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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,635 | 1,635 | 1,627 | 1,627 | 151,100 |
| 2010/12/29 | 1,630 | 1,634 | 1,625 | 1,632 | 129,400 |
| 2010/12/28 | 1,635 | 1,635 | 1,628 | 1,630 | 90,100 |
| 2010/12/27 | 1,635 | 1,635 | 1,625 | 1,631 | 153,100 |
| 2010/12/24 | 1,637 | 1,638 | 1,628 | 1,629 | 205,700 |
| 2010/12/22 | 1,629 | 1,636 | 1,627 | 1,633 | 276,700 |
| 2010/12/21 | 1,621 | 1,628 | 1,619 | 1,625 | 188,500 |
| 2010/12/20 | 1,624 | 1,631 | 1,617 | 1,618 | 250,600 |
| 2010/12/17 | 1,612 | 1,622 | 1,610 | 1,619 | 316,400 |
| 2010/12/16 | 1,600 | 1,610 | 1,598 | 1,605 | 205,400 |
| 2010/12/15 | 1,603 | 1,605 | 1,594 | 1,603 | 386,300 |
| 2010/12/14 | 1,600 | 1,605 | 1,595 | 1,599 | 452,000 |
| 2010/12/13 | 1,600 | 1,608 | 1,595 | 1,605 | 296,000 |
| 2010/12/10 | 1,604 | 1,610 | 1,595 | 1,603 | 492,300 |
| 2010/12/09 | 1,623 | 1,626 | 1,620 | 1,621 | 335,300 |
| 2010/12/08 | 1,603 | 1,626 | 1,598 | 1,621 | 507,500 |
| 2010/12/07 | 1,613 | 1,616 | 1,587 | 1,596 | 763,900 |
| 2010/12/06 | 1,620 | 1,626 | 1,611 | 1,615 | 395,600 |
| 2010/12/03 | 1,635 | 1,636 | 1,623 | 1,626 | 183,400 |
| 2010/12/02 | 1,631 | 1,637 | 1,625 | 1,630 | 142,000 |
| 2010/12/01 | 1,626 | 1,630 | 1,621 | 1,623 | 187,500 |
| 2010/11/30 | 1,637 | 1,643 | 1,626 | 1,635 | 222,000 |
| 2010/11/29 | 1,635 | 1,646 | 1,635 | 1,642 | 174,700 |
| 2010/11/26 | 1,632 | 1,649 | 1,632 | 1,640 | 131,700 |
| 2010/11/25 | 1,641 | 1,649 | 1,632 | 1,633 | 178,900 |
| 2010/11/24 | 1,642 | 1,647 | 1,630 | 1,636 | 145,600 |
| 2010/11/22 | 1,651 | 1,655 | 1,642 | 1,646 | 212,400 |
| 2010/11/19 | 1,684 | 1,684 | 1,649 | 1,652 | 223,400 |
| 2010/11/18 | 1,639 | 1,664 | 1,634 | 1,664 | 278,100 |
| 2010/11/17 | 1,626 | 1,628 | 1,620 | 1,628 | 167,600 |
| 2010/11/16 | 1,640 | 1,644 | 1,627 | 1,627 | 167,400 |
| 2010/11/15 | 1,630 | 1,645 | 1,627 | 1,643 | 140,100 |
| 2010/11/12 | 1,631 | 1,639 | 1,628 | 1,629 | 255,900 |
| 2010/11/11 | 1,667 | 1,668 | 1,632 | 1,636 | 598,900 |
| 2010/11/10 | 1,645 | 1,694 | 1,631 | 1,687 | 350,900 |
| 2010/11/09 | 1,630 | 1,648 | 1,630 | 1,635 | 177,800 |
| 2010/11/08 | 1,640 | 1,654 | 1,632 | 1,634 | 430,300 |
| 2010/11/05 | 1,689 | 1,718 | 1,689 | 1,695 | 171,600 |
| 2010/11/04 | 1,668 | 1,686 | 1,665 | 1,686 | 229,600 |
| 2010/11/02 | 1,630 | 1,655 | 1,630 | 1,653 | 151,100 |
