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
2013/12/30 940 951 939 951 1,172,000
2013/12/27 942 943 931 937 957,600
2013/12/26 912 938 911 938 1,477,200
2013/12/25 910 910 905 907 1,403,400
2013/12/24 916 918 910 911 1,628,900
2013/12/20 915 919 915 918 877,400
2013/12/19 917 920 913 915 1,071,800
2013/12/18 912 919 912 916 816,600
2013/12/17 917 922 914 916 845,600
2013/12/16 921 926 916 916 1,049,300
2013/12/13 920 927 918 918 1,159,700
2013/12/12 927 929 920 922 881,700
2013/12/11 937 940 927 931 803,500
2013/12/10 938 942 933 938 944,100
2013/12/09 940 943 934 943 956,200
2013/12/06 924 931 921 931 997,400
2013/12/05 935 939 923 926 1,182,900
2013/12/04 941 944 935 936 1,067,400
2013/12/03 934 950 932 947 1,648,000
2013/12/02 931 933 928 930 784,300
2013/11/29 921 930 918 928 949,100
2013/11/28 928 933 920 921 902,300
2013/11/27 930 937 926 929 1,011,600
2013/11/26 942 945 934 939 960,300
2013/11/25 952 953 943 947 833,800
2013/11/22 950 956 943 946 1,167,700
2013/11/21 948 955 944 948 939,000
2013/11/20 956 958 940 948 849,300
2013/11/19 963 969 951 955 1,937,500
2013/11/18 913 948 911 948 2,196,000
2013/11/15 894 905 894 903 1,119,400
2013/11/14 900 903 893 894 1,090,600
2013/11/13 897 908 895 897 874,600
2013/11/12 883 897 881 896 898,700
2013/11/11 893 897 885 888 832,300
2013/11/08 892 898 888 893 589,700
2013/11/07 903 912 898 899 567,900
2013/11/06 891 910 891 904 767,400
2013/11/05 889 898 884 898 915,200
2013/11/01 900 905 885 890 1,128,900
2013/10/31 900 904 893 896 672,300
2013/10/30 904 908 899 901 657,500
2013/10/29 903 908 898 899 582,000
2013/10/28 906 911 902 904 645,200
2013/10/25 906 909 900 902 692,700
2013/10/24 908 914 905 912 704,800
2013/10/23 926 930 908 911 728,200
2013/10/22 925 926 920 922 368,400
2013/10/21 921 926 918 925 348,000
2013/10/18 922 925 915 918 428,000
2013/10/17 924 931 920 925 527,400
2013/10/16 922 928 909 919 536,300
2013/10/15 932 936 921 925 486,600
2013/10/11 920 938 920 930 811,400
2013/10/10 909 915 904 911 551,800
2013/10/09 890 910 883 910 584,900
2013/10/08 875 898 873 894 1,112,300
2013/10/07 908 915 890 890 904,800
2013/10/04 909 918 900 910 1,012,400
2013/10/03 912 930 911 916 876,000
2013/10/02 932 942 911 913 1,089,500
2013/10/01 945 955 937 937 992,800
2013/09/30 959 959 945 946 878,700
2013/09/27 960 976 957 963 1,269,700
2013/09/26 952 963 938 963 1,110,300
2013/09/25 972 973 960 963 1,705,600
2013/09/24 960 973 957 967 1,268,300
2013/09/20 973 974 962 965 1,128,200
2013/09/19 978 979 965 971 1,254,600
2013/09/18 951 968 950 963 1,572,900
2013/09/17 937 947 933 946 1,129,900
2013/09/13 926 933 913 932 1,125,100
2013/09/12 931 943 920 924 1,187,000
2013/09/11 890 941 889 923 2,153,400
2013/09/10 894 897 885 891 920,200
2013/09/09 891 894 882 891 962,700
2013/09/06 880 883 865 876 808,600
2013/09/05 879 886 873 878 1,197,200
2013/09/04 869 874 852 873 1,320,600
2013/09/03 841 871 838 870 1,933,100
2013/09/02 840 849 820 834 2,225,500
2013/08/30 860 870 850 851 1,535,700
2013/08/29 860 869 856 866 1,613,000
2013/08/28 863 877 853 862 2,298,000
2013/08/27 912 912 892 893 2,236,000
2013/08/26 924 929 917 922 669,400
2013/08/23 921 931 917 921 1,003,400
