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 |
---|---|---|---|---|---|
2020/12/30 | 1,221 | 1,224 | 1,211 | 1,214 | 386,000 |
2020/12/29 | 1,198 | 1,230 | 1,193 | 1,230 | 577,500 |
2020/12/28 | 1,194 | 1,199 | 1,176 | 1,182 | 519,400 |
2020/12/25 | 1,199 | 1,207 | 1,189 | 1,194 | 453,100 |
2020/12/24 | 1,199 | 1,211 | 1,188 | 1,191 | 480,000 |
2020/12/23 | 1,209 | 1,212 | 1,190 | 1,195 | 542,100 |
2020/12/22 | 1,211 | 1,224 | 1,202 | 1,208 | 407,900 |
2020/12/21 | 1,218 | 1,225 | 1,211 | 1,218 | 551,000 |
2020/12/18 | 1,220 | 1,225 | 1,212 | 1,218 | 563,500 |
2020/12/17 | 1,229 | 1,234 | 1,218 | 1,228 | 421,100 |
2020/12/16 | 1,245 | 1,249 | 1,228 | 1,229 | 379,300 |
2020/12/15 | 1,222 | 1,250 | 1,219 | 1,243 | 741,200 |
2020/12/14 | 1,217 | 1,234 | 1,215 | 1,221 | 769,100 |
2020/12/11 | 1,188 | 1,202 | 1,183 | 1,202 | 510,600 |
2020/12/10 | 1,171 | 1,190 | 1,168 | 1,190 | 463,600 |
2020/12/09 | 1,166 | 1,173 | 1,163 | 1,173 | 343,400 |
2020/12/08 | 1,153 | 1,163 | 1,147 | 1,159 | 312,900 |
2020/12/07 | 1,180 | 1,183 | 1,156 | 1,156 | 376,500 |
2020/12/04 | 1,152 | 1,172 | 1,152 | 1,172 | 471,900 |
2020/12/03 | 1,146 | 1,166 | 1,138 | 1,155 | 563,600 |
2020/12/02 | 1,126 | 1,152 | 1,125 | 1,147 | 664,200 |
2020/12/01 | 1,125 | 1,131 | 1,117 | 1,128 | 684,700 |
2020/11/30 | 1,137 | 1,140 | 1,120 | 1,120 | 729,900 |
2020/11/27 | 1,119 | 1,131 | 1,119 | 1,128 | 1,037,500 |
2020/11/26 | 1,119 | 1,128 | 1,115 | 1,125 | 706,300 |
2020/11/25 | 1,152 | 1,154 | 1,121 | 1,129 | 1,364,200 |
2020/11/24 | 1,179 | 1,183 | 1,144 | 1,144 | 1,306,600 |
2020/11/20 | 1,152 | 1,164 | 1,141 | 1,160 | 671,100 |
2020/11/19 | 1,142 | 1,159 | 1,138 | 1,149 | 649,900 |
2020/11/18 | 1,147 | 1,152 | 1,137 | 1,143 | 546,000 |
2020/11/17 | 1,164 | 1,166 | 1,146 | 1,154 | 491,400 |
2020/11/16 | 1,159 | 1,177 | 1,152 | 1,165 | 639,400 |
2020/11/13 | 1,163 | 1,166 | 1,140 | 1,148 | 536,200 |
2020/11/12 | 1,183 | 1,185 | 1,157 | 1,164 | 560,200 |
2020/11/11 | 1,215 | 1,217 | 1,179 | 1,182 | 763,000 |
2020/11/10 | 1,200 | 1,216 | 1,175 | 1,192 | 1,157,200 |
2020/11/09 | 1,144 | 1,196 | 1,128 | 1,182 | 1,029,800 |
2020/11/06 | 1,134 | 1,145 | 1,127 | 1,142 | 484,600 |
2020/11/05 | 1,130 | 1,134 | 1,117 | 1,129 | 591,500 |
