 1,613 | 254,000 |
| 2005/06/24 | 1,650 | 1,650 | 1,637 | 1,637 | 191,000 |
| 2005/06/23 | 1,668 | 1,668 | 1,652 | 1,657 | 140,000 |
| 2005/06/22 | 1,667 | 1,670 | 1,655 | 1,669 | 98,000 |
| 2005/06/21 | 1,679 | 1,679 | 1,662 | 1,666 | 66,000 |
| 2005/06/20 | 1,674 | 1,678 | 1,669 | 1,678 | 103,000 |
| 2005/06/17 | 1,660 | 1,674 | 1,660 | 1,673 | 158,000 |
| 2005/06/16 | 1,671 | 1,676 | 1,657 | 1,664 | 107,000 |
| 2005/06/15 | 1,644 | 1,660 | 1,644 | 1,657 | 76,000 |
| 2005/06/14 | 1,649 | 1,656 | 1,639 | 1,643 | 124,000 |
| 2005/06/13 | 1,682 | 1,683 | 1,661 | 1,662 | 177,000 |
| 2005/06/10 | 1,654 | 1,669 | 1,648 | 1,664 | 251,000 |
| 2005/06/09 | 1,648 | 1,657 | 1,631 | 1,636 | 196,000 |
| 2005/06/08 | 1,639 | 1,649 | 1,633 | 1,643 | 160,000 |
| 2005/06/07 | 1,635 | 1,645 | 1,630 | 1,638 | 131,000 |
| 2005/06/06 | 1,641 | 1,646 | 1,626 | 1,634 | 224,000 |
| 2005/06/03 | 1,649 | 1,651 | 1,632 | 1,650 | 160,000 |
| 2005/06/02 | 1,632 | 1,649 | 1,630 | 1,648 | 223,000 |
| 2005/06/01 | 1,615 | 1,626 | 1,615 | 1,626 | 147,000 |
| 2005/05/31 | 1,623 | 1,624 | 1,619 | 1,622 | 148,000 |
| 2005/05/30 | 1,620 | 1,628 | 1,616 | 1,623 | 158,000 |
| 2005/05/27 | 1,585 | 1,601 | 1,585 | 1,600 | 340,000 |
| 2005/05/26 | 1,572 | 1,580 | 1,570 | 1,575 | 264,000 |
| 2005/05/25 | 1,605 | 1,606 | 1,586 | 1,588 | 300,000 |
| 2005/05/24 | 1,615 | 1,616 | 1,597 | 1,603 | 376,000 |
| 2005/05/23 | 1,629 | 1,629 | 1,595 | 1,621 | 673,000 |
| 2005/05/20 | 1,700 | 1,710 | 1,655 | 1,662 | 354,000 |
| 2005/05/19 | 1,690 | 1,698 | 1,688 | 1,696 | 199,000 |
| 2005/05/18 | 1,706 | 1,713 | 1,679 | 1,681 | 300,000 |
| 2005/05/17 | 1,741 | 1,752 | 1,695 | 1,729 | 209,000 |
| 2005/05/16 | 1,760 | 1,768 | 1,748 | 1,753 | 142,000 |
| 2005/05/13 | 1,757 | 1,757 | 1,740 | 1,745 | 113,000 |
| 2005/05/12 | 1,767 | 1,769 | 1,753 | 1,758 | 147,000 |
| 2005/05/11 | 1,764 | 1,769 | 1,763 | 1,766 | 82,000 |
| 2005/05/10 | 1,769 | 1,769 | 1,760 | 1,767 | 66,000 |
| 2005/05/09 | 1,770 | 1,770 | 1,752 | 1,765 | 93,000 |
| 2005/05/06 | 1,752 | 1,765 | 1,751 | 1,760 | 101,000 |
| 2005/05/02 | 1,750 | 1,754 | 1,740 | 1,752 | 77,000 |
| 2005/04/28 | 1,759 | 1,759 | 1,748 | 1,749 | 131,000 |
| 2005/04/27 | 1,755 | 1,755 | 1,749 | 1,751 | 83,000 |
