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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,041 | 1,044 | 1,031 | 1,034 | 189,500 |
| 2022/12/29 | 1,030 | 1,041 | 1,024 | 1,041 | 308,900 |
| 2022/12/28 | 1,035 | 1,035 | 1,027 | 1,033 | 337,200 |
| 2022/12/27 | 1,032 | 1,037 | 1,030 | 1,035 | 224,800 |
| 2022/12/26 | 1,039 | 1,041 | 1,027 | 1,032 | 243,800 |
| 2022/12/23 | 1,029 | 1,032 | 1,026 | 1,029 | 240,900 |
| 2022/12/22 | 1,023 | 1,033 | 1,021 | 1,032 | 444,900 |
| 2022/12/21 | 1,010 | 1,022 | 1,009 | 1,019 | 469,300 |
| 2022/12/20 | 1,035 | 1,041 | 1,011 | 1,018 | 439,800 |
| 2022/12/19 | 1,024 | 1,034 | 1,024 | 1,028 | 293,300 |
| 2022/12/16 | 1,035 | 1,035 | 1,025 | 1,026 | 417,100 |
| 2022/12/15 | 1,030 | 1,040 | 1,028 | 1,037 | 291,800 |
| 2022/12/14 | 1,027 | 1,034 | 1,024 | 1,034 | 398,100 |
| 2022/12/13 | 1,027 | 1,027 | 1,020 | 1,023 | 286,000 |
| 2022/12/12 | 1,015 | 1,021 | 1,014 | 1,019 | 289,900 |
| 2022/12/09 | 1,009 | 1,020 | 1,009 | 1,015 | 314,800 |
| 2022/12/08 | 1,012 | 1,013 | 1,007 | 1,012 | 310,500 |
| 2022/12/07 | 1,006 | 1,016 | 1,004 | 1,012 | 311,500 |
| 2022/12/06 | 1,008 | 1,012 | 1,007 | 1,011 | 306,700 |
| 2022/12/05 | 1,016 | 1,018 | 1,004 | 1,011 | 452,700 |
| 2022/12/02 | 1,012 | 1,023 | 1,007 | 1,016 | 686,100 |
| 2022/12/01 | 1,020 | 1,023 | 1,012 | 1,012 | 507,500 |
| 2022/11/30 | 1,022 | 1,026 | 1,015 | 1,017 | 630,800 |
| 2022/11/29 | 1,034 | 1,034 | 1,024 | 1,030 | 534,300 |
| 2022/11/28 | 1,052 | 1,054 | 1,038 | 1,040 | 292,200 |
| 2022/11/25 | 1,047 | 1,051 | 1,044 | 1,048 | 395,500 |
| 2022/11/24 | 1,038 | 1,046 | 1,034 | 1,041 | 520,300 |
| 2022/11/22 | 1,031 | 1,037 | 1,029 | 1,031 | 368,200 |
| 2022/11/21 | 1,026 | 1,028 | 1,019 | 1,027 | 293,400 |
| 2022/11/18 | 1,022 | 1,026 | 1,018 | 1,020 | 384,100 |
| 2022/11/17 | 1,015 | 1,026 | 1,012 | 1,016 | 408,300 |
| 2022/11/16 | 1,005 | 1,010 | 1,000 | 1,009 | 544,700 |
| 2022/11/15 | 1,010 | 1,020 | 1,007 | 1,012 | 474,400 |
| 2022/11/14 | 1,023 | 1,025 | 1,009 | 1,012 | 555,100 |
| 2022/11/11 | 1,037 | 1,040 | 1,022 | 1,031 | 616,200 |
| 2022/11/10 | 1,059 | 1,067 | 1,021 | 1,021 | 1,109,800 |
| 2022/11/09 | 1,092 | 1,092 | 1,025 | 1,060 | 1,103,200 |
| 2022/11/08 | 1,089 | 1,096 | 1,086 | 1,094 | 260,700 |
| 2022/11/07 | 1,096 | 1,097 | 1,087 | 1,087 | 201,200 |