2020/11/04 | 1,116 | 1,120 | 1,107 | 1,120 | 799,200 |
2020/11/02 | 1,100 | 1,118 | 1,098 | 1,115 | 467,700 |
2020/10/30 | 1,100 | 1,105 | 1,092 | 1,097 | 539,500 |
2020/10/29 | 1,091 | 1,111 | 1,087 | 1,108 | 494,600 |
2020/10/28 | 1,122 | 1,122 | 1,103 | 1,114 | 433,900 |
2020/10/27 | 1,103 | 1,122 | 1,093 | 1,122 | 519,200 |
2020/10/26 | 1,125 | 1,125 | 1,105 | 1,107 | 497,200 |
2020/10/23 | 1,129 | 1,134 | 1,123 | 1,123 | 359,500 |
2020/10/22 | 1,134 | 1,134 | 1,126 | 1,127 | 380,600 |
2020/10/21 | 1,128 | 1,141 | 1,127 | 1,137 | 247,800 |
2020/10/20 | 1,146 | 1,153 | 1,132 | 1,134 | 385,300 |
2020/10/19 | 1,140 | 1,150 | 1,139 | 1,147 | 314,600 |
2020/10/16 | 1,136 | 1,136 | 1,126 | 1,135 | 372,300 |
2020/10/15 | 1,150 | 1,150 | 1,134 | 1,140 | 440,500 |
2020/10/14 | 1,170 | 1,170 | 1,156 | 1,158 | 323,700 |
2020/10/13 | 1,175 | 1,180 | 1,169 | 1,171 | 287,800 |
2020/10/12 | 1,195 | 1,197 | 1,173 | 1,180 | 314,100 |
2020/10/09 | 1,203 | 1,207 | 1,192 | 1,192 | 238,800 |
2020/10/08 | 1,203 | 1,204 | 1,190 | 1,202 | 282,200 |
2020/10/07 | 1,192 | 1,199 | 1,184 | 1,188 | 280,300 |
2020/10/06 | 1,213 | 1,213 | 1,194 | 1,202 | 219,200 |
2020/10/05 | 1,207 | 1,222 | 1,200 | 1,204 | 284,200 |
2020/10/02 | 1,224 | 1,231 | 1,191 | 1,195 | 443,200 |
2020/09/30 | 1,246 | 1,248 | 1,223 | 1,225 | 344,700 |
2020/09/29 | 1,256 | 1,256 | 1,233 | 1,247 | 278,900 |
2020/09/28 | 1,240 | 1,272 | 1,239 | 1,272 | 733,300 |
2020/09/25 | 1,234 | 1,242 | 1,225 | 1,230 | 358,400 |
2020/09/24 | 1,241 | 1,245 | 1,228 | 1,229 | 354,100 |
2020/09/23 | 1,248 | 1,251 | 1,234 | 1,247 | 377,200 |
2020/09/18 | 1,248 | 1,272 | 1,243 | 1,256 | 649,700 |
2020/09/17 | 1,238 | 1,243 | 1,231 | 1,243 | 227,200 |
2020/09/16 | 1,240 | 1,245 | 1,230 | 1,238 | 261,400 |
2020/09/15 | 1,260 | 1,261 | 1,238 | 1,240 | 224,900 |
2020/09/14 | 1,241 | 1,265 | 1,241 | 1,263 | 381,500 |
2020/09/11 | 1,244 | 1,245 | 1,231 | 1,242 | 396,300 |
2020/09/10 | 1,222 | 1,241 | 1,221 | 1,236 | 514,400 |
2020/09/09 | 1,204 | 1,217 | 1,198 | 1,216 | 372,800 |
2020/09/08 | 1,212 | 1,214 | 1,201 | 1,213 | 243,400 |
2020/09/07 | 1,198 | 1,213 | 1,197 | 1,211 | 207,100 |
2020/09/04 | 1,195 | 1,206 | 1,191 | 1,198 | 373,700 |
2020/09/03 | 1,229 | 1,230 | 1,217 | 1,220 | 280,300 |
