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
2006/12/29 2,190 2,195 2,180 2,180 42,000
2006/12/28 2,195 2,200 2,185 2,190 140,000
2006/12/27 2,210 2,210 2,190 2,190 103,000
2006/12/26 2,180 2,215 2,180 2,200 180,000
2006/12/25 2,180 2,185 2,170 2,170 92,000
2006/12/22 2,170 2,190 2,170 2,175 122,000
2006/12/21 2,165 2,170 2,155 2,170 127,000
2006/12/20 2,170 2,170 2,155 2,170 133,000
2006/12/19 2,170 2,175 2,150 2,165 196,000
2006/12/18 2,180 2,180 2,155 2,165 145,000
2006/12/15 2,180 2,185 2,170 2,175 117,000
2006/12/14 2,190 2,190 2,180 2,180 109,000
2006/12/13 2,185 2,195 2,170 2,185 199,000
2006/12/12 2,195 2,210 2,170 2,170 189,000
2006/12/11 2,225 2,240 2,175 2,185 283,000
2006/12/08 2,175 2,185 2,160 2,170 145,000
2006/12/07 2,150 2,210 2,145 2,200 301,000
2006/12/06 2,130 2,150 2,125 2,150 187,000
2006/12/05 2,145 2,145 2,115 2,130 124,000
2006/12/04 2,130 2,130 2,110 2,125 146,000
2006/12/01 2,125 2,160 2,105 2,145 254,000
2006/11/30 2,095 2,110 2,090 2,110 349,000
2006/11/29 2,065 2,085 2,060 2,075 209,000
2006/11/28 2,100 2,100 2,065 2,085 120,000
2006/11/27 2,065 2,120 2,065 2,115 225,000
2006/11/24 2,010 2,040 2,005 2,025 197,000
2006/11/22 1,987 1,999 1,961 1,999 230,000
2006/11/21 2,020 2,030 1,985 1,986 224,000
2006/11/20 2,035 2,045 1,997 1,999 511,000
2006/11/17 2,060 2,070 2,045 2,045 106,000
2006/11/16 2,090 2,090 2,055 2,055 118,000
2006/11/15 2,045 2,060 2,040 2,055 88,000
2006/11/14 2,050 2,050 2,035 2,040 110,000
2006/11/13 2,040 2,055 2,040 2,050 104,000
2006/11/10 2,045 2,075 2,035 2,040 107,000
2006/11/09 2,065 2,070 2,040 2,055 208,000
2006/11/08 2,105 2,105 2,065 2,065 127,000
2006/11/07 2,100 2,115 2,095 2,105 89,000
2006/11/06 2,085 2,110 2,080 2,100 116,000
2006/11/02 2,085 2,115 2,080 2,100 166,000
2006/11/01 2,100 2,100 2,070 2,080 66,000
2006/10/31 2,080 2,100 2,070 2,095 113,000
2006/10/30 2,100 2,100 2,065 2,075 71,000
2006/10/27 2,105 2,105 2,070 2,095 136,000
2006/10/26 2,095 2,100 2,085 2,100 82,000
2006/10/25 2,115 2,115 2,090 2,095 116,000
2006/10/24 2,110 2,110 2,080 2,085 79,000
2006/10/23 2,060 2,115 2,050 2,110 386,000
2006/10/20 2,030 2,070 2,030 2,055 230,000
2006/10/19 2,075 2,075 2,025 2,030 209,000
2006/10/18 2,060 2,075 2,035 2,070 212,000
2006/10/17 2,060 2,075 2,035 2,060 215,000
2006/10/16 2,055 2,075 2,050 2,055 189,000
2006/10/13 2,070 2,080 2,055 2,060 106,000
2006/10/12 2,060 2,080 2,055 2,075 99,000
2006/10/11 2,055 2,070 2,035 2,050 353,000
2006/10/10 2,085 2,095 2,060 2,060 282,000
2006/10/06 2,105 2,140 2,100 2,125 157,000
2006/10/05 2,115 2,125 2,090 2,095 192,000
2006/10/04 2,165 2,175 2,080 2,110 273,000
2006/10/03 2,155 2,180 2,120 2,180 201,000