| 2022/11/04 | 1,114 | 1,119 | 1,090 | 1,092 | 411,100 |
| 2022/11/02 | 1,115 | 1,123 | 1,111 | 1,120 | 300,200 |
| 2022/11/01 | 1,125 | 1,125 | 1,111 | 1,116 | 204,200 |
| 2022/10/31 | 1,120 | 1,130 | 1,114 | 1,122 | 411,600 |
| 2022/10/28 | 1,110 | 1,129 | 1,108 | 1,118 | 1,159,800 |
| 2022/10/27 | 1,119 | 1,125 | 1,117 | 1,118 | 228,500 |
| 2022/10/26 | 1,114 | 1,122 | 1,111 | 1,117 | 307,600 |
| 2022/10/25 | 1,107 | 1,110 | 1,097 | 1,106 | 198,700 |
| 2022/10/24 | 1,110 | 1,112 | 1,096 | 1,099 | 169,300 |
| 2022/10/21 | 1,100 | 1,112 | 1,100 | 1,103 | 216,600 |
| 2022/10/20 | 1,100 | 1,113 | 1,100 | 1,109 | 193,400 |
| 2022/10/19 | 1,099 | 1,110 | 1,098 | 1,110 | 218,300 |
| 2022/10/18 | 1,109 | 1,109 | 1,093 | 1,101 | 263,400 |
| 2022/10/17 | 1,104 | 1,109 | 1,095 | 1,095 | 175,200 |
| 2022/10/14 | 1,107 | 1,119 | 1,099 | 1,110 | 395,800 |
| 2022/10/13 | 1,090 | 1,092 | 1,084 | 1,088 | 228,500 |
| 2022/10/12 | 1,091 | 1,097 | 1,090 | 1,092 | 289,400 |
| 2022/10/11 | 1,100 | 1,110 | 1,091 | 1,091 | 365,500 |
| 2022/10/07 | 1,100 | 1,111 | 1,100 | 1,104 | 278,000 |
| 2022/10/06 | 1,122 | 1,125 | 1,116 | 1,116 | 344,500 |
| 2022/10/05 | 1,127 | 1,129 | 1,116 | 1,116 | 366,400 |
| 2022/10/04 | 1,105 | 1,123 | 1,103 | 1,122 | 466,200 |
| 2022/10/03 | 1,076 | 1,092 | 1,071 | 1,089 | 335,000 |
| 2022/09/30 | 1,071 | 1,090 | 1,069 | 1,088 | 515,500 |
| 2022/09/29 | 1,085 | 1,093 | 1,075 | 1,087 | 515,700 |
| 2022/09/28 | 1,079 | 1,083 | 1,071 | 1,080 | 568,200 |
| 2022/09/27 | 1,084 | 1,091 | 1,078 | 1,079 | 378,900 |
| 2022/09/26 | 1,084 | 1,084 | 1,075 | 1,078 | 439,800 |
| 2022/09/22 | 1,080 | 1,085 | 1,077 | 1,085 | 260,900 |
| 2022/09/21 | 1,098 | 1,098 | 1,083 | 1,092 | 430,800 |
| 2022/09/20 | 1,112 | 1,114 | 1,100 | 1,103 | 334,400 |
| 2022/09/16 | 1,105 | 1,110 | 1,100 | 1,105 | 354,300 |
| 2022/09/15 | 1,112 | 1,117 | 1,107 | 1,110 | 285,700 |
| 2022/09/14 | 1,126 | 1,126 | 1,113 | 1,117 | 390,800 |
| 2022/09/13 | 1,154 | 1,155 | 1,142 | 1,142 | 255,100 |
| 2022/09/12 | 1,176 | 1,176 | 1,157 | 1,161 | 358,200 |
| 2022/09/09 | 1,167 | 1,177 | 1,164 | 1,169 | 481,800 |
| 2022/09/08 | 1,151 | 1,167 | 1,147 | 1,167 | 448,000 |
| 2022/09/07 | 1,138 | 1,141 | 1,128 | 1,141 | 296,500 |
| 2022/09/06 | 1,134 | 1,146 | 1,127 | 1,144 | 314,400 |
| 2022/09/05 | 1,127 | 1,134 | 1,125 | 1,131 | 174,300 |
