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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,938 | 1,939 | 1,919 | 1,919 | 140,000 |
| 2009/12/29 | 1,954 | 1,954 | 1,927 | 1,938 | 94,200 |
| 2009/12/28 | 1,915 | 1,957 | 1,908 | 1,945 | 178,500 |
| 2009/12/25 | 1,930 | 1,930 | 1,893 | 1,906 | 119,800 |
| 2009/12/24 | 1,912 | 1,928 | 1,896 | 1,902 | 200,800 |
| 2009/12/22 | 1,899 | 1,911 | 1,883 | 1,904 | 216,200 |
| 2009/12/21 | 1,905 | 1,916 | 1,881 | 1,894 | 120,800 |
| 2009/12/18 | 1,919 | 1,919 | 1,878 | 1,904 | 162,100 |
| 2009/12/17 | 1,922 | 1,938 | 1,902 | 1,917 | 135,500 |
| 2009/12/16 | 1,900 | 1,917 | 1,882 | 1,909 | 163,900 |
| 2009/12/15 | 1,875 | 1,893 | 1,870 | 1,892 | 121,900 |
| 2009/12/14 | 1,896 | 1,896 | 1,850 | 1,886 | 182,300 |
| 2009/12/11 | 1,891 | 1,896 | 1,868 | 1,886 | 205,200 |
| 2009/12/10 | 1,919 | 1,944 | 1,882 | 1,897 | 159,000 |
| 2009/12/09 | 1,910 | 1,952 | 1,903 | 1,949 | 218,900 |
| 2009/12/08 | 1,903 | 1,924 | 1,902 | 1,915 | 163,900 |
| 2009/12/07 | 1,920 | 1,935 | 1,896 | 1,914 | 156,000 |
| 2009/12/04 | 1,904 | 1,919 | 1,887 | 1,902 | 114,400 |
| 2009/12/03 | 1,885 | 1,909 | 1,862 | 1,908 | 208,200 |
| 2009/12/02 | 1,867 | 1,876 | 1,838 | 1,855 | 332,500 |
| 2009/12/01 | 1,830 | 1,897 | 1,830 | 1,893 | 208,200 |
| 2009/11/30 | 1,816 | 1,855 | 1,816 | 1,846 | 201,800 |
| 2009/11/27 | 1,812 | 1,839 | 1,805 | 1,813 | 230,900 |
| 2009/11/26 | 1,880 | 1,899 | 1,839 | 1,842 | 445,600 |
| 2009/11/25 | 1,917 | 1,917 | 1,875 | 1,886 | 226,900 |
| 2009/11/24 | 1,913 | 1,924 | 1,870 | 1,887 | 408,400 |
| 2009/11/20 | 1,900 | 1,916 | 1,892 | 1,903 | 187,600 |
| 2009/11/19 | 1,931 | 1,940 | 1,896 | 1,920 | 214,700 |
| 2009/11/18 | 1,931 | 1,940 | 1,889 | 1,916 | 312,000 |
| 2009/11/17 | 1,978 | 1,989 | 1,929 | 1,931 | 266,600 |
| 2009/11/16 | 1,974 | 2,005 | 1,974 | 1,995 | 225,900 |
| 2009/11/13 | 1,999 | 2,020 | 1,965 | 2,005 | 258,300 |
| 2009/11/12 | 2,025 | 2,025 | 1,977 | 1,985 | 260,400 |
| 2009/11/11 | 2,000 | 2,040 | 1,985 | 2,020 | 286,800 |
| 2009/11/10 | 2,020 | 2,055 | 1,995 | 1,995 | 302,200 |
| 2009/11/09 | 2,010 | 2,035 | 1,975 | 2,020 | 333,700 |
| 2009/11/06 | 2,005 | 2,120 | 2,005 | 2,030 | 972,800 |
| 2009/11/05 | 1,941 | 1,941 | 1,887 | 1,908 | 265,900 |
| 2009/11/04 | 1,960 | 1,967 | 1,928 | 1,952 | 252,400 |
