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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,554 | 1,592 | 1,554 | 1,583 | 50,000 |
| 2008/12/29 | 1,563 | 1,591 | 1,563 | 1,584 | 88,000 |
| 2008/12/26 | 1,544 | 1,580 | 1,544 | 1,577 | 79,000 |
| 2008/12/25 | 1,568 | 1,577 | 1,544 | 1,564 | 118,000 |
| 2008/12/24 | 1,525 | 1,549 | 1,514 | 1,520 | 109,000 |
| 2008/12/22 | 1,548 | 1,560 | 1,540 | 1,555 | 128,000 |
| 2008/12/19 | 1,522 | 1,559 | 1,519 | 1,530 | 187,000 |
| 2008/12/18 | 1,541 | 1,574 | 1,540 | 1,544 | 156,000 |
| 2008/12/17 | 1,577 | 1,589 | 1,539 | 1,580 | 255,000 |
| 2008/12/16 | 1,551 | 1,574 | 1,546 | 1,565 | 199,000 |
| 2008/12/15 | 1,553 | 1,577 | 1,543 | 1,575 | 203,000 |
| 2008/12/12 | 1,573 | 1,586 | 1,532 | 1,548 | 286,000 |
| 2008/12/11 | 1,570 | 1,590 | 1,543 | 1,587 | 377,000 |
| 2008/12/10 | 1,520 | 1,525 | 1,504 | 1,510 | 260,000 |
| 2008/12/09 | 1,540 | 1,565 | 1,540 | 1,557 | 232,000 |
| 2008/12/08 | 1,490 | 1,535 | 1,490 | 1,523 | 232,000 |
| 2008/12/05 | 1,499 | 1,501 | 1,477 | 1,489 | 170,000 |
| 2008/12/04 | 1,500 | 1,512 | 1,468 | 1,489 | 254,000 |
| 2008/12/03 | 1,514 | 1,540 | 1,496 | 1,512 | 375,000 |
| 2008/12/02 | 1,491 | 1,540 | 1,491 | 1,501 | 241,000 |
| 2008/12/01 | 1,560 | 1,560 | 1,505 | 1,531 | 156,000 |
| 2008/11/28 | 1,549 | 1,555 | 1,519 | 1,541 | 244,000 |
| 2008/11/27 | 1,575 | 1,595 | 1,548 | 1,577 | 311,000 |
| 2008/11/26 | 1,582 | 1,590 | 1,534 | 1,545 | 264,000 |
| 2008/11/25 | 1,575 | 1,587 | 1,524 | 1,578 | 404,000 |
| 2008/11/21 | 1,472 | 1,559 | 1,472 | 1,545 | 336,000 |
| 2008/11/20 | 1,509 | 1,527 | 1,501 | 1,504 | 341,000 |
| 2008/11/19 | 1,510 | 1,513 | 1,490 | 1,507 | 338,000 |
| 2008/11/18 | 1,500 | 1,528 | 1,493 | 1,500 | 285,000 |
| 2008/11/17 | 1,470 | 1,516 | 1,446 | 1,480 | 252,000 |
| 2008/11/14 | 1,540 | 1,543 | 1,461 | 1,473 | 233,000 |
| 2008/11/13 | 1,502 | 1,520 | 1,474 | 1,497 | 198,000 |
| 2008/11/12 | 1,550 | 1,558 | 1,512 | 1,548 | 250,000 |
| 2008/11/11 | 1,610 | 1,610 | 1,550 | 1,571 | 229,000 |
| 2008/11/10 | 1,548 | 1,606 | 1,548 | 1,590 | 376,000 |
| 2008/11/07 | 1,547 | 1,547 | 1,508 | 1,529 | 268,000 |
| 2008/11/06 | 1,579 | 1,602 | 1,544 | 1,558 | 344,000 |
| 2008/11/05 | 1,572 | 1,591 | 1,559 | 1,591 | 291,000 |
| 2008/11/04 | 1,520 | 1,542 | 1,504 | 1,542 | 276,000 |
| 2008/10/31 | 1,555 | 1,576 | 1,501 | 1,501 | 443,000 |