2006/10/02 2,155 2,155 2,130 2,150 176,000
2006/09/29 2,130 2,160 2,105 2,155 208,000
2006/09/28 2,125 2,125 2,090 2,125 100,000
2006/09/27 2,100 2,120 2,095 2,120 177,000
2006/09/26 2,110 2,115 2,080 2,095 99,000
2006/09/25 2,115 2,135 2,095 2,130 204,000
2006/09/22 2,155 2,155 2,100 2,115 287,000
2006/09/21 2,130 2,160 2,130 2,160 165,000
2006/09/20 2,130 2,160 2,120 2,125 326,000
2006/09/19 2,145 2,145 2,110 2,130 316,000
2006/09/15 2,130 2,145 2,115 2,130 287,000
2006/09/14 2,125 2,125 2,105 2,115 362,000
2006/09/13 2,170 2,180 2,125 2,125 305,000
2006/09/12 2,200 2,210 2,175 2,175 184,000
2006/09/11 2,220 2,220 2,195 2,200 96,000
2006/09/08 2,200 2,240 2,200 2,225 293,000
2006/09/07 2,220 2,230 2,205 2,210 135,000
2006/09/06 2,260 2,260 2,220 2,235 242,000
2006/09/05 2,300 2,300 2,260 2,270 172,000
2006/09/04 2,290 2,320 2,285 2,290 335,000
2006/09/01 2,245 2,280 2,240 2,275 523,000
2006/08/31 2,220 2,250 2,200 2,250 376,000
2006/08/30 2,215 2,230 2,210 2,225 261,000
2006/08/29 2,205 2,210 2,190 2,210 135,000
2006/08/28 2,215 2,215 2,180 2,180 139,000
2006/08/25 2,200 2,220 2,180 2,210 500,000
2006/08/24 2,185 2,195 2,145 2,195 262,000
2006/08/23 2,170 2,190 2,170 2,180 150,000
2006/08/22 2,145 2,165 2,125 2,160 157,000
2006/08/21 2,155 2,155 2,120 2,125 115,000
2006/08/18 2,175 2,175 2,130 2,135 169,000
2006/08/17 2,150 2,180 2,145 2,170 274,000
2006/08/16 2,140 2,155 2,125 2,150 438,000
2006/08/15 2,030 2,090 2,025 2,080 471,000
2006/08/14 2,065 2,065 2,020 2,025 265,000
2006/08/11 2,115 2,160 2,050 2,060 928,000
2006/08/10 2,025 2,090 2,020 2,060 235,000
2006/08/09 2,040 2,045 1,981 2,030 420,000
2006/08/08 2,095 2,095 2,055 2,055 180,000
2006/08/07 2,100 2,135 2,070 2,070 293,000
2006/08/04 2,080 2,115 2,080 2,095 284,000
2006/08/03 2,070 2,080 2,065 2,065 116,000
2006/08/02 2,020 2,070 2,020 2,060 167,000
2006/08/01 2,035 2,060 2,030 2,060 183,000
2006/07/31 2,095 2,110 2,045 2,050 243,000
2006/07/28 2,040 2,090 2,035 2,070 293,000
2006/07/27 1,978 2,030 1,977 2,025 480,000
2006/07/26 1,968 1,974 1,952 1,962 386,000
2006/07/25 1,922 1,938 1,916 1,938 289,000
2006/07/24 1,941 1,957 1,929 1,938 192,000
2006/07/21 1,946 1,951 1,927 1,931 195,000
2006/07/20 1,945 1,954 1,935 1,944 263,000
2006/07/19 1,950 1,983 1,927 1,941 224,000
2006/07/18 1,971 1,979 1,951 1,952 234,000
2006/07/14 1,997 1,997 1,978 1,979 133,000
2006/07/13 1,991 2,000 1,980 1,999 259,000
2006/07/12 2,050 2,060 1,996 2,005 183,000
2006/07/11 2,015 2,050 2,015 2,045 268,000
2006/07/10 1,997 2,000 1,992 1,994 174,000
2006/07/07 2,020 2,020 1,990 1,995 99,000
2006/07/06 2,015 2,030 2,000 2,000 172,000
2006/07/05 2,030 2,030 2,010 2,015 120,000
2006/07/04 2,035 2,040 2,025 2,035 155,000