2020/09/02 | 1,208 | 1,218 | 1,198 | 1,218 | 484,800 |
2020/09/01 | 1,188 | 1,194 | 1,182 | 1,192 | 298,500 |
2020/08/31 | 1,207 | 1,213 | 1,193 | 1,195 | 341,300 |
2020/08/28 | 1,212 | 1,224 | 1,186 | 1,195 | 551,400 |
2020/08/27 | 1,204 | 1,206 | 1,191 | 1,195 | 176,500 |
2020/08/26 | 1,196 | 1,207 | 1,189 | 1,204 | 278,400 |
2020/08/25 | 1,195 | 1,202 | 1,189 | 1,199 | 355,800 |
2020/08/24 | 1,182 | 1,185 | 1,170 | 1,183 | 256,200 |
2020/08/21 | 1,195 | 1,199 | 1,186 | 1,186 | 199,200 |
2020/08/20 | 1,193 | 1,198 | 1,185 | 1,188 | 252,800 |
2020/08/19 | 1,198 | 1,204 | 1,193 | 1,195 | 239,900 |
2020/08/18 | 1,200 | 1,210 | 1,189 | 1,195 | 359,600 |
2020/08/17 | 1,215 | 1,221 | 1,207 | 1,207 | 299,300 |
2020/08/14 | 1,213 | 1,232 | 1,213 | 1,219 | 542,000 |
2020/08/13 | 1,200 | 1,214 | 1,191 | 1,214 | 508,100 |
2020/08/12 | 1,187 | 1,197 | 1,178 | 1,190 | 634,400 |
2020/08/11 | 1,176 | 1,187 | 1,169 | 1,187 | 595,700 |
2020/08/07 | 1,170 | 1,180 | 1,164 | 1,175 | 644,300 |
2020/08/06 | 1,183 | 1,196 | 1,175 | 1,183 | 518,600 |
2020/08/05 | 1,169 | 1,187 | 1,160 | 1,179 | 371,700 |
2020/08/04 | 1,150 | 1,184 | 1,150 | 1,177 | 565,700 |
2020/08/03 | 1,130 | 1,149 | 1,130 | 1,146 | 395,800 |
2020/07/31 | 1,150 | 1,150 | 1,126 | 1,126 | 492,500 |
2020/07/30 | 1,176 | 1,177 | 1,160 | 1,161 | 266,100 |
2020/07/29 | 1,174 | 1,180 | 1,166 | 1,176 | 280,600 |
2020/07/28 | 1,178 | 1,181 | 1,167 | 1,179 | 279,400 |
2020/07/27 | 1,160 | 1,178 | 1,151 | 1,178 | 427,800 |
2020/07/22 | 1,175 | 1,185 | 1,168 | 1,180 | 317,900 |
2020/07/21 | 1,185 | 1,190 | 1,178 | 1,187 | 352,400 |
2020/07/20 | 1,177 | 1,180 | 1,168 | 1,180 | 259,600 |
2020/07/17 | 1,166 | 1,167 | 1,154 | 1,163 | 318,600 |
2020/07/16 | 1,156 | 1,173 | 1,156 | 1,170 | 429,600 |
2020/07/15 | 1,158 | 1,175 | 1,153 | 1,166 | 495,100 |
2020/07/14 | 1,149 | 1,154 | 1,139 | 1,143 | 418,100 |
2020/07/13 | 1,139 | 1,153 | 1,138 | 1,149 | 309,700 |
2020/07/10 | 1,139 | 1,145 | 1,131 | 1,131 | 453,800 |
2020/07/09 | 1,144 | 1,160 | 1,122 | 1,140 | 596,300 |
2020/07/08 | 1,160 | 1,177 | 1,155 | 1,155 | 249,200 |
2020/07/07 | 1,175 | 1,176 | 1,156 | 1,160 | 362,300 |
2020/07/06 | 1,155 | 1,178 | 1,155 | 1,178 | 208,800 |