| 2008/10/30 | 1,560 | 1,594 | 1,503 | 1,530 | 531,000 |
| 2008/10/29 | 1,544 | 1,559 | 1,470 | 1,549 | 305,000 |
| 2008/10/28 | 1,366 | 1,441 | 1,314 | 1,434 | 415,000 |
| 2008/10/27 | 1,465 | 1,466 | 1,350 | 1,350 | 345,000 |
| 2008/10/24 | 1,523 | 1,523 | 1,440 | 1,445 | 354,000 |
| 2008/10/23 | 1,552 | 1,552 | 1,460 | 1,526 | 233,000 |
| 2008/10/22 | 1,600 | 1,600 | 1,547 | 1,582 | 280,000 |
| 2008/10/21 | 1,632 | 1,647 | 1,551 | 1,582 | 126,000 |
| 2008/10/20 | 1,574 | 1,600 | 1,560 | 1,599 | 192,000 |
| 2008/10/17 | 1,510 | 1,559 | 1,482 | 1,494 | 341,000 |
| 2008/10/16 | 1,525 | 1,574 | 1,489 | 1,490 | 282,000 |
| 2008/10/15 | 1,625 | 1,626 | 1,546 | 1,585 | 289,000 |
| 2008/10/14 | 1,581 | 1,647 | 1,564 | 1,625 | 322,000 |
| 2008/10/10 | 1,500 | 1,500 | 1,400 | 1,460 | 407,000 |
| 2008/10/09 | 1,531 | 1,531 | 1,481 | 1,514 | 662,000 |
| 2008/10/08 | 1,567 | 1,631 | 1,539 | 1,543 | 370,000 |
| 2008/10/07 | 1,570 | 1,585 | 1,516 | 1,566 | 264,000 |
| 2008/10/06 | 1,688 | 1,695 | 1,610 | 1,618 | 263,000 |
| 2008/10/03 | 1,759 | 1,781 | 1,714 | 1,718 | 260,000 |
| 2008/10/02 | 1,818 | 1,818 | 1,763 | 1,763 | 226,000 |
| 2008/10/01 | 1,795 | 1,821 | 1,795 | 1,801 | 224,000 |
| 2008/09/30 | 1,789 | 1,805 | 1,761 | 1,785 | 295,000 |
| 2008/09/29 | 1,849 | 1,851 | 1,795 | 1,827 | 304,000 |
| 2008/09/26 | 1,874 | 1,874 | 1,813 | 1,825 | 410,000 |
| 2008/09/25 | 1,853 | 1,884 | 1,851 | 1,874 | 292,000 |
| 2008/09/24 | 1,916 | 1,916 | 1,870 | 1,884 | 266,000 |
| 2008/09/22 | 1,951 | 2,010 | 1,904 | 1,946 | 474,000 |
| 2008/09/19 | 1,853 | 1,904 | 1,841 | 1,904 | 333,000 |
| 2008/09/18 | 1,762 | 1,855 | 1,762 | 1,838 | 266,000 |
| 2008/09/17 | 1,829 | 1,845 | 1,805 | 1,811 | 313,000 |
| 2008/09/16 | 1,751 | 1,826 | 1,751 | 1,813 | 146,000 |
| 2008/09/12 | 1,877 | 1,891 | 1,842 | 1,850 | 278,000 |
| 2008/09/11 | 1,879 | 1,916 | 1,874 | 1,890 | 275,000 |
| 2008/09/10 | 1,887 | 1,907 | 1,875 | 1,893 | 261,000 |
| 2008/09/09 | 1,882 | 1,931 | 1,882 | 1,908 | 289,000 |
| 2008/09/08 | 1,888 | 1,934 | 1,888 | 1,892 | 248,000 |
| 2008/09/05 | 1,908 | 1,928 | 1,887 | 1,899 | 207,000 |
| 2008/09/04 | 1,951 | 1,957 | 1,938 | 1,938 | 181,000 |
| 2008/09/03 | 1,931 | 1,958 | 1,924 | 1,949 | 225,000 |
| 2008/09/02 | 1,967 | 1,981 | 1,932 | 1,948 | 196,000 |
| 2008/09/01 | 1,968 | 1,981 | 1,963 | 1,966 | 146,000 |