| 2009/11/02 | 1,917 | 1,956 | 1,915 | 1,955 | 230,900 |
| 2009/10/30 | 1,958 | 1,973 | 1,950 | 1,961 | 204,700 |
| 2009/10/29 | 1,911 | 1,947 | 1,906 | 1,946 | 422,100 |
| 2009/10/28 | 1,913 | 1,949 | 1,905 | 1,926 | 399,700 |
| 2009/10/27 | 2,000 | 2,000 | 1,932 | 1,943 | 219,000 |
| 2009/10/26 | 1,975 | 2,010 | 1,921 | 2,010 | 292,600 |
| 2009/10/23 | 1,926 | 1,956 | 1,912 | 1,946 | 266,700 |
| 2009/10/22 | 1,932 | 1,955 | 1,905 | 1,939 | 197,000 |
| 2009/10/21 | 2,000 | 2,015 | 1,943 | 1,947 | 394,500 |
| 2009/10/20 | 1,924 | 2,055 | 1,920 | 2,000 | 457,300 |
| 2009/10/19 | 1,909 | 1,919 | 1,882 | 1,901 | 131,500 |
| 2009/10/16 | 1,900 | 1,919 | 1,892 | 1,908 | 185,300 |
| 2009/10/15 | 1,910 | 1,915 | 1,886 | 1,898 | 233,800 |
| 2009/10/14 | 1,943 | 1,943 | 1,887 | 1,902 | 212,500 |
| 2009/10/13 | 1,934 | 1,973 | 1,923 | 1,935 | 148,900 |
| 2009/10/09 | 1,900 | 1,912 | 1,871 | 1,909 | 371,700 |
| 2009/10/08 | 1,920 | 1,921 | 1,872 | 1,907 | 339,400 |
| 2009/10/07 | 1,944 | 1,945 | 1,912 | 1,935 | 192,500 |
| 2009/10/06 | 1,983 | 1,985 | 1,940 | 1,954 | 173,200 |
| 2009/10/05 | 1,994 | 2,015 | 1,946 | 1,953 | 257,200 |
| 2009/10/02 | 2,020 | 2,030 | 1,987 | 2,030 | 238,200 |
| 2009/10/01 | 2,075 | 2,100 | 2,050 | 2,065 | 251,600 |
| 2009/09/30 | 2,090 | 2,100 | 2,075 | 2,100 | 78,000 |
| 2009/09/29 | 2,100 | 2,125 | 2,065 | 2,090 | 140,000 |
| 2009/09/28 | 2,115 | 2,125 | 2,080 | 2,100 | 132,900 |
| 2009/09/25 | 2,150 | 2,150 | 2,110 | 2,125 | 108,700 |
| 2009/09/24 | 2,115 | 2,175 | 2,115 | 2,170 | 251,400 |
| 2009/09/18 | 2,090 | 2,100 | 2,050 | 2,095 | 161,000 |
| 2009/09/17 | 2,120 | 2,135 | 2,095 | 2,110 | 180,100 |
| 2009/09/16 | 2,100 | 2,140 | 2,085 | 2,090 | 187,200 |
| 2009/09/15 | 2,080 | 2,095 | 2,065 | 2,095 | 121,900 |
| 2009/09/14 | 2,095 | 2,095 | 2,050 | 2,050 | 106,900 |
| 2009/09/11 | 2,090 | 2,120 | 2,070 | 2,085 | 265,500 |
| 2009/09/10 | 2,100 | 2,130 | 2,095 | 2,105 | 210,000 |
| 2009/09/09 | 2,120 | 2,130 | 2,085 | 2,090 | 123,100 |
| 2009/09/08 | 2,125 | 2,125 | 2,090 | 2,100 | 172,700 |
| 2009/09/07 | 2,115 | 2,130 | 2,095 | 2,100 | 159,900 |
| 2009/09/04 | 2,125 | 2,150 | 2,100 | 2,110 | 276,800 |
| 2009/09/03 | 2,080 | 2,130 | 2,070 | 2,115 | 460,500 |
| 2009/09/02 | 2,005 | 2,080 | 1,981 | 2,080 | 741,500 |
| 2009/09/01 | 1,970 | 2,015 | 1,966 | 2,000 | 170,200 |