2006/07/03 2,060 2,060 2,015 2,020 170,000
2006/06/30 2,040 2,055 2,010 2,055 155,000
2006/06/29 2,000 2,030 2,000 2,025 138,000
2006/06/28 1,994 2,005 1,987 1,997 256,000
2006/06/27 2,030 2,040 2,015 2,020 96,000
2006/06/26 2,020 2,030 2,010 2,020 76,000
2006/06/23 2,000 2,010 1,990 2,005 177,000
2006/06/22 2,015 2,015 1,990 2,015 264,000
2006/06/21 2,020 2,025 1,980 1,991 231,000
2006/06/20 2,055 2,055 2,035 2,045 140,000
2006/06/19 2,040 2,070 2,040 2,055 208,000
2006/06/16 2,025 2,045 2,005 2,045 343,000
2006/06/15 2,015 2,030 1,990 2,025 194,000
2006/06/14 1,990 2,025 1,981 2,015 153,000
2006/06/13 2,005 2,020 1,990 1,991 185,000
2006/06/12 2,015 2,030 2,000 2,020 138,000
2006/06/09 2,050 2,055 1,965 2,010 418,000
2006/06/08 2,040 2,045 1,995 1,996 346,000
2006/06/07 2,125 2,125 2,060 2,060 278,000
2006/06/06 2,095 2,125 2,080 2,110 336,000
2006/06/05 2,070 2,095 2,070 2,095 241,000
2006/06/02 2,090 2,095 2,070 2,095 272,000
2006/06/01 2,100 2,105 2,080 2,085 364,000
2006/05/31 2,045 2,100 2,045 2,095 514,000
2006/05/30 2,085 2,085 2,050 2,070 304,000
2006/05/29 2,060 2,090 2,050 2,085 483,000
2006/05/26 2,025 2,045 2,020 2,040 201,000
2006/05/25 1,993 2,035 1,981 2,025 335,000
2006/05/24 1,968 1,978 1,958 1,978 254,000
2006/05/23 1,972 1,985 1,955 1,968 497,000
2006/05/22 2,020 2,025 1,988 1,995 454,000
2006/05/19 1,908 1,909 1,831 1,906 357,000
2006/05/18 1,886 1,930 1,880 1,913 258,000
2006/05/17 1,926 1,950 1,893 1,946 409,000
2006/05/16 1,985 2,005 1,936 1,946 320,000
2006/05/15 1,970 2,010 1,970 2,005 370,000
2006/05/12 2,035 2,035 1,998 2,035 327,000
2006/05/11 2,030 2,050 2,030 2,045 146,000
2006/05/10 2,095 2,095 2,035 2,055 505,000
2006/05/09 2,030 2,105 2,030 2,095 651,000
2006/05/08 2,045 2,055 2,015 2,020 370,000
2006/05/02 1,960 2,040 1,950 2,020 664,000
2006/05/01 1,937 1,954 1,934 1,946 232,000
2006/04/28 1,933 1,943 1,920 1,936 236,000
2006/04/27 1,920 1,940 1,917 1,933 189,000
2006/04/26 1,891 1,928 1,891 1,925 203,000
2006/04/25 1,898 1,900 1,877 1,889 191,000
2006/04/24 1,914 1,920 1,880 1,880 342,000
2006/04/21 1,929 1,939 1,911 1,929 151,000
2006/04/20 1,930 1,939 1,926 1,930 210,000
2006/04/19 1,940 1,943 1,925 1,935 215,000
2006/04/18 1,905 1,925 1,905 1,923 166,000
2006/04/17 1,910 1,923 1,905 1,907 179,000
2006/04/14 1,920 1,935 1,903 1,915 203,000
2006/04/13 1,924 1,935 1,909 1,924 193,000
2006/04/12 1,929 1,944 1,924 1,925 253,000
2006/04/11 1,941 1,959 1,931 1,936 322,000
2006/04/10 1,959 1,970 1,951 1,970 220,000
2006/04/07 1,965 1,966 1,945 1,966 418,000
2006/04/06 1,944 1,968 1,925 1,968 355,000
2006/04/05 1,918 1,980 1,918 1,940 775,000
2006/04/04 1,860 1,908 1,860 1,889 624,000