| 2008/08/29 | 1,995 | 1,996 | 1,988 | 1,996 | 178,000 |
| 2008/08/28 | 1,981 | 1,995 | 1,970 | 1,989 | 121,000 |
| 2008/08/27 | 1,977 | 1,996 | 1,976 | 1,990 | 163,000 |
| 2008/08/26 | 1,968 | 1,997 | 1,960 | 1,997 | 154,000 |
| 2008/08/25 | 1,977 | 1,998 | 1,974 | 1,996 | 198,000 |
| 2008/08/22 | 1,976 | 1,977 | 1,960 | 1,976 | 100,000 |
| 2008/08/21 | 1,962 | 1,978 | 1,962 | 1,972 | 93,000 |
| 2008/08/20 | 1,962 | 1,979 | 1,956 | 1,972 | 214,000 |
| 2008/08/19 | 1,927 | 1,982 | 1,927 | 1,970 | 209,000 |
| 2008/08/18 | 1,988 | 2,000 | 1,981 | 1,987 | 238,000 |
| 2008/08/15 | 1,986 | 1,994 | 1,980 | 1,989 | 199,000 |
| 2008/08/14 | 1,955 | 1,993 | 1,955 | 1,990 | 265,000 |
| 2008/08/13 | 1,958 | 1,984 | 1,954 | 1,979 | 367,000 |
| 2008/08/12 | 1,880 | 1,974 | 1,880 | 1,965 | 692,000 |
| 2008/08/11 | 1,850 | 1,877 | 1,850 | 1,870 | 170,000 |
| 2008/08/08 | 1,820 | 1,860 | 1,820 | 1,850 | 117,000 |
| 2008/08/07 | 1,825 | 1,859 | 1,822 | 1,850 | 292,000 |
| 2008/08/06 | 1,815 | 1,846 | 1,815 | 1,823 | 280,000 |
| 2008/08/05 | 1,800 | 1,827 | 1,800 | 1,820 | 186,000 |
| 2008/08/04 | 1,812 | 1,829 | 1,800 | 1,820 | 195,000 |
| 2008/08/01 | 1,820 | 1,830 | 1,817 | 1,824 | 171,000 |
| 2008/07/31 | 1,810 | 1,829 | 1,809 | 1,822 | 243,000 |
| 2008/07/30 | 1,801 | 1,822 | 1,801 | 1,808 | 265,000 |
| 2008/07/29 | 1,795 | 1,800 | 1,781 | 1,798 | 212,000 |
| 2008/07/28 | 1,814 | 1,827 | 1,813 | 1,827 | 291,000 |
| 2008/07/25 | 1,840 | 1,840 | 1,809 | 1,813 | 307,000 |
| 2008/07/24 | 1,762 | 1,815 | 1,761 | 1,810 | 256,000 |
| 2008/07/23 | 1,779 | 1,779 | 1,755 | 1,762 | 196,000 |
| 2008/07/22 | 1,748 | 1,755 | 1,725 | 1,755 | 104,000 |
| 2008/07/18 | 1,719 | 1,736 | 1,714 | 1,722 | 229,000 |
| 2008/07/17 | 1,727 | 1,732 | 1,710 | 1,716 | 217,000 |
| 2008/07/16 | 1,716 | 1,730 | 1,716 | 1,723 | 205,000 |
| 2008/07/15 | 1,749 | 1,749 | 1,715 | 1,727 | 349,000 |
| 2008/07/14 | 1,743 | 1,758 | 1,735 | 1,750 | 273,000 |
| 2008/07/11 | 1,739 | 1,758 | 1,732 | 1,745 | 383,000 |
| 2008/07/10 | 1,760 | 1,767 | 1,735 | 1,751 | 382,000 |
| 2008/07/09 | 1,800 | 1,800 | 1,755 | 1,761 | 544,000 |
| 2008/07/08 | 1,819 | 1,820 | 1,791 | 1,801 | 229,000 |
| 2008/07/07 | 1,825 | 1,836 | 1,807 | 1,830 | 150,000 |
| 2008/07/04 | 1,814 | 1,827 | 1,796 | 1,826 | 225,000 |
| 2008/07/03 | 1,825 | 1,837 | 1,816 | 1,827 | 348,000 |