2013/08/22 910 920 903 915 1,140,700
2013/08/21 927 939 911 919 1,114,400
2013/08/20 944 948 926 927 901,400
2013/08/19 956 960 941 947 787,000
2013/08/16 943 968 943 959 1,283,900
2013/08/15 952 968 952 957 595,800
2013/08/14 943 972 937 967 1,491,000
2013/08/13 961 963 919 935 2,662,200
2013/08/12 948 974 942 956 1,070,300
2013/08/09 960 970 941 948 1,005,700
2013/08/08 951 980 949 952 1,071,000
2013/08/07 967 979 961 962 974,000
2013/08/06 993 995 964 989 1,043,100
2013/08/05 977 998 966 992 1,108,800
2013/08/02 970 985 963 984 1,446,000
2013/08/01 942 958 914 956 2,281,600
2013/07/31 976 980 936 942 2,489,800
2013/07/30 940 993 940 987 2,027,000
2013/07/29 988 992 931 943 3,568,200
2013/07/26 1,024 1,029 1,003 1,004 1,760,300
2013/07/25 1,019 1,045 1,016 1,027 1,820,800
2013/07/24 1,027 1,028 1,010 1,021 1,471,600
2013/07/23 1,026 1,033 1,022 1,025 1,417,300
2013/07/22 1,042 1,044 1,027 1,029 1,814,400
2013/07/19 1,046 1,051 1,027 1,033 2,852,200
2013/07/18 1,043 1,052 1,039 1,045 1,379,900
2013/07/17 1,045 1,055 1,036 1,043 1,443,300
2013/07/16 1,057 1,062 1,044 1,051 1,765,000
2013/07/12 1,037 1,065 1,037 1,042 2,313,300
2013/07/11 1,026 1,048 1,023 1,035 2,464,100
2013/07/10 1,048 1,049 1,025 1,035 3,304,400
2013/07/09 1,065 1,076 1,033 1,051 3,810,500
2013/07/08 1,093 1,101 1,066 1,072 3,153,700
2013/07/05 1,095 1,104 1,084 1,099 2,588,200
2013/07/04 1,108 1,114 1,083 1,092 3,229,900
2013/07/03 1,123 1,123 1,096 1,111 3,959,100
2013/07/02 1,124 1,140 1,092 1,111 5,218,600
2013/07/01 1,090 1,128 1,071 1,110 5,520,500
2013/06/28 1,095 1,135 1,061 1,106 8,511,600
2013/06/27 1,140 1,145 1,000 1,109 18,506,500
2013/06/26 1,278 1,278 1,089 1,092 22,529,800
2013/06/25 1,234 1,280 1,197 1,280 9,496,200
2013/06/24 1,268 1,288 1,226 1,234 7,731,800
2013/06/21 1,210 1,262 1,195 1,245 10,623,000
2013/06/20 1,242 1,299 1,233 1,269 11,619,100
2013/06/19 1,348 1,348 1,200 1,245 16,278,400
2013/06/18 1,239 1,309 1,230 1,300 19,124,700
2013/06/17 1,120 1,230 1,114 1,209 8,578,000
2013/06/14 1,164 1,166 1,122 1,131 4,796,900
2013/06/13 1,134 1,163 1,110 1,116 5,350,000
2013/06/12 1,130 1,180 1,096 1,169 7,907,400
2013/06/11 1,195 1,244 1,122 1,159 9,870,200
2013/06/10 1,150 1,202 1,101 1,180 9,283,600
2013/06/07 1,050 1,117 988 1,061 13,756,800
2013/06/06 1,225 1,264 1,084 1,129 13,664,800
2013/06/05 1,311 1,351 1,260 1,270 9,276,100
2013/06/04 1,379 1,400 1,250 1,302 16,863,800
2013/06/03 1,301 1,423 1,280 1,373 32,977,400
2013/05/31 1,300 1,316 1,248 1,286 10,446,200
2013/05/30 1,215 1,349 1,200 1,267 19,463,700
2013/05/29 1,258 1,300 1,236 1,259 12,118,500
2013/05/28 1,300 1,329 1,222 1,235 15,081,200
2013/05/27 1,400 1,410 1,218 1,330 41,809,100
2013/05/24 1,099 1,149 1,030 1,114 7,312,500
2013/05/23 1,135 1,170 1,020 1,064 9,352,900
2013/05/22 1,140 1,185 1,110 1,134 6,178,400
2013/05/21 1,218 1,218 1,121 1,171 6,914,400
2013/05/20 1,260 1,269 1,200 1,210 7,954,700
2013/05/17 1,120 1,214 1,064 1,185 10,600,200
2013/05/16 1,217 1,224 1,016 1,141 17,350,900
2013/05/15 1,501 1,520 1,150 1,247 20,807,900
2013/05/14 1,395 1,445 1,355 1,411 6,349,200
2013/05/13 1,340 1,455 1,298 1,385 9,824,000