| 2009/08/31 | 1,979 | 2,010 | 1,971 | 1,985 | 146,600 |
| 2009/08/28 | 1,970 | 1,993 | 1,960 | 1,981 | 146,300 |
| 2009/08/27 | 1,993 | 1,994 | 1,945 | 1,973 | 160,300 |
| 2009/08/26 | 1,983 | 1,994 | 1,970 | 1,993 | 169,400 |
| 2009/08/25 | 1,984 | 1,985 | 1,945 | 1,964 | 212,300 |
| 2009/08/24 | 1,956 | 1,987 | 1,951 | 1,984 | 239,600 |
| 2009/08/21 | 1,957 | 1,957 | 1,913 | 1,955 | 321,600 |
| 2009/08/20 | 1,960 | 1,961 | 1,927 | 1,955 | 248,400 |
| 2009/08/19 | 1,947 | 1,955 | 1,933 | 1,950 | 239,700 |
| 2009/08/18 | 1,939 | 1,968 | 1,925 | 1,957 | 262,400 |
| 2009/08/17 | 1,974 | 1,980 | 1,944 | 1,949 | 232,900 |
| 2009/08/14 | 1,989 | 1,997 | 1,978 | 1,988 | 154,600 |
| 2009/08/13 | 2,010 | 2,015 | 1,977 | 1,993 | 246,100 |
| 2009/08/12 | 2,015 | 2,040 | 1,999 | 2,000 | 224,100 |
| 2009/08/11 | 1,995 | 2,065 | 1,986 | 2,055 | 403,800 |
| 2009/08/10 | 1,982 | 1,988 | 1,962 | 1,978 | 166,600 |
| 2009/08/07 | 1,964 | 1,965 | 1,934 | 1,958 | 171,500 |
| 2009/08/06 | 1,948 | 1,973 | 1,948 | 1,961 | 180,700 |
| 2009/08/05 | 1,976 | 1,984 | 1,954 | 1,958 | 132,900 |
| 2009/08/04 | 1,975 | 1,997 | 1,960 | 1,963 | 251,400 |
| 2009/08/03 | 1,959 | 1,974 | 1,953 | 1,961 | 154,300 |
| 2009/07/31 | 1,942 | 1,965 | 1,928 | 1,952 | 265,200 |
| 2009/07/30 | 1,949 | 1,951 | 1,907 | 1,926 | 224,000 |
| 2009/07/29 | 1,941 | 1,968 | 1,941 | 1,949 | 202,200 |
| 2009/07/28 | 1,972 | 1,984 | 1,934 | 1,949 | 140,500 |
| 2009/07/27 | 2,010 | 2,010 | 1,972 | 1,979 | 150,400 |
| 2009/07/24 | 1,994 | 2,010 | 1,972 | 1,989 | 323,900 |
| 2009/07/23 | 2,010 | 2,015 | 1,990 | 2,000 | 128,400 |
| 2009/07/22 | 1,984 | 2,010 | 1,980 | 2,010 | 273,000 |
| 2009/07/21 | 1,955 | 1,980 | 1,955 | 1,972 | 261,400 |
| 2009/07/17 | 1,991 | 1,998 | 1,945 | 1,951 | 207,400 |
| 2009/07/16 | 2,025 | 2,025 | 1,973 | 1,987 | 353,900 |
| 2009/07/15 | 1,982 | 2,025 | 1,980 | 2,020 | 305,500 |
| 2009/07/14 | 2,000 | 2,005 | 1,964 | 1,986 | 359,100 |
| 2009/07/13 | 1,992 | 2,015 | 1,956 | 1,957 | 301,300 |
| 2009/07/10 | 1,964 | 2,005 | 1,954 | 1,993 | 303,200 |
| 2009/07/09 | 1,932 | 2,035 | 1,924 | 1,969 | 675,400 |
| 2009/07/08 | 1,930 | 1,937 | 1,916 | 1,931 | 289,200 |
| 2009/07/07 | 1,921 | 1,939 | 1,916 | 1,929 | 199,800 |
| 2009/07/06 | 1,909 | 1,918 | 1,888 | 1,914 | 158,700 |
| 2009/07/03 | 1,898 | 1,908 | 1,875 | 1,894 | 264,500 |
