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
2011/12/30 643 650 643 647 119,800
2011/12/29 643 647 641 645 99,300
2011/12/28 649 650 642 647 129,500
2011/12/27 645 654 645 653 133,100
2011/12/26 655 655 647 651 180,900
2011/12/22 636 649 636 648 184,600
2011/12/21 639 642 637 639 96,300
2011/12/20 627 637 625 633 205,100
2011/12/19 633 634 626 629 193,800
2011/12/16 640 642 635 638 178,900
2011/12/15 647 647 638 638 151,500
2011/12/14 650 650 640 646 288,200
2011/12/13 650 655 647 654 193,500
2011/12/12 649 655 646 651 302,500
2011/12/09 638 646 637 644 211,200
2011/12/08 643 648 636 644 227,600
2011/12/07 642 648 641 647 298,200
2011/12/06 635 642 632 640 272,500
2011/12/05 630 635 629 635 99,600
2011/12/02 631 631 623 630 233,600
2011/12/01 634 635 625 632 267,200
2011/11/30 616 627 615 624 503,800
2011/11/29 621 623 606 623 469,400
2011/11/28 620 625 618 619 187,100
2011/11/25 620 626 617 620 231,200
2011/11/24 624 625 618 619 356,700
2011/11/22 630 636 625 629 409,700
2011/11/21 636 638 632 634 115,800
2011/11/18 630 638 630 634 324,300
2011/11/17 632 638 630 633 240,100
2011/11/16 631 649 631 637 322,500
2011/11/15 656 656 633 636 686,700
2011/11/14 633 639 628 636 413,400
2011/11/11 642 644 617 623 827,000
2011/11/10 657 668 647 650 543,200
2011/11/09 660 665 657 664 681,600
2011/11/08 672 674 658 663 363,700
2011/11/07 671 675 670 675 188,600
2011/11/04 675 678 669 676 260,500
2011/11/02 667 675 662 665 283,600
2011/11/01 670 680 668 668 262,700
2011/10/31 689 695 667 667 518,800
2011/10/28 684 689 675 684 536,600
2011/10/27 668 681 668 676 278,700
2011/10/26 676 679 666 671 439,400
2011/10/25 686 688 676 676 418,000
2011/10/24 690 690 682 685 348,100
2011/10/21 695 698 682 689 148,700
2011/10/20 683 692 682 687 506,000
2011/10/19 693 693 684 687 406,800
2011/10/18 698 698 689 692 367,800
2011/10/17 703 705 696 702 231,100
2011/10/14 715 715 698 701 380,500
2011/10/13 720 722 714 715 235,100
2011/10/12 723 726 711 712 321,300
2011/10/11 734 735 719 723 407,500
2011/10/07 732 734 721 725 376,400
2011/10/06 718 726 717 726 255,800
2011/10/05 722 724 712 717 366,800
2011/10/04 715 724 714 722 346,600
2011/10/03 718 726 712 724 299,900
2011/09/30 735 736 721 733 414,500
2011/09/29 731 737 726 736 685,000
2011/09/28 701 733 696 733 503,600
2011/09/28 1 -> 2.00 分割
2011/09/27 1,417 1,423 1,401 1,423 148,600
2011/09/26 1,408 1,414 1,381 1,389 242,500
2011/09/22 1,382 1,398 1,381 1,398 148,300
2011/09/21 1,387 1,400 1,382 1,396 168,300
2011/09/20 1,412 1,412 1,385 1,390 175,400
2011/09/16 1,397 1,413 1,392 1,413 141,400
2011/09/15 1,395 1,397 1,377 1,391 156,600
2011/09/14 1,388 1,395 1,375 1,391 257,900
2011/09/13 1,370 1,387 1,360 1,382 182,500
2011/09/12 1,362 1,368 1,344 1,364 360,900
2011/09/09 1,385 1,395 1,374 1,377 214,900
2011/09/08 1,379 1,385 1,373 1,385 142,400
2011/09/07 1,376 1,376 1,357 1,364 144,800
2011/09/06 1,380 1,381 1,355 1,355 239,200
2011/09/05 1,380 1,385 1,367 1,372 162,800
2011/09/02 1,380 1,385 1,370 1,380 200,100
2011/09/01 1,403 1,404 1,370 1,378 672,400
2011/08/31 1,430 1,430 1,402 1,404 307,900
2011/08/30 1,435 1,439 1,406 1,421 484,600
2011/08/29 1,357 1,394 1,342 1,375 430,400
2011/08/26 1,340 1,356 1,333 1,356 294,500
2011/08/25 1,374 1,380 1,366 1,370 228,200
2011/08/24 1,380 1,385 1,351 1,358 312,700
2011/08/23 1,358 1,364 1,343 1,363 324,300
2011/08/22 1,332 1,370 1,332 1,342 488,100