| 2010/11/01 | 1,624 | 1,644 | 1,624 | 1,624 | 138,200 |
| 2010/10/29 | 1,637 | 1,649 | 1,624 | 1,641 | 162,700 |
| 2010/10/28 | 1,655 | 1,661 | 1,642 | 1,642 | 203,500 |
| 2010/10/27 | 1,663 | 1,674 | 1,653 | 1,658 | 124,400 |
| 2010/10/26 | 1,672 | 1,679 | 1,657 | 1,664 | 149,800 |
| 2010/10/25 | 1,698 | 1,698 | 1,676 | 1,681 | 157,000 |
| 2010/10/22 | 1,693 | 1,700 | 1,682 | 1,688 | 198,300 |
| 2010/10/21 | 1,690 | 1,708 | 1,675 | 1,700 | 234,800 |
| 2010/10/20 | 1,713 | 1,724 | 1,691 | 1,697 | 246,800 |
| 2010/10/19 | 1,717 | 1,744 | 1,710 | 1,737 | 173,300 |
| 2010/10/18 | 1,722 | 1,743 | 1,709 | 1,727 | 190,700 |
| 2010/10/15 | 1,727 | 1,743 | 1,715 | 1,733 | 258,100 |
| 2010/10/14 | 1,735 | 1,754 | 1,722 | 1,734 | 295,800 |
| 2010/10/13 | 1,727 | 1,737 | 1,718 | 1,732 | 189,800 |
| 2010/10/12 | 1,772 | 1,772 | 1,705 | 1,726 | 200,900 |
| 2010/10/08 | 1,773 | 1,780 | 1,748 | 1,755 | 294,300 |
| 2010/10/07 | 1,764 | 1,780 | 1,762 | 1,780 | 292,900 |
| 2010/10/06 | 1,738 | 1,774 | 1,726 | 1,763 | 270,300 |
| 2010/10/05 | 1,745 | 1,745 | 1,716 | 1,723 | 345,000 |
| 2010/10/04 | 1,751 | 1,775 | 1,750 | 1,761 | 404,600 |
| 2010/10/01 | 1,747 | 1,759 | 1,723 | 1,757 | 279,900 |
| 2010/09/30 | 1,747 | 1,766 | 1,741 | 1,746 | 276,000 |
| 2010/09/29 | 1,734 | 1,745 | 1,729 | 1,742 | 250,800 |
| 2010/09/28 | 1,723 | 1,728 | 1,705 | 1,724 | 133,600 |
| 2010/09/27 | 1,758 | 1,758 | 1,735 | 1,745 | 192,800 |
| 2010/09/24 | 1,720 | 1,751 | 1,720 | 1,739 | 295,300 |
| 2010/09/22 | 1,720 | 1,737 | 1,714 | 1,730 | 132,600 |
| 2010/09/21 | 1,734 | 1,734 | 1,716 | 1,725 | 234,300 |
| 2010/09/17 | 1,697 | 1,736 | 1,688 | 1,732 | 421,800 |
| 2010/09/16 | 1,671 | 1,685 | 1,661 | 1,684 | 221,900 |
| 2010/09/15 | 1,642 | 1,668 | 1,636 | 1,661 | 166,400 |
| 2010/09/14 | 1,643 | 1,649 | 1,636 | 1,641 | 121,000 |
| 2010/09/13 | 1,652 | 1,652 | 1,640 | 1,640 | 140,800 |
| 2010/09/10 | 1,643 | 1,649 | 1,635 | 1,647 | 157,900 |
| 2010/09/09 | 1,641 | 1,647 | 1,631 | 1,636 | 156,600 |
| 2010/09/08 | 1,652 | 1,656 | 1,636 | 1,639 | 110,000 |
| 2010/09/07 | 1,660 | 1,665 | 1,650 | 1,663 | 111,400 |
| 2010/09/06 | 1,674 | 1,678 | 1,653 | 1,676 | 75,300 |
| 2010/09/03 | 1,660 | 1,674 | 1,654 | 1,658 | 85,800 |
| 2010/09/02 | 1,655 | 1,659 | 1,638 | 1,657 | 155,600 |
| 2010/09/01 | 1,649 | 1,651 | 1,630 | 1,638 | 186,000 |