| 2022/09/02 | 1,134 | 1,134 | 1,123 | 1,130 | 247,800 |
| 2022/09/01 | 1,130 | 1,141 | 1,127 | 1,137 | 365,300 |
| 2022/08/31 | 1,112 | 1,136 | 1,112 | 1,136 | 360,400 |
| 2022/08/30 | 1,111 | 1,123 | 1,110 | 1,122 | 323,000 |
| 2022/08/29 | 1,106 | 1,111 | 1,104 | 1,109 | 337,500 |
| 2022/08/26 | 1,122 | 1,132 | 1,118 | 1,128 | 370,400 |
| 2022/08/25 | 1,118 | 1,118 | 1,110 | 1,117 | 226,500 |
| 2022/08/24 | 1,113 | 1,114 | 1,109 | 1,110 | 245,900 |
| 2022/08/23 | 1,118 | 1,118 | 1,109 | 1,114 | 272,400 |
| 2022/08/22 | 1,115 | 1,128 | 1,112 | 1,124 | 247,200 |
| 2022/08/19 | 1,120 | 1,123 | 1,116 | 1,122 | 254,800 |
| 2022/08/18 | 1,119 | 1,121 | 1,111 | 1,116 | 295,800 |
| 2022/08/17 | 1,122 | 1,129 | 1,116 | 1,129 | 429,500 |
| 2022/08/16 | 1,127 | 1,129 | 1,112 | 1,122 | 454,000 |
| 2022/08/15 | 1,135 | 1,137 | 1,117 | 1,121 | 452,500 |
| 2022/08/12 | 1,142 | 1,148 | 1,125 | 1,139 | 459,600 |
| 2022/08/10 | 1,130 | 1,141 | 1,115 | 1,140 | 370,600 |
| 2022/08/09 | 1,158 | 1,159 | 1,095 | 1,132 | 695,800 |
| 2022/08/08 | 1,150 | 1,156 | 1,146 | 1,155 | 243,200 |
| 2022/08/05 | 1,138 | 1,156 | 1,137 | 1,151 | 220,200 |
| 2022/08/04 | 1,149 | 1,151 | 1,139 | 1,144 | 240,300 |
| 2022/08/03 | 1,158 | 1,159 | 1,140 | 1,147 | 270,300 |
| 2022/08/02 | 1,170 | 1,171 | 1,152 | 1,154 | 287,700 |
| 2022/08/01 | 1,155 | 1,179 | 1,153 | 1,177 | 323,200 |
| 2022/07/29 | 1,183 | 1,183 | 1,161 | 1,165 | 374,400 |
| 2022/07/28 | 1,188 | 1,188 | 1,173 | 1,187 | 302,600 |
| 2022/07/27 | 1,180 | 1,189 | 1,175 | 1,185 | 321,300 |
| 2022/07/26 | 1,180 | 1,180 | 1,171 | 1,174 | 350,400 |
| 2022/07/25 | 1,186 | 1,186 | 1,178 | 1,183 | 350,100 |
| 2022/07/22 | 1,172 | 1,184 | 1,169 | 1,180 | 628,200 |
| 2022/07/21 | 1,153 | 1,170 | 1,151 | 1,168 | 590,500 |
| 2022/07/20 | 1,139 | 1,155 | 1,135 | 1,152 | 694,200 |
| 2022/07/19 | 1,135 | 1,135 | 1,118 | 1,131 | 299,700 |
| 2022/07/15 | 1,130 | 1,137 | 1,124 | 1,133 | 392,300 |
| 2022/07/14 | 1,106 | 1,127 | 1,102 | 1,124 | 356,400 |
| 2022/07/13 | 1,105 | 1,115 | 1,100 | 1,111 | 262,100 |
| 2022/07/12 | 1,110 | 1,113 | 1,097 | 1,103 | 355,300 |
| 2022/07/11 | 1,109 | 1,118 | 1,105 | 1,117 | 420,600 |
| 2022/07/08 | 1,105 | 1,105 | 1,091 | 1,095 | 462,800 |
| 2022/07/07 | 1,093 | 1,110 | 1,092 | 1,108 | 537,300 |
| 2022/07/06 | 1,080 | 1,092 | 1,079 | 1,086 | 306,900 |