| 2008/07/02 | 1,830 | 1,830 | 1,808 | 1,824 | 321,000 |
| 2008/07/01 | 1,820 | 1,827 | 1,809 | 1,823 | 345,000 |
| 2008/06/30 | 1,805 | 1,815 | 1,791 | 1,800 | 235,000 |
| 2008/06/27 | 1,792 | 1,804 | 1,780 | 1,804 | 291,000 |
| 2008/06/26 | 1,800 | 1,805 | 1,785 | 1,799 | 268,000 |
| 2008/06/25 | 1,780 | 1,794 | 1,766 | 1,793 | 244,000 |
| 2008/06/24 | 1,740 | 1,766 | 1,740 | 1,757 | 242,000 |
| 2008/06/23 | 1,730 | 1,739 | 1,704 | 1,735 | 454,000 |
| 2008/06/20 | 1,732 | 1,740 | 1,727 | 1,733 | 393,000 |
| 2008/06/19 | 1,760 | 1,762 | 1,730 | 1,732 | 637,000 |
| 2008/06/18 | 1,770 | 1,775 | 1,762 | 1,766 | 682,000 |
| 2008/06/17 | 1,792 | 1,805 | 1,769 | 1,770 | 592,000 |
| 2008/06/16 | 1,804 | 1,822 | 1,793 | 1,817 | 246,000 |
| 2008/06/13 | 1,811 | 1,811 | 1,793 | 1,802 | 273,000 |
| 2008/06/12 | 1,801 | 1,804 | 1,793 | 1,799 | 248,000 |
| 2008/06/11 | 1,834 | 1,835 | 1,805 | 1,818 | 342,000 |
| 2008/06/10 | 1,860 | 1,860 | 1,827 | 1,834 | 232,000 |
| 2008/06/09 | 1,850 | 1,866 | 1,820 | 1,860 | 250,000 |
| 2008/06/06 | 1,879 | 1,893 | 1,849 | 1,862 | 329,000 |
| 2008/06/05 | 1,852 | 1,869 | 1,846 | 1,862 | 129,000 |
| 2008/06/04 | 1,839 | 1,852 | 1,830 | 1,851 | 256,000 |
| 2008/06/03 | 1,831 | 1,831 | 1,816 | 1,822 | 232,000 |
| 2008/06/02 | 1,846 | 1,854 | 1,835 | 1,843 | 246,000 |
| 2008/05/30 | 1,855 | 1,865 | 1,844 | 1,847 | 311,000 |
| 2008/05/29 | 1,837 | 1,844 | 1,831 | 1,844 | 356,000 |
| 2008/05/28 | 1,835 | 1,848 | 1,827 | 1,835 | 382,000 |
| 2008/05/27 | 1,836 | 1,854 | 1,830 | 1,841 | 396,000 |
| 2008/05/26 | 1,851 | 1,855 | 1,829 | 1,835 | 413,000 |
| 2008/05/23 | 1,880 | 1,881 | 1,849 | 1,849 | 383,000 |
| 2008/05/22 | 1,872 | 1,921 | 1,857 | 1,880 | 415,000 |
| 2008/05/21 | 1,894 | 1,922 | 1,875 | 1,883 | 541,000 |
| 2008/05/20 | 1,862 | 1,964 | 1,850 | 1,954 | 772,000 |
| 2008/05/19 | 1,842 | 1,860 | 1,830 | 1,832 | 388,000 |
| 2008/05/16 | 1,844 | 1,844 | 1,825 | 1,834 | 618,000 |
| 2008/05/15 | 1,848 | 1,875 | 1,844 | 1,874 | 485,000 |
| 2008/05/14 | 1,796 | 1,831 | 1,794 | 1,831 | 407,000 |
| 2008/05/13 | 1,809 | 1,816 | 1,793 | 1,801 | 231,000 |
| 2008/05/12 | 1,791 | 1,812 | 1,775 | 1,809 | 314,000 |
| 2008/05/09 | 1,831 | 1,837 | 1,780 | 1,781 | 386,000 |
| 2008/05/08 | 1,849 | 1,860 | 1,830 | 1,843 | 307,000 |
| 2008/05/07 | 1,798 | 1,818 | 1,790 | 1,805 | 597,000 |