| 2009/07/02 | 1,896 | 1,940 | 1,896 | 1,928 | 369,400 |
| 2009/07/01 | 1,948 | 1,966 | 1,903 | 1,913 | 368,900 |
| 2009/06/30 | 1,960 | 1,978 | 1,945 | 1,972 | 248,000 |
| 2009/06/29 | 1,927 | 1,971 | 1,927 | 1,939 | 266,000 |
| 2009/06/26 | 1,909 | 1,922 | 1,884 | 1,911 | 254,000 |
| 2009/06/25 | 1,880 | 1,908 | 1,880 | 1,901 | 279,000 |
| 2009/06/24 | 1,858 | 1,884 | 1,858 | 1,869 | 290,000 |
| 2009/06/23 | 1,840 | 1,858 | 1,828 | 1,858 | 307,000 |
| 2009/06/22 | 1,819 | 1,860 | 1,818 | 1,847 | 337,000 |
| 2009/06/19 | 1,832 | 1,832 | 1,788 | 1,795 | 209,000 |
| 2009/06/18 | 1,830 | 1,830 | 1,791 | 1,807 | 211,000 |
| 2009/06/17 | 1,765 | 1,816 | 1,765 | 1,811 | 376,000 |
| 2009/06/16 | 1,790 | 1,793 | 1,742 | 1,752 | 294,000 |
| 2009/06/15 | 1,768 | 1,796 | 1,759 | 1,789 | 219,000 |
| 2009/06/12 | 1,792 | 1,792 | 1,745 | 1,749 | 413,000 |
| 2009/06/11 | 1,821 | 1,824 | 1,789 | 1,792 | 247,000 |
| 2009/06/10 | 1,827 | 1,828 | 1,794 | 1,800 | 214,000 |
| 2009/06/09 | 1,809 | 1,817 | 1,793 | 1,813 | 350,000 |
| 2009/06/08 | 1,802 | 1,820 | 1,786 | 1,794 | 301,000 |
| 2009/06/05 | 1,818 | 1,818 | 1,797 | 1,803 | 249,000 |
| 2009/06/04 | 1,839 | 1,843 | 1,794 | 1,802 | 353,000 |
| 2009/06/03 | 1,817 | 1,845 | 1,815 | 1,837 | 390,000 |
| 2009/06/02 | 1,790 | 1,813 | 1,779 | 1,789 | 459,000 |
| 2009/06/01 | 1,764 | 1,783 | 1,764 | 1,768 | 175,000 |
| 2009/05/29 | 1,772 | 1,780 | 1,746 | 1,776 | 266,000 |
| 2009/05/28 | 1,754 | 1,773 | 1,745 | 1,771 | 268,000 |
| 2009/05/27 | 1,775 | 1,775 | 1,742 | 1,752 | 234,000 |
| 2009/05/26 | 1,742 | 1,752 | 1,725 | 1,745 | 283,000 |
| 2009/05/25 | 1,764 | 1,768 | 1,717 | 1,741 | 283,000 |
| 2009/05/22 | 1,712 | 1,761 | 1,712 | 1,734 | 391,000 |
| 2009/05/21 | 1,709 | 1,718 | 1,695 | 1,711 | 289,000 |
| 2009/05/20 | 1,765 | 1,770 | 1,721 | 1,727 | 324,000 |
| 2009/05/19 | 1,784 | 1,785 | 1,756 | 1,783 | 474,000 |
| 2009/05/18 | 1,685 | 1,752 | 1,672 | 1,745 | 566,000 |
| 2009/05/15 | 1,595 | 1,663 | 1,570 | 1,655 | 408,000 |
| 2009/05/14 | 1,560 | 1,590 | 1,560 | 1,568 | 265,000 |
| 2009/05/13 | 1,507 | 1,597 | 1,506 | 1,590 | 609,000 |
| 2009/05/12 | 1,475 | 1,487 | 1,455 | 1,477 | 184,000 |
| 2009/05/11 | 1,478 | 1,493 | 1,473 | 1,482 | 155,000 |
| 2009/05/08 | 1,470 | 1,475 | 1,442 | 1,464 | 266,000 |