| 2022/07/05 | 1,085 | 1,089 | 1,077 | 1,082 | 331,300 |
| 2022/07/04 | 1,080 | 1,084 | 1,074 | 1,084 | 270,000 |
| 2022/07/01 | 1,068 | 1,080 | 1,065 | 1,069 | 331,200 |
| 2022/06/30 | 1,073 | 1,077 | 1,063 | 1,067 | 372,500 |
| 2022/06/29 | 1,066 | 1,076 | 1,062 | 1,069 | 371,900 |
| 2022/06/28 | 1,073 | 1,077 | 1,069 | 1,075 | 296,200 |
| 2022/06/27 | 1,075 | 1,076 | 1,065 | 1,072 | 281,600 |
| 2022/06/24 | 1,062 | 1,069 | 1,061 | 1,066 | 316,400 |
| 2022/06/23 | 1,062 | 1,069 | 1,057 | 1,058 | 280,600 |
| 2022/06/22 | 1,047 | 1,064 | 1,047 | 1,060 | 560,400 |
| 2022/06/21 | 1,025 | 1,044 | 1,022 | 1,037 | 397,400 |
| 2022/06/20 | 1,020 | 1,024 | 1,005 | 1,010 | 322,100 |
| 2022/06/17 | 1,015 | 1,024 | 1,012 | 1,019 | 359,800 |
| 2022/06/16 | 1,019 | 1,035 | 1,019 | 1,029 | 255,900 |
| 2022/06/15 | 1,015 | 1,025 | 1,014 | 1,016 | 297,000 |
| 2022/06/14 | 1,018 | 1,023 | 1,014 | 1,022 | 398,800 |
| 2022/06/13 | 1,021 | 1,033 | 1,021 | 1,029 | 443,500 |
| 2022/06/10 | 1,048 | 1,051 | 1,032 | 1,035 | 445,700 |
| 2022/06/09 | 1,055 | 1,072 | 1,055 | 1,057 | 774,600 |
| 2022/06/08 | 1,044 | 1,063 | 1,042 | 1,059 | 966,300 |
| 2022/06/07 | 1,040 | 1,051 | 1,039 | 1,043 | 492,500 |
| 2022/06/06 | 1,023 | 1,046 | 1,023 | 1,046 | 471,500 |
| 2022/06/03 | 1,040 | 1,044 | 1,027 | 1,030 | 498,000 |
| 2022/06/02 | 1,038 | 1,038 | 1,023 | 1,030 | 235,000 |
| 2022/06/01 | 1,030 | 1,044 | 1,030 | 1,044 | 353,400 |
| 2022/05/31 | 1,030 | 1,039 | 1,024 | 1,024 | 405,200 |
| 2022/05/30 | 1,030 | 1,039 | 1,024 | 1,036 | 390,600 |
| 2022/05/27 | 1,032 | 1,033 | 1,019 | 1,022 | 178,300 |
| 2022/05/26 | 1,018 | 1,029 | 1,018 | 1,019 | 263,900 |
| 2022/05/25 | 1,016 | 1,022 | 1,012 | 1,018 | 310,800 |
| 2022/05/24 | 1,025 | 1,026 | 1,011 | 1,011 | 233,400 |
| 2022/05/23 | 1,029 | 1,034 | 1,022 | 1,024 | 240,500 |
| 2022/05/20 | 1,021 | 1,024 | 1,012 | 1,023 | 228,900 |
| 2022/05/19 | 1,000 | 1,019 | 999 | 1,019 | 366,400 |
| 2022/05/18 | 1,025 | 1,026 | 1,013 | 1,017 | 241,900 |
| 2022/05/17 | 1,010 | 1,027 | 1,010 | 1,027 | 293,500 |
| 2022/05/16 | 1,040 | 1,041 | 1,010 | 1,014 | 414,600 |
| 2022/05/13 | 1,011 | 1,041 | 1,010 | 1,040 | 540,100 |
| 2022/05/12 | 1,015 | 1,026 | 1,009 | 1,010 | 492,200 |
| 2022/05/11 | 1,009 | 1,015 | 988 | 1,010 | 845,200 |
| 2022/05/10 | 1,003 | 1,018 | 1,001 | 1,013 | 326,100 |