2006/04/03 1,825 1,860 1,820 1,858 544,000
2006/03/31 1,848 1,848 1,806 1,810 201,000
2006/03/30 1,827 1,850 1,825 1,850 342,000
2006/03/29 1,810 1,825 1,806 1,822 313,000
2006/03/28 1,800 1,814 1,791 1,813 298,000
2006/03/27 1,808 1,814 1,804 1,814 290,000
2006/03/24 1,805 1,810 1,797 1,797 350,000
2006/03/23 1,825 1,825 1,801 1,804 291,000
2006/03/22 1,785 1,827 1,774 1,803 421,000
2006/03/20 1,732 1,782 1,732 1,781 539,000
2006/03/17 1,697 1,725 1,689 1,725 266,000
2006/03/16 1,702 1,707 1,686 1,687 351,000
2006/03/15 1,701 1,707 1,699 1,707 191,000
2006/03/14 1,715 1,717 1,701 1,708 164,000
2006/03/13 1,696 1,715 1,692 1,715 267,000
2006/03/10 1,689 1,704 1,682 1,684 469,000
2006/03/09 1,690 1,704 1,689 1,698 230,000
2006/03/08 1,704 1,704 1,680 1,689 335,000
2006/03/07 1,710 1,722 1,702 1,703 216,000
2006/03/06 1,729 1,729 1,719 1,723 102,000
2006/03/03 1,723 1,731 1,716 1,718 165,000
2006/03/02 1,733 1,737 1,720 1,726 138,000
2006/03/01 1,734 1,735 1,714 1,733 143,000
2006/02/28 1,727 1,733 1,712 1,726 154,000
2006/02/27 1,724 1,738 1,711 1,711 173,000
2006/02/24 1,706 1,719 1,705 1,719 112,000
2006/02/23 1,693 1,725 1,693 1,716 154,000
2006/02/22 1,688 1,718 1,688 1,709 173,000
2006/02/21 1,680 1,701 1,660 1,688 296,000
2006/02/20 1,690 1,697 1,685 1,685 202,000
2006/02/17 1,708 1,708 1,690 1,691 145,000
2006/02/16 1,701 1,709 1,692 1,700 128,000
2006/02/15 1,700 1,705 1,692 1,700 343,000
2006/02/14 1,705 1,711 1,685 1,699 312,000
2006/02/13 1,709 1,745 1,702 1,704 454,000
2006/02/10 1,708 1,710 1,693 1,695 227,000
2006/02/09 1,720 1,720 1,703 1,707 206,000
2006/02/08 1,728 1,728 1,703 1,706 235,000
2006/02/07 1,739 1,740 1,725 1,727 161,000
2006/02/06 1,730 1,730 1,718 1,727 132,000
2006/02/03 1,740 1,741 1,718 1,720 197,000
2006/02/02 1,743 1,755 1,738 1,755 265,000
2006/02/01 1,735 1,739 1,718 1,723 183,000
2006/01/31 1,750 1,753 1,740 1,749 180,000
2006/01/30 1,740 1,754 1,740 1,745 207,000
2006/01/27 1,728 1,740 1,722 1,739 163,000
2006/01/26 1,712 1,722 1,711 1,713 140,000
2006/01/25 1,727 1,727 1,710 1,710 166,000
2006/01/24 1,705 1,730 1,700 1,727 231,000
2006/01/23 1,710 1,717 1,682 1,686 294,000
2006/01/20 1,740 1,740 1,709 1,710 248,000
2006/01/19 1,682 1,740 1,682 1,740 264,000
2006/01/18 1,723 1,729 1,675 1,698 336,000
2006/01/17 1,734 1,739 1,720 1,720 205,000
2006/01/16 1,729 1,744 1,725 1,740 245,000
2006/01/13 1,725 1,727 1,721 1,724 316,000
2006/01/12 1,723 1,733 1,721 1,722 377,000
2006/01/11 1,723 1,726 1,711 1,720 288,000
2006/01/10 1,742 1,745 1,722 1,722 263,000
2006/01/06 1,741 1,748 1,738 1,740 234,000
2006/01/05 1,740 1,746 1,730 1,741 189,000
2006/01/04 1,726 1,738 1,725 1,737 83,000

このページの先頭へ