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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,497 | 1,506 | 1,491 | 1,497 | 585,100 |
| 2024/12/27 | 1,488 | 1,494 | 1,478 | 1,494 | 469,400 |
| 2024/12/26 | 1,476 | 1,493 | 1,475 | 1,489 | 704,900 |
| 2024/12/25 | 1,475 | 1,476 | 1,460 | 1,470 | 430,700 |
| 2024/12/24 | 1,463 | 1,474 | 1,460 | 1,469 | 402,900 |
| 2024/12/23 | 1,453 | 1,467 | 1,440 | 1,458 | 498,800 |
| 2024/12/20 | 1,463 | 1,466 | 1,453 | 1,458 | 499,100 |
| 2024/12/19 | 1,434 | 1,464 | 1,430 | 1,446 | 396,600 |
| 2024/12/18 | 1,455 | 1,459 | 1,438 | 1,439 | 332,600 |
| 2024/12/17 | 1,450 | 1,466 | 1,447 | 1,455 | 479,100 |
| 2024/12/16 | 1,440 | 1,455 | 1,430 | 1,444 | 481,900 |
| 2024/12/13 | 1,401 | 1,455 | 1,401 | 1,449 | 1,042,300 |
| 2024/12/12 | 1,400 | 1,419 | 1,390 | 1,415 | 614,400 |
| 2024/12/11 | 1,385 | 1,402 | 1,379 | 1,395 | 515,700 |
| 2024/12/10 | 1,396 | 1,403 | 1,389 | 1,393 | 685,500 |
| 2024/12/09 | 1,372 | 1,396 | 1,371 | 1,392 | 548,900 |
| 2024/12/06 | 1,386 | 1,387 | 1,365 | 1,365 | 157,800 |
| 2024/12/05 | 1,378 | 1,386 | 1,372 | 1,382 | 234,600 |
| 2024/12/04 | 1,376 | 1,390 | 1,373 | 1,375 | 238,400 |
| 2024/12/03 | 1,370 | 1,407 | 1,369 | 1,393 | 372,400 |
| 2024/12/02 | 1,375 | 1,382 | 1,369 | 1,379 | 287,700 |
| 2024/11/29 | 1,382 | 1,387 | 1,373 | 1,381 | 170,700 |
| 2024/11/28 | 1,374 | 1,392 | 1,373 | 1,390 | 179,000 |
| 2024/11/27 | 1,374 | 1,380 | 1,359 | 1,367 | 228,000 |
| 2024/11/26 | 1,380 | 1,386 | 1,361 | 1,379 | 273,700 |
| 2024/11/25 | 1,405 | 1,419 | 1,386 | 1,386 | 555,300 |
| 2024/11/22 | 1,390 | 1,396 | 1,381 | 1,390 | 317,700 |
| 2024/11/21 | 1,383 | 1,390 | 1,372 | 1,388 | 257,100 |
| 2024/11/20 | 1,380 | 1,387 | 1,376 | 1,383 | 155,200 |
| 2024/11/19 | 1,387 | 1,394 | 1,380 | 1,383 | 252,200 |
| 2024/11/18 | 1,370 | 1,382 | 1,361 | 1,381 | 195,800 |
| 2024/11/15 | 1,380 | 1,388 | 1,374 | 1,376 | 242,500 |
| 2024/11/14 | 1,378 | 1,384 | 1,367 | 1,374 | 264,100 |
| 2024/11/13 | 1,388 | 1,406 | 1,380 | 1,381 | 474,100 |
| 2024/11/12 | 1,378 | 1,392 | 1,373 | 1,380 | 380,200 |
| 2024/11/11 | 1,359 | 1,377 | 1,351 | 1,371 | 495,800 |
| 2024/11/08 | 1,410 | 1,413 | 1,342 | 1,360 | 894,200 |