| 2010/08/31 | 1,677 | 1,678 | 1,650 | 1,655 | 226,600 |
| 2010/08/30 | 1,692 | 1,703 | 1,692 | 1,696 | 224,600 |
| 2010/08/27 | 1,657 | 1,691 | 1,653 | 1,686 | 202,400 |
| 2010/08/26 | 1,634 | 1,657 | 1,634 | 1,656 | 201,600 |
| 2010/08/25 | 1,631 | 1,639 | 1,621 | 1,633 | 181,500 |
| 2010/08/24 | 1,615 | 1,633 | 1,615 | 1,631 | 179,200 |
| 2010/08/23 | 1,633 | 1,643 | 1,615 | 1,615 | 135,700 |
| 2010/08/20 | 1,650 | 1,654 | 1,630 | 1,631 | 201,700 |
| 2010/08/19 | 1,660 | 1,667 | 1,652 | 1,655 | 212,000 |
| 2010/08/18 | 1,671 | 1,672 | 1,660 | 1,663 | 130,000 |
| 2010/08/17 | 1,670 | 1,670 | 1,661 | 1,662 | 72,500 |
| 2010/08/16 | 1,660 | 1,673 | 1,660 | 1,670 | 83,100 |
| 2010/08/13 | 1,676 | 1,685 | 1,658 | 1,676 | 174,600 |
| 2010/08/12 | 1,651 | 1,706 | 1,650 | 1,686 | 353,700 |
| 2010/08/11 | 1,690 | 1,692 | 1,667 | 1,674 | 210,200 |
| 2010/08/10 | 1,697 | 1,702 | 1,685 | 1,689 | 122,000 |
| 2010/08/09 | 1,696 | 1,704 | 1,688 | 1,701 | 146,000 |
| 2010/08/06 | 1,697 | 1,705 | 1,687 | 1,702 | 119,800 |
| 2010/08/05 | 1,691 | 1,704 | 1,687 | 1,704 | 115,600 |
| 2010/08/04 | 1,697 | 1,697 | 1,682 | 1,689 | 132,200 |
| 2010/08/03 | 1,691 | 1,704 | 1,685 | 1,700 | 113,200 |
| 2010/08/02 | 1,688 | 1,698 | 1,679 | 1,680 | 98,600 |
| 2010/07/30 | 1,686 | 1,689 | 1,672 | 1,682 | 153,000 |
| 2010/07/29 | 1,702 | 1,704 | 1,687 | 1,696 | 105,400 |
| 2010/07/28 | 1,707 | 1,713 | 1,691 | 1,705 | 150,800 |
| 2010/07/27 | 1,686 | 1,697 | 1,680 | 1,691 | 114,200 |
| 2010/07/26 | 1,698 | 1,700 | 1,686 | 1,687 | 155,600 |
| 2010/07/23 | 1,688 | 1,702 | 1,681 | 1,684 | 221,200 |
| 2010/07/22 | 1,687 | 1,689 | 1,670 | 1,675 | 219,800 |
| 2010/07/21 | 1,699 | 1,703 | 1,681 | 1,687 | 219,600 |
| 2010/07/20 | 1,670 | 1,692 | 1,669 | 1,681 | 142,600 |
| 2010/07/16 | 1,706 | 1,708 | 1,683 | 1,684 | 190,800 |
| 2010/07/15 | 1,755 | 1,755 | 1,707 | 1,708 | 171,000 |
| 2010/07/14 | 1,719 | 1,740 | 1,715 | 1,731 | 102,900 |
| 2010/07/13 | 1,733 | 1,742 | 1,700 | 1,705 | 175,500 |
| 2010/07/12 | 1,737 | 1,751 | 1,731 | 1,733 | 93,700 |
| 2010/07/09 | 1,755 | 1,755 | 1,735 | 1,747 | 138,200 |
| 2010/07/08 | 1,749 | 1,766 | 1,748 | 1,758 | 189,700 |
| 2010/07/07 | 1,758 | 1,758 | 1,727 | 1,736 | 147,600 |
| 2010/07/06 | 1,727 | 1,752 | 1,707 | 1,749 | 175,000 |
| 2010/07/05 | 1,696 | 1,732 | 1,696 | 1,727 | 209,400 |