2020/07/03 | 1,165 | 1,168 | 1,145 | 1,156 | 272,000 |
2020/07/02 | 1,168 | 1,177 | 1,159 | 1,161 | 346,800 |
2020/07/01 | 1,198 | 1,198 | 1,163 | 1,166 | 431,900 |
2020/06/30 | 1,200 | 1,203 | 1,188 | 1,190 | 404,000 |
2020/06/29 | 1,192 | 1,198 | 1,183 | 1,187 | 461,000 |
2020/06/26 | 1,175 | 1,192 | 1,173 | 1,190 | 349,100 |
2020/06/25 | 1,188 | 1,190 | 1,171 | 1,174 | 471,800 |
2020/06/24 | 1,216 | 1,216 | 1,186 | 1,188 | 348,500 |
2020/06/23 | 1,205 | 1,220 | 1,201 | 1,214 | 371,000 |
2020/06/22 | 1,192 | 1,204 | 1,186 | 1,204 | 232,700 |
2020/06/19 | 1,194 | 1,196 | 1,180 | 1,191 | 441,800 |
2020/06/18 | 1,197 | 1,198 | 1,183 | 1,192 | 271,600 |
2020/06/17 | 1,189 | 1,199 | 1,186 | 1,193 | 333,000 |
2020/06/16 | 1,169 | 1,186 | 1,156 | 1,185 | 389,500 |
2020/06/15 | 1,163 | 1,177 | 1,140 | 1,140 | 373,100 |
2020/06/12 | 1,160 | 1,175 | 1,152 | 1,162 | 562,600 |
2020/06/11 | 1,233 | 1,236 | 1,194 | 1,194 | 508,900 |
2020/06/10 | 1,234 | 1,246 | 1,226 | 1,241 | 474,800 |
2020/06/09 | 1,236 | 1,241 | 1,220 | 1,234 | 569,400 |
2020/06/08 | 1,247 | 1,247 | 1,228 | 1,240 | 587,500 |
2020/06/05 | 1,235 | 1,245 | 1,229 | 1,235 | 464,000 |
2020/06/04 | 1,262 | 1,263 | 1,242 | 1,251 | 306,500 |
2020/06/03 | 1,273 | 1,281 | 1,251 | 1,258 | 445,000 |
2020/06/02 | 1,251 | 1,268 | 1,249 | 1,263 | 468,400 |
2020/06/01 | 1,266 | 1,266 | 1,251 | 1,254 | 361,000 |
2020/05/29 | 1,268 | 1,272 | 1,256 | 1,260 | 461,700 |
2020/05/28 | 1,260 | 1,278 | 1,255 | 1,268 | 623,000 |
2020/05/27 | 1,240 | 1,253 | 1,231 | 1,251 | 483,900 |
2020/05/26 | 1,254 | 1,254 | 1,241 | 1,246 | 337,000 |
2020/05/25 | 1,261 | 1,261 | 1,237 | 1,247 | 304,300 |
2020/05/22 | 1,249 | 1,263 | 1,233 | 1,234 | 385,400 |
2020/05/21 | 1,240 | 1,260 | 1,233 | 1,248 | 572,700 |
2020/05/20 | 1,234 | 1,240 | 1,207 | 1,232 | 705,800 |
2020/05/19 | 1,250 | 1,258 | 1,229 | 1,242 | 434,100 |
2020/05/18 | 1,224 | 1,238 | 1,213 | 1,236 | 433,300 |
2020/05/15 | 1,210 | 1,224 | 1,204 | 1,224 | 416,300 |
2020/05/14 | 1,219 | 1,228 | 1,205 | 1,206 | 484,500 |
2020/05/13 | 1,230 | 1,242 | 1,221 | 1,229 | 613,000 |
2020/05/12 | 1,218 | 1,269 | 1,218 | 1,254 | 1,120,000 |
2020/05/11 | 1,190 | 1,249 | 1,172 | 1,229 | 1,595,800 |
2020/05/08 | 1,182 | 1,200 | 1,172 | 1,198 | 600,000 |