| 2024/11/07 | 1,399 | 1,410 | 1,389 | 1,400 | 395,600 |
| 2024/11/06 | 1,376 | 1,401 | 1,376 | 1,393 | 336,500 |
| 2024/11/05 | 1,383 | 1,391 | 1,357 | 1,376 | 394,700 |
| 2024/11/01 | 1,400 | 1,401 | 1,369 | 1,380 | 549,000 |
| 2024/10/31 | 1,413 | 1,419 | 1,406 | 1,413 | 450,500 |
| 2024/10/30 | 1,420 | 1,422 | 1,408 | 1,414 | 550,700 |
| 2024/10/29 | 1,417 | 1,419 | 1,408 | 1,418 | 292,900 |
| 2024/10/28 | 1,396 | 1,412 | 1,396 | 1,405 | 242,000 |
| 2024/10/25 | 1,418 | 1,418 | 1,403 | 1,407 | 265,800 |
| 2024/10/24 | 1,407 | 1,414 | 1,398 | 1,411 | 360,200 |
| 2024/10/23 | 1,406 | 1,416 | 1,397 | 1,404 | 288,400 |
| 2024/10/22 | 1,403 | 1,419 | 1,403 | 1,416 | 339,700 |
| 2024/10/21 | 1,420 | 1,427 | 1,406 | 1,411 | 466,400 |
| 2024/10/18 | 1,423 | 1,427 | 1,414 | 1,420 | 170,000 |
| 2024/10/17 | 1,410 | 1,421 | 1,409 | 1,417 | 325,200 |
| 2024/10/16 | 1,418 | 1,435 | 1,407 | 1,418 | 304,600 |
| 2024/10/15 | 1,431 | 1,432 | 1,416 | 1,430 | 479,800 |
| 2024/10/11 | 1,440 | 1,445 | 1,430 | 1,432 | 418,700 |
| 2024/10/10 | 1,466 | 1,468 | 1,431 | 1,436 | 443,700 |
| 2024/10/09 | 1,475 | 1,480 | 1,453 | 1,464 | 500,600 |
| 2024/10/08 | 1,457 | 1,476 | 1,442 | 1,467 | 705,400 |
| 2024/10/07 | 1,471 | 1,477 | 1,446 | 1,470 | 710,900 |
| 2024/10/04 | 1,456 | 1,474 | 1,455 | 1,468 | 863,400 |
| 2024/10/03 | 1,448 | 1,457 | 1,445 | 1,454 | 810,300 |
| 2024/10/02 | 1,430 | 1,452 | 1,424 | 1,431 | 1,088,300 |
| 2024/10/01 | 1,428 | 1,448 | 1,423 | 1,445 | 1,002,300 |
| 2024/09/30 | 1,398 | 1,429 | 1,396 | 1,424 | 1,335,000 |
| 2024/09/27 | 1,382 | 1,420 | 1,382 | 1,420 | 981,100 |
| 2024/09/26 | 1,379 | 1,396 | 1,368 | 1,396 | 1,141,000 |
| 2024/09/25 | 1,362 | 1,374 | 1,359 | 1,370 | 446,100 |
| 2024/09/24 | 1,377 | 1,383 | 1,360 | 1,363 | 680,200 |
| 2024/09/20 | 1,365 | 1,376 | 1,361 | 1,371 | 774,100 |
| 2024/09/19 | 1,357 | 1,370 | 1,356 | 1,358 | 766,400 |
| 2024/09/18 | 1,349 | 1,363 | 1,336 | 1,348 | 634,100 |
| 2024/09/17 | 1,341 | 1,350 | 1,327 | 1,343 | 568,900 |
| 2024/09/13 | 1,350 | 1,354 | 1,327 | 1,331 | 528,700 |
| 2024/09/12 | 1,350 | 1,361 | 1,346 | 1,349 | 488,900 |
| 2024/09/11 | 1,362 | 1,363 | 1,328 | 1,339 | 511,100 |
| 2024/09/10 | 1,340 | 1,367 | 1,335 | 1,363 | 874,800 |