| 2009/05/07 | 1,465 | 1,478 | 1,422 | 1,450 | 325,000 |
| 2009/05/01 | 1,436 | 1,457 | 1,426 | 1,448 | 199,000 |
| 2009/04/30 | 1,421 | 1,465 | 1,421 | 1,435 | 280,000 |
| 2009/04/28 | 1,456 | 1,483 | 1,404 | 1,414 | 289,000 |
| 2009/04/27 | 1,493 | 1,497 | 1,459 | 1,470 | 178,000 |
| 2009/04/24 | 1,496 | 1,506 | 1,471 | 1,475 | 254,000 |
| 2009/04/23 | 1,500 | 1,508 | 1,475 | 1,504 | 118,000 |
| 2009/04/22 | 1,519 | 1,520 | 1,504 | 1,508 | 199,000 |
| 2009/04/21 | 1,539 | 1,539 | 1,498 | 1,499 | 234,000 |
| 2009/04/20 | 1,521 | 1,554 | 1,521 | 1,549 | 176,000 |
| 2009/04/17 | 1,531 | 1,550 | 1,516 | 1,519 | 221,000 |
| 2009/04/16 | 1,540 | 1,570 | 1,530 | 1,546 | 253,000 |
| 2009/04/15 | 1,515 | 1,558 | 1,506 | 1,549 | 264,000 |
| 2009/04/14 | 1,496 | 1,544 | 1,496 | 1,533 | 290,000 |
| 2009/04/13 | 1,526 | 1,529 | 1,496 | 1,506 | 215,000 |
| 2009/04/10 | 1,501 | 1,528 | 1,476 | 1,528 | 396,000 |
| 2009/04/09 | 1,495 | 1,522 | 1,495 | 1,506 | 229,000 |
| 2009/04/08 | 1,526 | 1,526 | 1,484 | 1,492 | 258,000 |
| 2009/04/07 | 1,520 | 1,525 | 1,500 | 1,510 | 264,000 |
| 2009/04/06 | 1,556 | 1,563 | 1,522 | 1,537 | 213,000 |
| 2009/04/03 | 1,576 | 1,576 | 1,548 | 1,571 | 215,000 |
| 2009/04/02 | 1,579 | 1,589 | 1,560 | 1,579 | 236,000 |
| 2009/04/01 | 1,523 | 1,565 | 1,523 | 1,550 | 214,000 |
| 2009/03/31 | 1,506 | 1,582 | 1,506 | 1,534 | 549,000 |
| 2009/03/30 | 1,560 | 1,585 | 1,505 | 1,505 | 576,000 |
| 2009/03/27 | 1,581 | 1,625 | 1,577 | 1,590 | 393,000 |
| 2009/03/26 | 1,501 | 1,566 | 1,501 | 1,566 | 371,000 |
| 2009/03/25 | 1,527 | 1,527 | 1,483 | 1,525 | 684,000 |
| 2009/03/24 | 1,528 | 1,536 | 1,494 | 1,527 | 332,000 |
| 2009/03/23 | 1,515 | 1,530 | 1,487 | 1,511 | 344,000 |
| 2009/03/19 | 1,513 | 1,538 | 1,506 | 1,518 | 380,000 |
| 2009/03/18 | 1,490 | 1,513 | 1,480 | 1,500 | 273,000 |
| 2009/03/17 | 1,470 | 1,497 | 1,470 | 1,487 | 203,000 |
| 2009/03/16 | 1,462 | 1,494 | 1,442 | 1,470 | 145,000 |
| 2009/03/13 | 1,379 | 1,423 | 1,379 | 1,422 | 372,000 |
| 2009/03/12 | 1,447 | 1,450 | 1,366 | 1,379 | 424,000 |
| 2009/03/11 | 1,452 | 1,482 | 1,448 | 1,466 | 349,000 |
| 2009/03/10 | 1,460 | 1,468 | 1,444 | 1,450 | 226,000 |
| 2009/03/09 | 1,453 | 1,477 | 1,436 | 1,469 | 250,000 |
| 2009/03/06 | 1,479 | 1,482 | 1,454 | 1,463 | 258,000 |
| 2009/03/05 | 1,500 | 1,530 | 1,475 | 1,505 | 369,000 |