| 2010/07/02 | 1,690 | 1,705 | 1,682 | 1,699 | 177,400 |
| 2010/07/01 | 1,681 | 1,690 | 1,674 | 1,675 | 143,700 |
| 2010/06/30 | 1,701 | 1,703 | 1,684 | 1,696 | 166,000 |
| 2010/06/29 | 1,728 | 1,744 | 1,700 | 1,723 | 211,700 |
| 2010/06/28 | 1,726 | 1,726 | 1,714 | 1,720 | 121,700 |
| 2010/06/25 | 1,715 | 1,730 | 1,706 | 1,718 | 246,200 |
| 2010/06/24 | 1,680 | 1,724 | 1,674 | 1,712 | 233,900 |
| 2010/06/23 | 1,690 | 1,696 | 1,673 | 1,674 | 285,600 |
| 2010/06/22 | 1,713 | 1,721 | 1,707 | 1,721 | 186,600 |
| 2010/06/21 | 1,720 | 1,736 | 1,720 | 1,728 | 149,700 |
| 2010/06/18 | 1,723 | 1,728 | 1,696 | 1,718 | 272,500 |
| 2010/06/17 | 1,721 | 1,739 | 1,721 | 1,729 | 117,700 |
| 2010/06/16 | 1,726 | 1,734 | 1,710 | 1,730 | 164,900 |
| 2010/06/15 | 1,717 | 1,720 | 1,691 | 1,703 | 255,600 |
| 2010/06/14 | 1,720 | 1,737 | 1,718 | 1,729 | 266,900 |
| 2010/06/11 | 1,709 | 1,728 | 1,699 | 1,717 | 326,800 |
| 2010/06/10 | 1,651 | 1,694 | 1,650 | 1,686 | 359,800 |
| 2010/06/09 | 1,666 | 1,666 | 1,646 | 1,653 | 324,700 |
| 2010/06/08 | 1,658 | 1,691 | 1,657 | 1,672 | 199,600 |
| 2010/06/07 | 1,679 | 1,693 | 1,660 | 1,681 | 412,700 |
| 2010/06/04 | 1,740 | 1,741 | 1,713 | 1,718 | 186,400 |
| 2010/06/03 | 1,740 | 1,754 | 1,727 | 1,738 | 199,200 |
| 2010/06/02 | 1,714 | 1,735 | 1,705 | 1,718 | 223,100 |
| 2010/06/01 | 1,700 | 1,730 | 1,689 | 1,713 | 219,300 |
| 2010/05/31 | 1,679 | 1,713 | 1,678 | 1,703 | 287,500 |
| 2010/05/28 | 1,696 | 1,696 | 1,676 | 1,680 | 259,900 |
| 2010/05/27 | 1,671 | 1,676 | 1,654 | 1,667 | 298,300 |
| 2010/05/26 | 1,673 | 1,705 | 1,673 | 1,681 | 398,900 |
| 2010/05/25 | 1,705 | 1,708 | 1,672 | 1,677 | 400,100 |
| 2010/05/24 | 1,738 | 1,738 | 1,708 | 1,709 | 201,700 |
| 2010/05/21 | 1,733 | 1,735 | 1,716 | 1,717 | 395,300 |
| 2010/05/20 | 1,757 | 1,786 | 1,752 | 1,767 | 307,000 |
| 2010/05/19 | 1,750 | 1,766 | 1,743 | 1,756 | 625,900 |
| 2010/05/18 | 1,768 | 1,770 | 1,733 | 1,745 | 269,300 |
| 2010/05/17 | 1,752 | 1,760 | 1,737 | 1,755 | 390,500 |
| 2010/05/14 | 1,761 | 1,761 | 1,736 | 1,747 | 212,800 |
| 2010/05/13 | 1,748 | 1,764 | 1,744 | 1,761 | 183,700 |
| 2010/05/12 | 1,735 | 1,749 | 1,733 | 1,734 | 242,600 |
| 2010/05/11 | 1,793 | 1,797 | 1,735 | 1,736 | 387,800 |
| 2010/05/10 | 1,751 | 1,776 | 1,744 | 1,769 | 223,500 |
| 2010/05/07 | 1,735 | 1,761 | 1,713 | 1,743 | 509,600 |