| 2024/09/09 | 1,309 | 1,340 | 1,306 | 1,336 | 654,800 |
| 2024/09/06 | 1,339 | 1,343 | 1,311 | 1,314 | 533,000 |
| 2024/09/05 | 1,343 | 1,345 | 1,326 | 1,329 | 536,100 |
| 2024/09/04 | 1,305 | 1,347 | 1,305 | 1,340 | 1,010,200 |
| 2024/09/03 | 1,296 | 1,328 | 1,296 | 1,320 | 778,900 |
| 2024/09/02 | 1,299 | 1,299 | 1,276 | 1,292 | 315,200 |
| 2024/08/30 | 1,290 | 1,299 | 1,289 | 1,295 | 368,000 |
| 2024/08/29 | 1,292 | 1,299 | 1,286 | 1,299 | 303,300 |
| 2024/08/28 | 1,297 | 1,300 | 1,291 | 1,292 | 208,000 |
| 2024/08/27 | 1,300 | 1,300 | 1,288 | 1,296 | 336,700 |
| 2024/08/26 | 1,287 | 1,294 | 1,280 | 1,291 | 389,400 |
| 2024/08/23 | 1,275 | 1,290 | 1,269 | 1,287 | 455,000 |
| 2024/08/22 | 1,273 | 1,276 | 1,260 | 1,270 | 507,900 |
| 2024/08/21 | 1,273 | 1,282 | 1,254 | 1,263 | 384,800 |
| 2024/08/20 | 1,280 | 1,290 | 1,268 | 1,286 | 479,400 |
| 2024/08/19 | 1,266 | 1,282 | 1,263 | 1,279 | 387,600 |
| 2024/08/16 | 1,255 | 1,270 | 1,251 | 1,265 | 526,400 |
| 2024/08/15 | 1,238 | 1,250 | 1,233 | 1,238 | 525,400 |
| 2024/08/14 | 1,249 | 1,253 | 1,239 | 1,243 | 464,100 |
| 2024/08/13 | 1,225 | 1,248 | 1,225 | 1,247 | 472,400 |
| 2024/08/09 | 1,212 | 1,262 | 1,206 | 1,238 | 1,326,500 |
| 2024/08/08 | 1,233 | 1,253 | 1,171 | 1,182 | 1,751,000 |
| 2024/08/07 | 1,204 | 1,276 | 1,203 | 1,237 | 909,700 |
| 2024/08/06 | 1,239 | 1,247 | 1,190 | 1,210 | 1,014,700 |
| 2024/08/05 | 1,215 | 1,231 | 1,171 | 1,180 | 2,035,100 |
| 2024/08/02 | 1,261 | 1,271 | 1,252 | 1,261 | 983,700 |
| 2024/08/01 | 1,301 | 1,310 | 1,263 | 1,278 | 742,100 |
| 2024/07/31 | 1,314 | 1,324 | 1,291 | 1,317 | 818,100 |
| 2024/07/30 | 1,344 | 1,345 | 1,327 | 1,333 | 595,000 |
| 2024/07/29 | 1,317 | 1,347 | 1,312 | 1,343 | 688,000 |
| 2024/07/26 | 1,298 | 1,313 | 1,291 | 1,306 | 390,100 |
| 2024/07/25 | 1,296 | 1,313 | 1,293 | 1,299 | 887,900 |
| 2024/07/24 | 1,295 | 1,302 | 1,284 | 1,291 | 502,600 |
| 2024/07/23 | 1,296 | 1,304 | 1,293 | 1,297 | 170,700 |
| 2024/07/22 | 1,307 | 1,309 | 1,288 | 1,297 | 349,200 |
| 2024/07/19 | 1,302 | 1,302 | 1,292 | 1,301 | 352,700 |
| 2024/07/18 | 1,306 | 1,314 | 1,299 | 1,300 | 518,300 |
| 2024/07/17 | 1,292 | 1,308 | 1,291 | 1,308 | 380,700 |
| 2024/07/16 | 1,300 | 1,301 | 1,293 | 1,294 | 370,500 |