| 2005/04/26 | 1,755 | 1,759 | 1,745 | 1,746 | 87,000 |
| 2005/04/25 | 1,759 | 1,759 | 1,750 | 1,750 | 116,000 |
| 2005/04/22 | 1,730 | 1,747 | 1,729 | 1,742 | 154,000 |
| 2005/04/21 | 1,704 | 1,715 | 1,699 | 1,713 | 335,000 |
| 2005/04/20 | 1,739 | 1,739 | 1,727 | 1,729 | 123,000 |
| 2005/04/19 | 1,717 | 1,725 | 1,705 | 1,723 | 355,000 |
| 2005/04/18 | 1,752 | 1,752 | 1,711 | 1,716 | 370,000 |
| 2005/04/15 | 1,760 | 1,760 | 1,744 | 1,755 | 247,000 |
| 2005/04/14 | 1,746 | 1,765 | 1,744 | 1,765 | 256,000 |
| 2005/04/13 | 1,733 | 1,759 | 1,733 | 1,744 | 267,000 |
| 2005/04/12 | 1,750 | 1,751 | 1,729 | 1,732 | 286,000 |
| 2005/04/11 | 1,771 | 1,775 | 1,750 | 1,751 | 234,000 |
| 2005/04/08 | 1,776 | 1,777 | 1,767 | 1,771 | 202,000 |
| 2005/04/07 | 1,772 | 1,776 | 1,765 | 1,776 | 133,000 |
| 2005/04/06 | 1,783 | 1,783 | 1,766 | 1,767 | 253,000 |
| 2005/04/05 | 1,806 | 1,810 | 1,782 | 1,782 | 281,000 |
| 2005/04/04 | 1,798 | 1,807 | 1,785 | 1,806 | 133,000 |
| 2005/04/01 | 1,770 | 1,800 | 1,762 | 1,799 | 190,000 |
| 2005/03/31 | 1,771 | 1,773 | 1,759 | 1,772 | 117,000 |
| 2005/03/30 | 1,741 | 1,788 | 1,741 | 1,770 | 238,000 |
| 2005/03/29 | 1,782 | 1,783 | 1,733 | 1,743 | 200,000 |
| 2005/03/28 | 1,775 | 1,790 | 1,771 | 1,789 | 180,000 |
| 2005/03/25 | 1,821 | 1,823 | 1,813 | 1,819 | 227,000 |
| 2005/03/24 | 1,816 | 1,822 | 1,813 | 1,815 | 181,000 |
| 2005/03/23 | 1,850 | 1,850 | 1,808 | 1,812 | 331,000 |
| 2005/03/22 | 1,840 | 1,855 | 1,835 | 1,849 | 198,000 |
| 2005/03/18 | 1,811 | 1,848 | 1,807 | 1,833 | 154,000 |
| 2005/03/17 | 1,813 | 1,814 | 1,808 | 1,809 | 145,000 |
| 2005/03/16 | 1,806 | 1,819 | 1,800 | 1,812 | 179,000 |
| 2005/03/15 | 1,805 | 1,815 | 1,805 | 1,806 | 141,000 |
| 2005/03/14 | 1,803 | 1,812 | 1,803 | 1,805 | 127,000 |
| 2005/03/11 | 1,781 | 1,809 | 1,781 | 1,802 | 377,000 |
| 2005/03/10 | 1,805 | 1,823 | 1,803 | 1,818 | 145,000 |
| 2005/03/09 | 1,813 | 1,818 | 1,805 | 1,810 | 113,000 |
| 2005/03/08 | 1,818 | 1,822 | 1,805 | 1,813 | 174,000 |
| 2005/03/07 | 1,820 | 1,828 | 1,817 | 1,823 | 139,000 |
| 2005/03/04 | 1,820 | 1,822 | 1,807 | 1,822 | 171,000 |
| 2005/03/03 | 1,800 | 1,830 | 1,795 | 1,824 | 305,000 |
| 2005/03/02 | 1,796 | 1,822 | 1,795 | 1,820 | 280,000 |