| 2008/05/02 | 1,818 | 1,859 | 1,815 | 1,858 | 462,000 |
| 2008/05/01 | 1,777 | 1,787 | 1,775 | 1,784 | 237,000 |
| 2008/04/30 | 1,755 | 1,778 | 1,755 | 1,765 | 260,000 |
| 2008/04/28 | 1,762 | 1,775 | 1,731 | 1,753 | 283,000 |
| 2008/04/25 | 1,748 | 1,764 | 1,739 | 1,754 | 304,000 |
| 2008/04/24 | 1,733 | 1,747 | 1,726 | 1,737 | 126,000 |
| 2008/04/23 | 1,751 | 1,755 | 1,727 | 1,730 | 329,000 |
| 2008/04/22 | 1,770 | 1,774 | 1,752 | 1,756 | 246,000 |
| 2008/04/21 | 1,801 | 1,807 | 1,773 | 1,787 | 200,000 |
| 2008/04/18 | 1,806 | 1,810 | 1,754 | 1,770 | 449,000 |
| 2008/04/17 | 1,815 | 1,827 | 1,803 | 1,815 | 287,000 |
| 2008/04/16 | 1,792 | 1,798 | 1,771 | 1,791 | 160,000 |
| 2008/04/15 | 1,787 | 1,787 | 1,752 | 1,762 | 390,000 |
| 2008/04/14 | 1,805 | 1,822 | 1,770 | 1,817 | 452,000 |
| 2008/04/11 | 1,782 | 1,805 | 1,766 | 1,805 | 253,000 |
| 2008/04/10 | 1,783 | 1,792 | 1,750 | 1,752 | 192,000 |
| 2008/04/09 | 1,829 | 1,829 | 1,768 | 1,792 | 228,000 |
| 2008/04/08 | 1,839 | 1,840 | 1,815 | 1,829 | 164,000 |
| 2008/04/07 | 1,829 | 1,845 | 1,811 | 1,833 | 323,000 |
| 2008/04/04 | 1,786 | 1,819 | 1,777 | 1,809 | 336,000 |
| 2008/04/03 | 1,754 | 1,785 | 1,750 | 1,785 | 246,000 |
| 2008/04/02 | 1,779 | 1,780 | 1,745 | 1,767 | 212,000 |
| 2008/04/01 | 1,743 | 1,756 | 1,713 | 1,749 | 251,000 |
| 2008/03/31 | 1,770 | 1,780 | 1,712 | 1,738 | 461,000 |
| 2008/03/28 | 1,761 | 1,784 | 1,742 | 1,782 | 302,000 |
| 2008/03/27 | 1,737 | 1,760 | 1,730 | 1,745 | 269,000 |
| 2008/03/26 | 1,725 | 1,750 | 1,713 | 1,741 | 182,000 |
| 2008/03/25 | 1,744 | 1,771 | 1,740 | 1,757 | 408,000 |
| 2008/03/24 | 1,730 | 1,759 | 1,724 | 1,730 | 254,000 |
| 2008/03/21 | 1,726 | 1,744 | 1,723 | 1,739 | 219,000 |
| 2008/03/19 | 1,718 | 1,745 | 1,690 | 1,713 | 273,000 |
| 2008/03/18 | 1,657 | 1,691 | 1,651 | 1,684 | 462,000 |
| 2008/03/17 | 1,700 | 1,715 | 1,656 | 1,658 | 446,000 |
| 2008/03/14 | 1,706 | 1,767 | 1,675 | 1,686 | 416,000 |
| 2008/03/13 | 1,751 | 1,760 | 1,701 | 1,707 | 408,000 |
| 2008/03/12 | 1,804 | 1,825 | 1,763 | 1,773 | 264,000 |
| 2008/03/11 | 1,767 | 1,799 | 1,758 | 1,793 | 344,000 |
| 2008/03/10 | 1,781 | 1,807 | 1,760 | 1,766 | 488,000 |
| 2008/03/07 | 1,820 | 1,820 | 1,772 | 1,777 | 534,000 |
| 2008/03/06 | 1,848 | 1,848 | 1,817 | 1,823 | 511,000 |
| 2008/03/05 | 1,893 | 1,893 | 1,795 | 1,830 | 952,000 |