| 2024/07/12 | 1,285 | 1,302 | 1,284 | 1,298 | 536,600 |
| 2024/07/11 | 1,294 | 1,300 | 1,289 | 1,292 | 519,600 |
| 2024/07/10 | 1,279 | 1,283 | 1,270 | 1,283 | 382,500 |
| 2024/07/09 | 1,272 | 1,283 | 1,267 | 1,281 | 413,600 |
| 2024/07/08 | 1,262 | 1,271 | 1,261 | 1,267 | 335,600 |
| 2024/07/05 | 1,290 | 1,294 | 1,264 | 1,264 | 414,200 |
| 2024/07/04 | 1,284 | 1,289 | 1,276 | 1,287 | 273,500 |
| 2024/07/03 | 1,275 | 1,283 | 1,269 | 1,282 | 445,500 |
| 2024/07/02 | 1,263 | 1,279 | 1,263 | 1,270 | 435,600 |
| 2024/07/01 | 1,269 | 1,279 | 1,263 | 1,268 | 411,200 |
| 2024/06/28 | 1,256 | 1,263 | 1,249 | 1,262 | 342,000 |
| 2024/06/27 | 1,264 | 1,268 | 1,240 | 1,253 | 345,800 |
| 2024/06/26 | 1,262 | 1,266 | 1,252 | 1,263 | 398,700 |
| 2024/06/25 | 1,250 | 1,267 | 1,240 | 1,264 | 528,800 |
| 2024/06/24 | 1,237 | 1,249 | 1,233 | 1,246 | 373,900 |
| 2024/06/21 | 1,230 | 1,237 | 1,222 | 1,227 | 405,200 |
| 2024/06/20 | 1,234 | 1,237 | 1,217 | 1,229 | 223,700 |
| 2024/06/19 | 1,232 | 1,233 | 1,219 | 1,225 | 227,400 |
| 2024/06/18 | 1,226 | 1,229 | 1,217 | 1,220 | 280,000 |
| 2024/06/17 | 1,240 | 1,245 | 1,209 | 1,212 | 417,100 |
| 2024/06/14 | 1,231 | 1,253 | 1,231 | 1,250 | 600,800 |
| 2024/06/13 | 1,239 | 1,239 | 1,211 | 1,228 | 459,700 |
| 2024/06/12 | 1,240 | 1,245 | 1,233 | 1,237 | 266,500 |
| 2024/06/11 | 1,248 | 1,252 | 1,240 | 1,240 | 297,500 |
| 2024/06/10 | 1,239 | 1,248 | 1,231 | 1,248 | 278,700 |
| 2024/06/07 | 1,230 | 1,236 | 1,223 | 1,231 | 210,100 |
| 2024/06/06 | 1,259 | 1,263 | 1,232 | 1,235 | 339,700 |
| 2024/06/05 | 1,230 | 1,253 | 1,222 | 1,252 | 634,400 |
| 2024/06/04 | 1,220 | 1,222 | 1,206 | 1,215 | 307,500 |
| 2024/06/03 | 1,220 | 1,230 | 1,217 | 1,222 | 413,400 |
| 2024/05/31 | 1,189 | 1,216 | 1,189 | 1,216 | 583,200 |
| 2024/05/30 | 1,184 | 1,186 | 1,176 | 1,181 | 263,400 |
| 2024/05/29 | 1,191 | 1,211 | 1,189 | 1,191 | 467,700 |
| 2024/05/28 | 1,190 | 1,202 | 1,187 | 1,194 | 288,000 |
| 2024/05/27 | 1,187 | 1,188 | 1,173 | 1,187 | 263,900 |
| 2024/05/24 | 1,171 | 1,188 | 1,171 | 1,180 | 421,300 |
| 2024/05/23 | 1,172 | 1,188 | 1,171 | 1,174 | 267,000 |
| 2024/05/22 | 1,195 | 1,198 | 1,170 | 1,170 | 621,400 |
| 2024/05/21 | 1,196 | 1,218 | 1,196 | 1,198 | 477,900 |