| 2010/05/06 | 1,766 | 1,767 | 1,739 | 1,748 | 295,200 |
| 2010/04/30 | 1,789 | 1,792 | 1,780 | 1,781 | 181,700 |
| 2010/04/28 | 1,782 | 1,786 | 1,770 | 1,772 | 216,400 |
| 2010/04/27 | 1,793 | 1,805 | 1,781 | 1,805 | 154,500 |
| 2010/04/26 | 1,805 | 1,806 | 1,794 | 1,798 | 192,200 |
| 2010/04/23 | 1,784 | 1,796 | 1,781 | 1,796 | 203,200 |
| 2010/04/22 | 1,802 | 1,803 | 1,788 | 1,798 | 161,200 |
| 2010/04/21 | 1,790 | 1,808 | 1,790 | 1,804 | 199,300 |
| 2010/04/20 | 1,785 | 1,804 | 1,785 | 1,790 | 207,900 |
| 2010/04/19 | 1,791 | 1,793 | 1,780 | 1,790 | 270,200 |
| 2010/04/16 | 1,804 | 1,809 | 1,798 | 1,800 | 192,100 |
| 2010/04/15 | 1,810 | 1,815 | 1,804 | 1,804 | 135,500 |
| 2010/04/14 | 1,802 | 1,813 | 1,801 | 1,810 | 162,800 |
| 2010/04/13 | 1,820 | 1,824 | 1,800 | 1,810 | 382,300 |
| 2010/04/12 | 1,816 | 1,831 | 1,816 | 1,819 | 217,100 |
| 2010/04/09 | 1,819 | 1,824 | 1,815 | 1,823 | 156,000 |
| 2010/04/08 | 1,827 | 1,828 | 1,816 | 1,819 | 148,300 |
| 2010/04/07 | 1,820 | 1,835 | 1,814 | 1,826 | 348,900 |
| 2010/04/06 | 1,821 | 1,838 | 1,820 | 1,820 | 316,300 |
| 2010/04/05 | 1,818 | 1,825 | 1,809 | 1,820 | 292,500 |
| 2010/04/02 | 1,815 | 1,821 | 1,811 | 1,816 | 152,200 |
| 2010/04/01 | 1,805 | 1,812 | 1,796 | 1,811 | 378,600 |
| 2010/03/31 | 1,805 | 1,813 | 1,805 | 1,806 | 351,100 |
| 2010/03/30 | 1,817 | 1,829 | 1,803 | 1,806 | 471,400 |
| 2010/03/29 | 1,840 | 1,841 | 1,814 | 1,816 | 356,000 |
| 2010/03/26 | 1,848 | 1,868 | 1,846 | 1,866 | 551,400 |
| 2010/03/25 | 1,848 | 1,849 | 1,841 | 1,845 | 190,700 |
| 2010/03/24 | 1,843 | 1,848 | 1,835 | 1,844 | 269,500 |
| 2010/03/23 | 1,840 | 1,844 | 1,836 | 1,843 | 183,100 |
| 2010/03/19 | 1,830 | 1,843 | 1,823 | 1,835 | 220,300 |
| 2010/03/18 | 1,830 | 1,838 | 1,815 | 1,815 | 217,300 |
| 2010/03/17 | 1,835 | 1,841 | 1,819 | 1,823 | 334,400 |
| 2010/03/16 | 1,843 | 1,850 | 1,832 | 1,844 | 235,600 |
| 2010/03/15 | 1,840 | 1,840 | 1,815 | 1,821 | 200,200 |
| 2010/03/12 | 1,815 | 1,826 | 1,801 | 1,822 | 304,800 |
| 2010/03/11 | 1,785 | 1,796 | 1,781 | 1,790 | 198,200 |
| 2010/03/10 | 1,791 | 1,796 | 1,774 | 1,775 | 205,400 |
| 2010/03/09 | 1,790 | 1,791 | 1,777 | 1,789 | 194,300 |
| 2010/03/08 | 1,809 | 1,809 | 1,777 | 1,780 | 251,500 |
| 2010/03/05 | 1,765 | 1,783 | 1,761 | 1,782 | 272,000 |
| 2010/03/04 | 1,767 | 1,775 | 1,751 | 1,753 | 186,300 |