| 2005/03/01 | 1,790 | 1,792 | 1,780 | 1,790 | 217,000 |
| 2005/02/28 | 1,779 | 1,800 | 1,770 | 1,792 | 296,000 |
| 2005/02/25 | 1,754 | 1,778 | 1,747 | 1,761 | 236,000 |
| 2005/02/24 | 1,740 | 1,750 | 1,726 | 1,744 | 154,000 |
| 2005/02/23 | 1,748 | 1,748 | 1,738 | 1,739 | 140,000 |
| 2005/02/22 | 1,748 | 1,757 | 1,748 | 1,748 | 126,000 |
| 2005/02/21 | 1,747 | 1,750 | 1,741 | 1,742 | 94,000 |
| 2005/02/18 | 1,729 | 1,754 | 1,729 | 1,735 | 254,000 |
| 2005/02/17 | 1,731 | 1,738 | 1,728 | 1,729 | 73,000 |
| 2005/02/16 | 1,742 | 1,745 | 1,727 | 1,727 | 108,000 |
| 2005/02/15 | 1,745 | 1,755 | 1,741 | 1,750 | 131,000 |
| 2005/02/14 | 1,729 | 1,748 | 1,725 | 1,746 | 178,000 |
| 2005/02/10 | 1,729 | 1,744 | 1,717 | 1,743 | 99,000 |
| 2005/02/09 | 1,751 | 1,758 | 1,732 | 1,734 | 89,000 |
| 2005/02/08 | 1,748 | 1,760 | 1,747 | 1,750 | 103,000 |
| 2005/02/07 | 1,746 | 1,765 | 1,742 | 1,747 | 153,000 |
| 2005/02/04 | 1,741 | 1,770 | 1,741 | 1,741 | 277,000 |
| 2005/02/03 | 1,722 | 1,731 | 1,718 | 1,731 | 99,000 |
| 2005/02/02 | 1,720 | 1,722 | 1,717 | 1,721 | 145,000 |
| 2005/02/01 | 1,722 | 1,723 | 1,717 | 1,719 | 76,000 |
| 2005/01/31 | 1,717 | 1,724 | 1,716 | 1,719 | 106,000 |
| 2005/01/28 | 1,715 | 1,718 | 1,708 | 1,715 | 77,000 |
| 2005/01/27 | 1,717 | 1,717 | 1,710 | 1,713 | 55,000 |
| 2005/01/26 | 1,719 | 1,719 | 1,708 | 1,716 | 69,000 |
| 2005/01/25 | 1,703 | 1,709 | 1,703 | 1,708 | 54,000 |
| 2005/01/24 | 1,712 | 1,712 | 1,702 | 1,710 | 43,000 |
| 2005/01/21 | 1,706 | 1,714 | 1,706 | 1,711 | 47,000 |
| 2005/01/20 | 1,708 | 1,720 | 1,701 | 1,711 | 125,000 |
| 2005/01/19 | 1,716 | 1,720 | 1,712 | 1,716 | 67,000 |
| 2005/01/18 | 1,719 | 1,724 | 1,711 | 1,716 | 132,000 |
| 2005/01/17 | 1,703 | 1,718 | 1,702 | 1,715 | 100,000 |
| 2005/01/14 | 1,699 | 1,703 | 1,685 | 1,702 | 95,000 |
| 2005/01/13 | 1,698 | 1,707 | 1,690 | 1,693 | 76,000 |
| 2005/01/12 | 1,704 | 1,715 | 1,698 | 1,698 | 65,000 |
| 2005/01/11 | 1,715 | 1,715 | 1,700 | 1,704 | 79,000 |
| 2005/01/07 | 1,705 | 1,710 | 1,695 | 1,695 | 70,000 |
| 2005/01/06 | 1,696 | 1,696 | 1,686 | 1,689 | 108,000 |
| 2005/01/05 | 1,724 | 1,724 | 1,696 | 1,696 | 106,000 |
| 2005/01/04 | 1,728 | 1,728 | 1,717 | 1,726 | 138,000 |