| 2024/05/20 | 1,188 | 1,204 | 1,188 | 1,195 | 342,400 |
| 2024/05/17 | 1,200 | 1,206 | 1,184 | 1,187 | 481,100 |
| 2024/05/16 | 1,204 | 1,218 | 1,193 | 1,202 | 528,800 |
| 2024/05/15 | 1,231 | 1,231 | 1,187 | 1,197 | 748,400 |
| 2024/05/14 | 1,228 | 1,246 | 1,224 | 1,232 | 430,600 |
| 2024/05/13 | 1,228 | 1,253 | 1,208 | 1,220 | 868,000 |
| 2024/05/10 | 1,261 | 1,281 | 1,222 | 1,232 | 1,251,800 |
| 2024/05/09 | 1,258 | 1,270 | 1,249 | 1,261 | 391,400 |
| 2024/05/08 | 1,265 | 1,267 | 1,248 | 1,251 | 368,000 |
| 2024/05/07 | 1,266 | 1,270 | 1,261 | 1,265 | 330,400 |
| 2024/05/02 | 1,269 | 1,277 | 1,263 | 1,264 | 356,700 |
| 2024/05/01 | 1,264 | 1,268 | 1,251 | 1,258 | 421,300 |
| 2024/04/30 | 1,266 | 1,277 | 1,259 | 1,276 | 382,700 |
| 2024/04/26 | 1,245 | 1,261 | 1,231 | 1,256 | 418,200 |
| 2024/04/25 | 1,263 | 1,266 | 1,244 | 1,245 | 349,400 |
| 2024/04/24 | 1,260 | 1,266 | 1,253 | 1,263 | 435,100 |
| 2024/04/23 | 1,268 | 1,269 | 1,251 | 1,257 | 362,500 |
| 2024/04/22 | 1,249 | 1,259 | 1,239 | 1,258 | 366,300 |
| 2024/04/19 | 1,231 | 1,238 | 1,213 | 1,235 | 543,400 |
| 2024/04/18 | 1,233 | 1,252 | 1,227 | 1,245 | 514,200 |
| 2024/04/17 | 1,259 | 1,260 | 1,232 | 1,233 | 571,200 |
| 2024/04/16 | 1,289 | 1,291 | 1,256 | 1,259 | 809,200 |
| 2024/04/15 | 1,280 | 1,303 | 1,276 | 1,295 | 978,200 |
| 2024/04/12 | 1,270 | 1,277 | 1,258 | 1,276 | 482,600 |
| 2024/04/11 | 1,251 | 1,270 | 1,244 | 1,264 | 448,000 |
| 2024/04/10 | 1,262 | 1,273 | 1,251 | 1,262 | 419,100 |
| 2024/04/09 | 1,273 | 1,277 | 1,255 | 1,259 | 400,500 |
| 2024/04/08 | 1,265 | 1,279 | 1,261 | 1,273 | 552,300 |
| 2024/04/05 | 1,254 | 1,269 | 1,242 | 1,262 | 591,200 |
| 2024/04/04 | 1,268 | 1,276 | 1,257 | 1,268 | 606,800 |
| 2024/04/03 | 1,258 | 1,278 | 1,251 | 1,260 | 862,000 |
| 2024/04/02 | 1,254 | 1,283 | 1,242 | 1,270 | 1,398,000 |
| 2024/04/01 | 1,241 | 1,241 | 1,213 | 1,224 | 521,800 |
| 2024/03/29 | 1,201 | 1,231 | 1,198 | 1,226 | 458,100 |
| 2024/03/28 | 1,218 | 1,218 | 1,195 | 1,199 | 540,500 |
| 2024/03/27 | 1,220 | 1,246 | 1,213 | 1,227 | 914,500 |
| 2024/03/26 | 1,196 | 1,211 | 1,190 | 1,208 | 455,200 |
| 2024/03/25 | 1,223 | 1,224 | 1,198 | 1,198 | 570,500 |
| 2024/03/22 | 1,212 | 1,224 | 1,207 | 1,224 | 355,700 |