2020/05/07 | 1,186 | 1,198 | 1,163 | 1,167 | 548,100 |
2020/05/01 | 1,210 | 1,212 | 1,178 | 1,181 | 351,400 |
2020/04/30 | 1,227 | 1,232 | 1,208 | 1,209 | 488,400 |
2020/04/28 | 1,225 | 1,229 | 1,210 | 1,214 | 512,500 |
2020/04/27 | 1,205 | 1,214 | 1,198 | 1,213 | 450,400 |
2020/04/24 | 1,192 | 1,196 | 1,183 | 1,196 | 494,600 |
2020/04/23 | 1,173 | 1,185 | 1,169 | 1,185 | 273,200 |
2020/04/22 | 1,152 | 1,162 | 1,139 | 1,159 | 433,200 |
2020/04/21 | 1,179 | 1,187 | 1,167 | 1,176 | 396,700 |
2020/04/20 | 1,188 | 1,194 | 1,181 | 1,191 | 349,800 |
2020/04/17 | 1,200 | 1,203 | 1,179 | 1,188 | 548,800 |
2020/04/16 | 1,177 | 1,195 | 1,167 | 1,191 | 581,200 |
2020/04/15 | 1,205 | 1,207 | 1,186 | 1,192 | 678,100 |
2020/04/14 | 1,197 | 1,199 | 1,184 | 1,191 | 510,700 |
2020/04/13 | 1,191 | 1,210 | 1,176 | 1,181 | 758,700 |
2020/04/10 | 1,168 | 1,190 | 1,150 | 1,187 | 456,500 |
2020/04/09 | 1,182 | 1,184 | 1,156 | 1,168 | 628,000 |
2020/04/08 | 1,182 | 1,186 | 1,147 | 1,179 | 747,300 |
2020/04/07 | 1,180 | 1,186 | 1,137 | 1,161 | 772,200 |
2020/04/06 | 1,102 | 1,153 | 1,099 | 1,137 | 919,800 |
2020/04/03 | 1,132 | 1,158 | 1,091 | 1,094 | 731,100 |
2020/04/02 | 1,144 | 1,164 | 1,109 | 1,142 | 1,049,800 |
2020/04/01 | 1,151 | 1,197 | 1,135 | 1,162 | 1,713,600 |
2020/03/31 | 1,300 | 1,332 | 1,262 | 1,271 | 1,798,000 |
2020/03/30 | 1,345 | 1,390 | 1,274 | 1,317 | 3,201,500 |
2020/03/27 | 1,234 | 1,274 | 1,228 | 1,274 | 1,957,900 |
2020/03/26 | 1,123 | 1,223 | 1,116 | 1,205 | 1,712,900 |
2020/03/25 | 1,061 | 1,102 | 1,045 | 1,101 | 670,100 |
2020/03/24 | 1,030 | 1,038 | 1,000 | 1,012 | 635,000 |
2020/03/23 | 994 | 1,016 | 975 | 1,006 | 905,400 |
2020/03/19 | 1,039 | 1,039 | 1,000 | 1,005 | 822,100 |
2020/03/18 | 983 | 1,046 | 980 | 1,009 | 880,200 |
2020/03/17 | 927 | 973 | 908 | 968 | 1,171,600 |
2020/03/16 | 990 | 995 | 949 | 951 | 1,028,100 |
2020/03/13 | 974 | 1,006 | 951 | 987 | 1,508,000 |
2020/03/12 | 1,080 | 1,084 | 1,040 | 1,049 | 961,900 |
2020/03/11 | 1,089 | 1,101 | 1,087 | 1,088 | 601,900 |
2020/03/10 | 1,055 | 1,091 | 1,030 | 1,086 | 1,059,500 |
2020/03/09 | 1,117 | 1,122 | 1,075 | 1,080 | 1,199,800 |
2020/03/06 | 1,150 | 1,158 | 1,143 | 1,149 | 536,600 |