2013/05/10 1,322 1,329 1,250 1,295 6,461,100
2013/05/09 1,353 1,370 1,282 1,292 11,825,700
2013/05/08 1,210 1,418 1,190 1,286 18,512,900
2013/05/07 1,047 1,149 1,028 1,122 7,238,100
2013/05/02 992 1,006 988 1,000 2,701,900
2013/05/01 1,000 1,016 988 1,006 5,383,100
2013/04/30 964 980 950 971 2,584,100
2013/04/26 950 974 935 949 2,585,100
2013/04/25 944 980 936 950 3,338,300
2013/04/24 906 943 902 934 3,569,300
2013/04/23 899 909 890 895 2,006,700
2013/04/22 881 913 881 892 3,165,800
2013/04/19 868 873 860 866 1,599,500
2013/04/18 850 870 846 857 2,265,000
2013/04/17 827 846 822 846 1,638,700
2013/04/16 812 824 803 816 1,347,200
2013/04/15 823 830 819 827 882,600
2013/04/12 841 841 826 830 1,133,400
2013/04/11 843 848 828 839 1,103,000
2013/04/10 819 836 819 835 1,388,200
2013/04/09 837 838 815 819 1,350,900
2013/04/08 825 830 811 830 1,344,300
2013/04/05 832 846 805 810 2,055,200
2013/04/04 788 804 765 801 1,720,300
2013/04/03 793 806 781 789 1,262,100
2013/04/02 755 808 742 793 2,312,800
2013/04/01 832 832 782 782 1,996,100
2013/03/29 834 839 815 837 1,415,700
2013/03/28 885 886 824 840 2,840,400
2013/03/27 886 896 884 887 2,128,800
2013/03/26 885 900 882 899 2,925,200
2013/03/25 895 897 884 886 1,094,800
2013/03/22 900 900 882 882 1,663,000
2013/03/21 868 899 866 898 2,435,300
2013/03/19 845 856 844 854 1,102,200
2013/03/18 841 850 836 836 1,225,200
2013/03/15 835 844 834 843 1,326,000
2013/03/14 827 833 822 832 1,243,500
2013/03/13 838 838 825 830 1,221,900
2013/03/12 840 844 832 837 1,527,100
2013/03/11 805 834 805 822 2,256,000
2013/03/08 804 805 798 802 1,492,100
2013/03/07 800 803 796 801 1,251,400
2013/03/06 799 799 791 798 1,037,500
2013/03/05 802 804 787 791 1,237,400
2013/03/04 785 810 785 796 2,260,500
2013/03/01 762 782 758 776 2,327,600
2013/02/28 735 756 732 755 2,244,100
2013/02/27 725 738 722 726 1,093,100
2013/02/26 722 736 717 721 1,417,900
2013/02/25 724 740 721 737 1,996,900
2013/02/22 708 717 702 717 965,400
2013/02/21 711 715 704 711 963,300
2013/02/20 706 716 701 711 1,368,200
2013/02/19 681 701 680 701 1,732,300
2013/02/18 661 688 660 679 1,400,500
2013/02/15 675 675 641 653 1,419,200
2013/02/14 681 688 676 676 923,400
2013/02/13 695 695 672 680 1,360,600
2013/02/12 701 703 689 690 1,158,900
2013/02/08 689 699 687 699 1,083,100
2013/02/07 693 699 688 693 889,000
2013/02/06 677 696 675 694 1,908,100
2013/02/05 678 679 670 672 757,500
2013/02/04 679 683 677 680 841,300
2013/02/01 677 679 674 676 918,500
2013/01/31 675 677 667 675 961,200
2013/01/30 675 675 668 675 781,600
2013/01/29 672 677 669 672 857,800
2013/01/28 680 680 669 672 989,800
2013/01/25 672 678 671 674 1,038,200
2013/01/24 663 666 652 666 1,202,400
2013/01/23 671 672 662 665 1,057,900
2013/01/22 685 685 663 671 2,059,300
2013/01/21 679 683 675 681 1,300,500
2013/01/18 672 677 667 676 1,620,600
2013/01/17 654 673 653 661 2,143,500
2013/01/16 655 665 647 653 2,244,500
2013/01/15 631 653 627 651 2,748,900
2013/01/11 629 630 619 623 1,140,400
2013/01/10 618 626 615 625 1,231,700
2013/01/09 615 620 611 616 988,100
2013/01/08 619 619 615 615 658,400
2013/01/07 620 621 616 619 823,700
2013/01/04 625 626 611 615 1,160,100

このページの先頭へ