| 2022/05/09 | 1,021 | 1,023 | 1,010 | 1,010 | 221,900 |
| 2022/05/06 | 1,025 | 1,027 | 1,018 | 1,024 | 262,400 |
| 2022/05/02 | 1,020 | 1,030 | 1,018 | 1,027 | 302,800 |
| 2022/04/28 | 992 | 1,026 | 991 | 1,026 | 744,200 |
| 2022/04/27 | 996 | 999 | 992 | 993 | 641,700 |
| 2022/04/26 | 1,005 | 1,012 | 1,004 | 1,008 | 235,300 |
| 2022/04/25 | 1,001 | 1,010 | 999 | 1,006 | 337,800 |
| 2022/04/22 | 1,014 | 1,022 | 1,012 | 1,014 | 320,900 |
| 2022/04/21 | 1,026 | 1,030 | 1,022 | 1,028 | 290,700 |
| 2022/04/20 | 1,023 | 1,028 | 1,013 | 1,023 | 518,500 |
| 2022/04/19 | 1,010 | 1,014 | 1,007 | 1,012 | 296,900 |
| 2022/04/18 | 994 | 1,007 | 992 | 1,006 | 505,100 |
| 2022/04/15 | 1,005 | 1,007 | 999 | 1,002 | 345,500 |
| 2022/04/14 | 1,005 | 1,017 | 1,005 | 1,012 | 204,800 |
| 2022/04/13 | 1,003 | 1,015 | 1,003 | 1,015 | 387,600 |
| 2022/04/12 | 998 | 1,002 | 995 | 998 | 550,300 |
| 2022/04/11 | 1,013 | 1,017 | 1,001 | 1,005 | 264,500 |
| 2022/04/08 | 1,002 | 1,014 | 1,000 | 1,013 | 618,900 |
| 2022/04/07 | 1,005 | 1,010 | 998 | 1,001 | 817,200 |
| 2022/04/06 | 1,038 | 1,044 | 1,032 | 1,034 | 208,200 |
| 2022/04/05 | 1,045 | 1,048 | 1,039 | 1,044 | 271,200 |
| 2022/04/04 | 1,032 | 1,045 | 1,030 | 1,042 | 230,200 |
| 2022/04/01 | 1,018 | 1,032 | 1,013 | 1,029 | 270,700 |
| 2022/03/31 | 1,030 | 1,037 | 1,022 | 1,024 | 434,600 |
| 2022/03/30 | 1,057 | 1,064 | 1,031 | 1,036 | 705,200 |
| 2022/03/29 | 1,061 | 1,076 | 1,048 | 1,074 | 786,400 |
| 2022/03/28 | 1,057 | 1,061 | 1,053 | 1,057 | 269,300 |
| 2022/03/25 | 1,056 | 1,060 | 1,046 | 1,056 | 433,700 |
| 2022/03/24 | 1,040 | 1,047 | 1,036 | 1,044 | 506,700 |
| 2022/03/23 | 1,056 | 1,057 | 1,044 | 1,056 | 441,500 |
| 2022/03/22 | 1,055 | 1,055 | 1,038 | 1,041 | 513,600 |
| 2022/03/18 | 1,042 | 1,052 | 1,041 | 1,043 | 491,200 |
| 2022/03/17 | 1,050 | 1,055 | 1,041 | 1,053 | 447,800 |
| 2022/03/16 | 1,036 | 1,041 | 1,030 | 1,030 | 316,500 |
| 2022/03/15 | 1,020 | 1,033 | 1,019 | 1,031 | 418,900 |
| 2022/03/14 | 1,020 | 1,033 | 1,019 | 1,022 | 291,900 |
| 2022/03/11 | 1,024 | 1,027 | 1,013 | 1,017 | 395,700 |
| 2022/03/10 | 1,033 | 1,044 | 1,030 | 1,042 | 351,600 |
| 2022/03/09 | 1,002 | 1,024 | 1,002 | 1,012 | 326,100 |
| 2022/03/08 | 1,018 | 1,032 | 1,007 | 1,010 | 623,000 |
| 2022/03/07 | 1,045 | 1,048 | 1,018 | 1,024 | 592,200 |