2020/03/05 | 1,159 | 1,171 | 1,145 | 1,168 | 612,600 |
2020/03/04 | 1,141 | 1,151 | 1,135 | 1,143 | 589,400 |
2020/03/03 | 1,195 | 1,200 | 1,158 | 1,159 | 895,700 |
2020/03/02 | 1,130 | 1,177 | 1,129 | 1,168 | 704,200 |
2020/02/28 | 1,160 | 1,166 | 1,142 | 1,150 | 888,700 |
2020/02/27 | 1,182 | 1,197 | 1,180 | 1,186 | 632,900 |
2020/02/26 | 1,200 | 1,203 | 1,182 | 1,185 | 791,000 |
2020/02/25 | 1,209 | 1,215 | 1,188 | 1,205 | 963,600 |
2020/02/21 | 1,238 | 1,244 | 1,237 | 1,237 | 522,600 |
2020/02/20 | 1,258 | 1,258 | 1,238 | 1,240 | 551,100 |
2020/02/19 | 1,254 | 1,261 | 1,239 | 1,252 | 364,200 |
2020/02/18 | 1,248 | 1,250 | 1,238 | 1,242 | 396,800 |
2020/02/17 | 1,244 | 1,246 | 1,235 | 1,238 | 530,600 |
2020/02/14 | 1,250 | 1,256 | 1,242 | 1,252 | 458,300 |
2020/02/13 | 1,280 | 1,283 | 1,258 | 1,258 | 513,300 |
2020/02/12 | 1,311 | 1,311 | 1,286 | 1,288 | 507,200 |
2020/02/10 | 1,311 | 1,325 | 1,308 | 1,310 | 355,700 |
2020/02/07 | 1,295 | 1,329 | 1,290 | 1,326 | 867,000 |
2020/02/06 | 1,284 | 1,303 | 1,273 | 1,279 | 883,000 |
2020/02/05 | 1,260 | 1,264 | 1,253 | 1,258 | 460,600 |
2020/02/04 | 1,236 | 1,248 | 1,228 | 1,248 | 495,500 |
2020/02/03 | 1,234 | 1,258 | 1,233 | 1,248 | 388,900 |
2020/01/31 | 1,248 | 1,262 | 1,248 | 1,251 | 352,300 |
2020/01/30 | 1,249 | 1,255 | 1,240 | 1,250 | 391,000 |
2020/01/29 | 1,252 | 1,253 | 1,245 | 1,253 | 306,600 |
2020/01/28 | 1,255 | 1,255 | 1,245 | 1,250 | 391,300 |
2020/01/27 | 1,260 | 1,267 | 1,254 | 1,260 | 418,700 |
2020/01/24 | 1,276 | 1,278 | 1,269 | 1,270 | 259,800 |
2020/01/23 | 1,277 | 1,282 | 1,268 | 1,276 | 418,200 |
2020/01/22 | 1,278 | 1,294 | 1,277 | 1,289 | 319,200 |
2020/01/21 | 1,281 | 1,285 | 1,276 | 1,281 | 276,800 |
2020/01/20 | 1,280 | 1,291 | 1,280 | 1,287 | 217,400 |
2020/01/17 | 1,282 | 1,288 | 1,277 | 1,283 | 265,300 |
2020/01/16 | 1,281 | 1,291 | 1,281 | 1,284 | 311,300 |
2020/01/15 | 1,276 | 1,285 | 1,275 | 1,283 | 365,400 |
2020/01/14 | 1,289 | 1,294 | 1,282 | 1,286 | 369,500 |
2020/01/10 | 1,298 | 1,307 | 1,290 | 1,296 | 325,900 |
2020/01/09 | 1,307 | 1,313 | 1,300 | 1,304 | 249,200 |
2020/01/08 | 1,283 | 1,292 | 1,269 | 1,282 | 356,700 |
2020/01/07 | 1,291 | 1,304 | 1,287 | 1,302 | 401,700 |
2020/01/06 | 1,296 | 1,296 | 1,272 | 1,278 | 563,900 |