2011/08/19 1,340 1,350 1,321 1,328 429,800
2011/08/18 1,353 1,372 1,344 1,349 562,900
2011/08/17 1,388 1,389 1,339 1,341 729,100
2011/08/16 1,393 1,407 1,375 1,391 340,300
2011/08/15 1,398 1,399 1,376 1,392 255,000
2011/08/12 1,380 1,391 1,366 1,388 340,800
2011/08/11 1,327 1,354 1,326 1,351 211,800
2011/08/10 1,380 1,383 1,350 1,357 251,500
2011/08/09 1,327 1,359 1,317 1,350 287,700
2011/08/08 1,369 1,373 1,356 1,362 279,300
2011/08/05 1,382 1,388 1,368 1,387 423,300
2011/08/04 1,409 1,420 1,403 1,409 156,900
2011/08/03 1,406 1,411 1,401 1,405 269,900
2011/08/02 1,428 1,428 1,415 1,423 213,900
2011/08/01 1,416 1,438 1,416 1,430 198,000
2011/07/29 1,418 1,424 1,412 1,414 420,000
2011/07/28 1,452 1,453 1,415 1,417 483,000
2011/07/27 1,462 1,462 1,450 1,455 187,600
2011/07/26 1,472 1,480 1,460 1,467 267,900
2011/07/25 1,505 1,505 1,476 1,479 191,800
2011/07/22 1,492 1,503 1,487 1,500 195,900
2011/07/21 1,486 1,495 1,478 1,491 219,900
2011/07/20 1,477 1,487 1,476 1,478 122,100
2011/07/19 1,480 1,482 1,470 1,471 184,700
2011/07/15 1,491 1,491 1,475 1,483 188,800
2011/07/14 1,480 1,485 1,475 1,480 97,900
2011/07/13 1,490 1,495 1,476 1,480 306,300
2011/07/12 1,509 1,510 1,480 1,497 656,600
2011/07/11 1,540 1,540 1,519 1,526 441,000
2011/07/08 1,507 1,510 1,502 1,503 220,400
2011/07/07 1,496 1,504 1,492 1,496 208,300
2011/07/06 1,499 1,500 1,490 1,500 181,500
2011/07/05 1,506 1,510 1,494 1,500 246,400
2011/07/04 1,497 1,505 1,489 1,500 395,300
2011/07/01 1,466 1,480 1,466 1,474 343,700
2011/06/30 1,430 1,460 1,426 1,458 315,100
2011/06/29 1,421 1,427 1,416 1,423 209,300
2011/06/28 1,425 1,426 1,415 1,420 282,800
2011/06/27 1,417 1,428 1,409 1,421 370,900
2011/06/24 1,417 1,425 1,400 1,408 493,000
2011/06/23 1,441 1,442 1,414 1,417 545,500
2011/06/22 1,454 1,464 1,439 1,452 314,000
2011/06/21 1,444 1,450 1,429 1,444 296,700
2011/06/20 1,436 1,448 1,435 1,440 271,800
2011/06/17 1,470 1,470 1,432 1,435 368,400
2011/06/16 1,481 1,488 1,458 1,458 261,800
2011/06/15 1,497 1,499 1,481 1,491 187,700
2011/06/14 1,487 1,506 1,487 1,499 219,600
2011/06/13 1,471 1,486 1,467 1,476 150,600
2011/06/10 1,479 1,488 1,467 1,469 313,700
2011/06/09 1,489 1,492 1,474 1,485 250,300
2011/06/08 1,483 1,489 1,470 1,488 237,400
2011/06/07 1,482 1,486 1,468 1,478 652,900
2011/06/06 1,523 1,533 1,506 1,512 307,900
2011/06/03 1,533 1,536 1,504 1,508 555,700
2011/06/02 1,545 1,551 1,532 1,542 365,500
2011/06/01 1,570 1,574 1,554 1,561 258,900
2011/05/31 1,594 1,603 1,560 1,569 442,300
2011/05/30 1,562 1,594 1,547 1,588 362,400
2011/05/27 1,549 1,555 1,528 1,531 211,100
2011/05/26 1,538 1,552 1,534 1,550 207,200
2011/05/25 1,545 1,549 1,522 1,539 225,100
2011/05/24 1,543 1,559 1,536 1,545 207,600
2011/05/23 1,562 1,562 1,530 1,545 340,500
2011/05/20 1,571 1,580 1,557 1,564 210,200
2011/05/19 1,612 1,614 1,558 1,579 448,000
2011/05/18 1,600 1,612 1,588 1,612 147,200
2011/05/17 1,616 1,617 1,586 1,599 190,900
2011/05/16 1,600 1,611 1,590 1,607 199,100
2011/05/13 1,639 1,647 1,600 1,625 213,600
2011/05/12 1,655 1,655 1,632 1,639 133,700
2011/05/11 1,674 1,674 1,657 1,665 168,200
2011/05/10 1,639 1,664 1,639 1,663 226,400
2011/05/09 1,656 1,664 1,635 1,635 193,400
2011/05/06 1,650 1,669 1,641 1,669 246,800
2011/05/02 1,647 1,657 1,640 1,655 209,500
2011/04/28 1,611 1,664 1,608 1,647 558,800
2011/04/27 1,572 1,603 1,572 1,596 235,200