| 2010/03/03 | 1,761 | 1,769 | 1,751 | 1,767 | 232,600 |
| 2010/03/02 | 1,761 | 1,775 | 1,747 | 1,761 | 230,700 |
| 2010/03/01 | 1,776 | 1,779 | 1,753 | 1,760 | 236,500 |
| 2010/02/26 | 1,743 | 1,766 | 1,739 | 1,747 | 475,700 |
| 2010/02/25 | 1,770 | 1,778 | 1,736 | 1,775 | 809,200 |
| 2010/02/24 | 1,821 | 1,821 | 1,805 | 1,815 | 213,300 |
| 2010/02/23 | 1,819 | 1,825 | 1,811 | 1,820 | 158,600 |
| 2010/02/22 | 1,816 | 1,830 | 1,804 | 1,819 | 216,800 |
| 2010/02/19 | 1,820 | 1,820 | 1,788 | 1,790 | 300,300 |
| 2010/02/18 | 1,817 | 1,820 | 1,800 | 1,820 | 261,000 |
| 2010/02/17 | 1,825 | 1,826 | 1,810 | 1,824 | 249,800 |
| 2010/02/16 | 1,812 | 1,825 | 1,806 | 1,813 | 199,700 |
| 2010/02/15 | 1,831 | 1,839 | 1,814 | 1,819 | 233,400 |
| 2010/02/12 | 1,855 | 1,872 | 1,816 | 1,823 | 387,600 |
| 2010/02/10 | 1,831 | 1,849 | 1,822 | 1,827 | 275,200 |
| 2010/02/09 | 1,823 | 1,840 | 1,817 | 1,836 | 174,400 |
| 2010/02/08 | 1,862 | 1,864 | 1,834 | 1,836 | 206,400 |
| 2010/02/05 | 1,895 | 1,898 | 1,855 | 1,859 | 356,300 |
| 2010/02/04 | 1,900 | 1,918 | 1,890 | 1,916 | 153,000 |
| 2010/02/03 | 1,904 | 1,926 | 1,884 | 1,890 | 356,100 |
| 2010/02/02 | 1,935 | 1,945 | 1,908 | 1,922 | 194,700 |
| 2010/02/01 | 1,890 | 1,918 | 1,888 | 1,907 | 253,100 |
| 2010/01/29 | 1,900 | 1,916 | 1,887 | 1,901 | 241,600 |
| 2010/01/28 | 1,863 | 1,914 | 1,863 | 1,908 | 425,400 |
| 2010/01/27 | 1,947 | 1,958 | 1,852 | 1,854 | 577,300 |
| 2010/01/26 | 1,960 | 1,987 | 1,947 | 1,947 | 270,800 |
| 2010/01/25 | 1,924 | 1,953 | 1,924 | 1,936 | 206,100 |
| 2010/01/22 | 1,966 | 1,968 | 1,931 | 1,944 | 301,900 |
| 2010/01/21 | 1,936 | 1,963 | 1,935 | 1,959 | 219,600 |
| 2010/01/20 | 1,948 | 1,986 | 1,933 | 1,962 | 314,100 |
| 2010/01/19 | 1,907 | 1,935 | 1,907 | 1,927 | 193,200 |
| 2010/01/18 | 1,926 | 1,926 | 1,902 | 1,907 | 191,000 |
| 2010/01/15 | 1,945 | 1,958 | 1,918 | 1,938 | 252,000 |
| 2010/01/14 | 1,954 | 1,964 | 1,943 | 1,962 | 175,200 |
| 2010/01/13 | 1,951 | 1,971 | 1,950 | 1,953 | 203,700 |
| 2010/01/12 | 1,922 | 1,960 | 1,920 | 1,951 | 256,600 |
| 2010/01/08 | 1,955 | 1,969 | 1,929 | 1,933 | 213,800 |
| 2010/01/07 | 1,955 | 1,962 | 1,939 | 1,955 | 305,000 |
| 2010/01/06 | 1,954 | 1,955 | 1,933 | 1,939 | 156,900 |
| 2010/01/05 | 1,952 | 1,973 | 1,931 | 1,965 | 299,300 |
| 2010/01/04 | 1,943 | 1,944 | 1,925 | 1,926 | 67,900 |