| 2022/03/04 | 1,061 | 1,066 | 1,048 | 1,052 | 394,800 |
| 2022/03/03 | 1,065 | 1,069 | 1,054 | 1,060 | 322,800 |
| 2022/03/02 | 1,080 | 1,083 | 1,058 | 1,061 | 448,800 |
| 2022/03/01 | 1,103 | 1,103 | 1,089 | 1,089 | 309,400 |
| 2022/02/28 | 1,081 | 1,095 | 1,077 | 1,093 | 403,400 |
| 2022/02/25 | 1,075 | 1,078 | 1,066 | 1,074 | 273,200 |
| 2022/02/24 | 1,075 | 1,088 | 1,070 | 1,076 | 418,300 |
| 2022/02/22 | 1,087 | 1,087 | 1,069 | 1,080 | 402,900 |
| 2022/02/21 | 1,095 | 1,102 | 1,089 | 1,101 | 353,200 |
| 2022/02/18 | 1,070 | 1,114 | 1,070 | 1,110 | 617,600 |
| 2022/02/17 | 1,098 | 1,102 | 1,072 | 1,081 | 528,600 |
| 2022/02/16 | 1,107 | 1,112 | 1,097 | 1,110 | 384,200 |
| 2022/02/15 | 1,084 | 1,107 | 1,084 | 1,102 | 551,900 |
| 2022/02/14 | 1,094 | 1,099 | 1,080 | 1,086 | 494,700 |
| 2022/02/10 | 1,117 | 1,118 | 1,096 | 1,102 | 691,300 |
| 2022/02/09 | 1,081 | 1,118 | 1,078 | 1,117 | 1,180,900 |
| 2022/02/08 | 1,078 | 1,087 | 1,058 | 1,067 | 603,400 |
| 2022/02/07 | 1,080 | 1,080 | 1,068 | 1,068 | 352,800 |
| 2022/02/04 | 1,084 | 1,087 | 1,071 | 1,077 | 291,600 |
| 2022/02/03 | 1,077 | 1,092 | 1,077 | 1,088 | 368,500 |
| 2022/02/02 | 1,072 | 1,079 | 1,060 | 1,079 | 466,200 |
| 2022/02/01 | 1,061 | 1,075 | 1,060 | 1,066 | 399,000 |
| 2022/01/31 | 1,055 | 1,065 | 1,049 | 1,060 | 543,500 |
| 2022/01/28 | 1,047 | 1,062 | 1,047 | 1,060 | 484,500 |
| 2022/01/27 | 1,053 | 1,054 | 1,030 | 1,036 | 584,700 |
| 2022/01/26 | 1,051 | 1,063 | 1,050 | 1,054 | 226,400 |
| 2022/01/25 | 1,069 | 1,069 | 1,048 | 1,056 | 512,700 |
| 2022/01/24 | 1,068 | 1,072 | 1,058 | 1,067 | 308,500 |
| 2022/01/21 | 1,055 | 1,073 | 1,055 | 1,073 | 361,700 |
| 2022/01/20 | 1,049 | 1,076 | 1,047 | 1,069 | 701,000 |
| 2022/01/19 | 1,074 | 1,076 | 1,042 | 1,046 | 796,700 |
| 2022/01/18 | 1,088 | 1,092 | 1,078 | 1,080 | 318,900 |
| 2022/01/17 | 1,071 | 1,089 | 1,071 | 1,084 | 269,600 |
| 2022/01/14 | 1,076 | 1,079 | 1,060 | 1,071 | 654,400 |
| 2022/01/13 | 1,099 | 1,099 | 1,075 | 1,078 | 419,900 |
| 2022/01/12 | 1,075 | 1,096 | 1,075 | 1,093 | 465,300 |
| 2022/01/11 | 1,072 | 1,076 | 1,067 | 1,076 | 367,900 |
| 2022/01/07 | 1,075 | 1,081 | 1,069 | 1,074 | 379,100 |
| 2022/01/06 | 1,091 | 1,101 | 1,077 | 1,079 | 445,400 |
| 2022/01/05 | 1,108 | 1,109 | 1,090 | 1,094 | 398,400 |
| 2022/01/04 | 1,087 | 1,101 | 1,086 | 1,101 | 342,600 |