| 2009/03/04 | 1,470 | 1,515 | 1,465 | 1,499 | 421,000 |
| 2009/03/03 | 1,432 | 1,470 | 1,432 | 1,451 | 186,000 |
| 2009/03/02 | 1,462 | 1,475 | 1,441 | 1,472 | 176,000 |
| 2009/02/27 | 1,467 | 1,509 | 1,466 | 1,500 | 327,000 |
| 2009/02/26 | 1,490 | 1,514 | 1,468 | 1,484 | 365,000 |
| 2009/02/25 | 1,474 | 1,519 | 1,470 | 1,510 | 585,000 |
| 2009/02/24 | 1,388 | 1,434 | 1,374 | 1,431 | 417,000 |
| 2009/02/23 | 1,352 | 1,395 | 1,350 | 1,387 | 340,000 |
| 2009/02/20 | 1,395 | 1,404 | 1,352 | 1,372 | 494,000 |
| 2009/02/19 | 1,345 | 1,452 | 1,327 | 1,414 | 825,000 |
| 2009/02/18 | 1,302 | 1,347 | 1,289 | 1,344 | 283,000 |
| 2009/02/17 | 1,316 | 1,326 | 1,297 | 1,301 | 306,000 |
| 2009/02/16 | 1,312 | 1,372 | 1,312 | 1,356 | 243,000 |
| 2009/02/13 | 1,308 | 1,322 | 1,277 | 1,307 | 281,000 |
| 2009/02/12 | 1,325 | 1,325 | 1,287 | 1,288 | 273,000 |
| 2009/02/10 | 1,314 | 1,343 | 1,314 | 1,331 | 224,000 |
| 2009/02/09 | 1,355 | 1,362 | 1,312 | 1,314 | 233,000 |
| 2009/02/06 | 1,342 | 1,379 | 1,342 | 1,349 | 329,000 |
| 2009/02/05 | 1,370 | 1,379 | 1,342 | 1,342 | 370,000 |
| 2009/02/04 | 1,361 | 1,402 | 1,353 | 1,397 | 312,000 |
| 2009/02/03 | 1,365 | 1,389 | 1,356 | 1,360 | 267,000 |
| 2009/02/02 | 1,354 | 1,391 | 1,354 | 1,385 | 327,000 |
| 2009/01/30 | 1,330 | 1,368 | 1,330 | 1,353 | 283,000 |
| 2009/01/29 | 1,377 | 1,390 | 1,321 | 1,349 | 329,000 |
| 2009/01/28 | 1,396 | 1,396 | 1,363 | 1,379 | 239,000 |
| 2009/01/27 | 1,385 | 1,430 | 1,381 | 1,416 | 171,000 |
| 2009/01/26 | 1,418 | 1,429 | 1,376 | 1,379 | 173,000 |
| 2009/01/23 | 1,407 | 1,434 | 1,401 | 1,418 | 241,000 |
| 2009/01/22 | 1,428 | 1,428 | 1,376 | 1,409 | 266,000 |
| 2009/01/21 | 1,452 | 1,464 | 1,434 | 1,434 | 394,000 |
| 2009/01/20 | 1,492 | 1,502 | 1,458 | 1,492 | 468,000 |
| 2009/01/19 | 1,517 | 1,558 | 1,517 | 1,541 | 279,000 |
| 2009/01/16 | 1,521 | 1,521 | 1,492 | 1,497 | 398,000 |
| 2009/01/15 | 1,500 | 1,534 | 1,500 | 1,501 | 291,000 |
| 2009/01/14 | 1,520 | 1,545 | 1,518 | 1,530 | 333,000 |
| 2009/01/13 | 1,500 | 1,511 | 1,487 | 1,505 | 312,000 |
| 2009/01/09 | 1,540 | 1,541 | 1,521 | 1,521 | 264,000 |
| 2009/01/08 | 1,526 | 1,558 | 1,525 | 1,542 | 176,000 |
| 2009/01/07 | 1,548 | 1,571 | 1,526 | 1,526 | 292,000 |
| 2009/01/06 | 1,600 | 1,600 | 1,571 | 1,578 | 93,000 |
| 2009/01/05 | 1,585 | 1,606 | 1,583 | 1,595 | 47,000 |