| 2008/03/04 | 1,944 | 1,945 | 1,883 | 1,901 | 507,000 |
| 2008/03/03 | 1,995 | 1,995 | 1,919 | 1,919 | 631,000 |
| 2008/02/29 | 2,075 | 2,080 | 2,005 | 2,010 | 599,000 |
| 2008/02/28 | 2,075 | 2,100 | 2,065 | 2,095 | 192,000 |
| 2008/02/27 | 2,080 | 2,095 | 2,075 | 2,085 | 79,000 |
| 2008/02/26 | 2,105 | 2,105 | 2,055 | 2,055 | 145,000 |
| 2008/02/25 | 2,090 | 2,105 | 2,080 | 2,100 | 166,000 |
| 2008/02/22 | 2,075 | 2,075 | 2,050 | 2,075 | 98,000 |
| 2008/02/21 | 2,060 | 2,080 | 2,035 | 2,070 | 281,000 |
| 2008/02/20 | 2,135 | 2,135 | 2,055 | 2,065 | 357,000 |
| 2008/02/19 | 2,130 | 2,140 | 2,105 | 2,135 | 283,000 |
| 2008/02/18 | 2,095 | 2,130 | 2,080 | 2,100 | 207,000 |
| 2008/02/15 | 2,055 | 2,100 | 2,035 | 2,100 | 278,000 |
| 2008/02/14 | 2,020 | 2,055 | 2,000 | 2,055 | 259,000 |
| 2008/02/13 | 2,050 | 2,065 | 2,000 | 2,005 | 267,000 |
| 2008/02/12 | 2,080 | 2,080 | 2,045 | 2,045 | 165,000 |
| 2008/02/08 | 2,055 | 2,105 | 2,050 | 2,080 | 225,000 |
| 2008/02/07 | 2,095 | 2,105 | 2,035 | 2,095 | 318,000 |
| 2008/02/06 | 2,140 | 2,140 | 2,080 | 2,080 | 281,000 |
| 2008/02/05 | 2,155 | 2,195 | 2,150 | 2,180 | 189,000 |
| 2008/02/04 | 2,150 | 2,180 | 2,150 | 2,175 | 238,000 |
| 2008/02/01 | 2,130 | 2,150 | 2,070 | 2,145 | 291,000 |
| 2008/01/31 | 2,090 | 2,130 | 2,060 | 2,130 | 336,000 |
| 2008/01/30 | 2,070 | 2,100 | 2,055 | 2,070 | 322,000 |
| 2008/01/29 | 2,115 | 2,140 | 2,050 | 2,100 | 458,000 |
| 2008/01/28 | 2,100 | 2,115 | 2,060 | 2,110 | 391,000 |
| 2008/01/25 | 2,070 | 2,130 | 2,060 | 2,095 | 553,000 |
| 2008/01/24 | 2,040 | 2,060 | 1,986 | 2,020 | 568,000 |
| 2008/01/23 | 2,025 | 2,070 | 2,010 | 2,035 | 373,000 |
| 2008/01/22 | 2,050 | 2,060 | 1,991 | 1,991 | 412,000 |
| 2008/01/21 | 2,120 | 2,150 | 2,060 | 2,060 | 300,000 |
| 2008/01/18 | 2,080 | 2,165 | 2,065 | 2,160 | 241,000 |
| 2008/01/17 | 2,100 | 2,125 | 2,060 | 2,115 | 413,000 |
| 2008/01/16 | 2,100 | 2,105 | 2,055 | 2,060 | 558,000 |
| 2008/01/15 | 2,225 | 2,225 | 2,140 | 2,140 | 410,000 |
| 2008/01/11 | 2,215 | 2,235 | 2,165 | 2,220 | 572,000 |
| 2008/01/10 | 2,260 | 2,260 | 2,160 | 2,160 | 489,000 |
| 2008/01/09 | 2,150 | 2,255 | 2,150 | 2,255 | 324,000 |
| 2008/01/08 | 2,155 | 2,200 | 2,155 | 2,180 | 168,000 |
| 2008/01/07 | 2,155 | 2,185 | 2,150 | 2,155 | 228,000 |
| 2008/01/04 | 2,205 | 2,245 | 2,180 | 2,190 | 146,000 |