2011/04/26 1,579 1,581 1,565 1,577 133,100
2011/04/25 1,600 1,600 1,582 1,583 124,700
2011/04/22 1,594 1,611 1,586 1,591 221,900
2011/04/21 1,628 1,628 1,602 1,608 139,400
2011/04/20 1,597 1,628 1,593 1,616 240,600
2011/04/19 1,590 1,597 1,579 1,589 132,900
2011/04/18 1,600 1,610 1,590 1,597 178,800
2011/04/15 1,620 1,621 1,598 1,600 161,300
2011/04/14 1,615 1,624 1,603 1,613 197,400
2011/04/13 1,604 1,617 1,600 1,613 177,100
2011/04/12 1,606 1,624 1,601 1,618 199,200
2011/04/11 1,600 1,632 1,600 1,616 168,700
2011/04/08 1,600 1,611 1,592 1,603 418,100
2011/04/07 1,625 1,640 1,608 1,614 194,200
2011/04/06 1,641 1,648 1,631 1,635 245,300
2011/04/05 1,642 1,645 1,616 1,633 156,900
2011/04/04 1,662 1,662 1,626 1,637 228,100
2011/04/01 1,663 1,677 1,656 1,663 365,700
2011/03/31 1,648 1,653 1,633 1,646 412,900
2011/03/30 1,594 1,645 1,593 1,645 303,900
2011/03/29 1,607 1,617 1,581 1,601 509,200
2011/03/28 1,636 1,640 1,619 1,628 914,900
2011/03/25 1,629 1,629 1,615 1,620 346,000
2011/03/24 1,615 1,628 1,610 1,622 189,400
2011/03/23 1,629 1,629 1,603 1,611 598,900
2011/03/22 1,615 1,636 1,596 1,627 580,300
2011/03/18 1,560 1,586 1,553 1,575 239,500
2011/03/17 1,510 1,571 1,490 1,545 405,800
2011/03/16 1,510 1,650 1,508 1,545 945,900
2011/03/15 1,575 1,580 1,352 1,480 1,157,900
2011/03/14 1,560 1,664 1,560 1,586 705,000
2011/03/11 1,643 1,649 1,620 1,620 687,700
2011/03/10 1,678 1,678 1,650 1,655 617,500
2011/03/09 1,697 1,699 1,675 1,678 342,100
2011/03/08 1,695 1,700 1,690 1,693 222,100
2011/03/07 1,714 1,714 1,690 1,695 343,400
2011/03/04 1,715 1,715 1,700 1,706 326,100
2011/03/03 1,699 1,707 1,669 1,701 650,600
2011/03/02 1,711 1,723 1,692 1,698 517,700
2011/03/01 1,720 1,720 1,685 1,707 629,600
2011/02/28 1,722 1,728 1,682 1,724 374,100
2011/02/25 1,718 1,728 1,704 1,722 406,800
2011/02/24 1,690 1,725 1,687 1,703 561,500
2011/02/23 1,690 1,693 1,684 1,684 273,300
2011/02/22 1,683 1,695 1,677 1,690 314,200
2011/02/21 1,680 1,685 1,676 1,682 264,100
2011/02/18 1,684 1,687 1,675 1,678 207,800
2011/02/17 1,684 1,685 1,674 1,681 234,800
2011/02/16 1,668 1,677 1,661 1,669 185,500
2011/02/15 1,675 1,678 1,666 1,668 253,900
2011/02/14 1,672 1,688 1,667 1,678 426,800
2011/02/10 1,650 1,662 1,643 1,656 429,500
2011/02/09 1,627 1,642 1,626 1,641 281,700
2011/02/08 1,622 1,624 1,615 1,617 138,000
2011/02/07 1,610 1,621 1,609 1,609 140,600
2011/02/04 1,606 1,608 1,601 1,604 230,400
2011/02/03 1,605 1,608 1,601 1,603 117,800
2011/02/02 1,602 1,621 1,602 1,613 169,300
2011/02/01 1,605 1,607 1,601 1,606 109,100
2011/01/31 1,602 1,607 1,594 1,597 235,800
2011/01/28 1,615 1,615 1,600 1,600 343,400
2011/01/27 1,615 1,618 1,601 1,601 327,200
2011/01/26 1,626 1,628 1,611 1,611 324,400
2011/01/25 1,640 1,641 1,625 1,633 178,800
2011/01/24 1,630 1,636 1,627 1,634 143,800
2011/01/21 1,645 1,646 1,624 1,627 320,900
2011/01/20 1,655 1,660 1,645 1,653 166,800
2011/01/19 1,670 1,673 1,655 1,664 172,400
2011/01/18 1,683 1,683 1,670 1,671 131,100
2011/01/17 1,677 1,687 1,674 1,674 157,200
2011/01/14 1,678 1,680 1,667 1,669 243,600
2011/01/13 1,675 1,680 1,667 1,679 176,700
2011/01/12 1,684 1,687 1,675 1,675 141,800
2011/01/11 1,685 1,685 1,672 1,684 126,100
2011/01/07 1,680 1,688 1,675 1,681 265,500
2011/01/06 1,658 1,677 1,655 1,672 280,000
2011/01/05 1,638 1,650 1,634 1,650 258,100
2011/01/04 1,634 1,640 1,627 1,637 192,800

このページの先頭へ