| 2024/03/21 | 1,218 | 1,221 | 1,202 | 1,208 | 472,000 |
| 2024/03/19 | 1,196 | 1,215 | 1,194 | 1,209 | 373,000 |
| 2024/03/18 | 1,190 | 1,205 | 1,189 | 1,200 | 339,700 |
| 2024/03/15 | 1,201 | 1,205 | 1,187 | 1,190 | 518,900 |
| 2024/03/14 | 1,196 | 1,202 | 1,188 | 1,199 | 313,100 |
| 2024/03/13 | 1,200 | 1,205 | 1,190 | 1,193 | 293,400 |
| 2024/03/12 | 1,188 | 1,197 | 1,180 | 1,195 | 412,200 |
| 2024/03/11 | 1,224 | 1,227 | 1,176 | 1,188 | 659,800 |
| 2024/03/08 | 1,220 | 1,238 | 1,219 | 1,231 | 531,300 |
| 2024/03/07 | 1,246 | 1,252 | 1,226 | 1,228 | 429,200 |
| 2024/03/06 | 1,236 | 1,263 | 1,232 | 1,250 | 656,100 |
| 2024/03/05 | 1,218 | 1,237 | 1,217 | 1,227 | 416,500 |
| 2024/03/04 | 1,233 | 1,233 | 1,209 | 1,215 | 524,000 |
| 2024/03/01 | 1,235 | 1,242 | 1,222 | 1,229 | 507,100 |
| 2024/02/29 | 1,260 | 1,260 | 1,232 | 1,239 | 494,000 |
| 2024/02/28 | 1,264 | 1,264 | 1,254 | 1,260 | 489,900 |
| 2024/02/27 | 1,260 | 1,278 | 1,251 | 1,267 | 589,100 |
| 2024/02/26 | 1,270 | 1,270 | 1,250 | 1,264 | 564,200 |
| 2024/02/22 | 1,259 | 1,275 | 1,257 | 1,264 | 549,300 |
| 2024/02/21 | 1,286 | 1,289 | 1,256 | 1,263 | 558,500 |
| 2024/02/20 | 1,269 | 1,279 | 1,255 | 1,275 | 897,200 |
| 2024/02/19 | 1,245 | 1,267 | 1,235 | 1,266 | 1,560,900 |
| 2024/02/16 | 1,180 | 1,212 | 1,173 | 1,209 | 658,700 |
| 2024/02/15 | 1,213 | 1,222 | 1,172 | 1,174 | 824,200 |
| 2024/02/14 | 1,208 | 1,236 | 1,183 | 1,199 | 944,100 |
| 2024/02/13 | 1,231 | 1,233 | 1,177 | 1,182 | 930,700 |
| 2024/02/09 | 1,240 | 1,244 | 1,206 | 1,225 | 1,357,200 |
| 2024/02/08 | 1,207 | 1,275 | 1,187 | 1,261 | 2,510,400 |
| 2024/02/07 | 1,194 | 1,202 | 1,185 | 1,202 | 386,700 |
| 2024/02/06 | 1,195 | 1,206 | 1,182 | 1,191 | 462,000 |
| 2024/02/05 | 1,193 | 1,196 | 1,186 | 1,194 | 420,500 |
| 2024/02/02 | 1,194 | 1,198 | 1,182 | 1,186 | 212,300 |
| 2024/02/01 | 1,184 | 1,196 | 1,180 | 1,193 | 371,300 |
| 2024/01/31 | 1,177 | 1,193 | 1,169 | 1,193 | 471,900 |
| 2024/01/30 | 1,172 | 1,185 | 1,172 | 1,181 | 531,700 |
| 2024/01/29 | 1,197 | 1,197 | 1,171 | 1,174 | 603,100 |
| 2024/01/26 | 1,192 | 1,194 | 1,166 | 1,168 | 794,300 |
| 2024/01/25 | 1,182 | 1,202 | 1,176 | 1,198 | 529,100 |
| 2024/01/24 | 1,198 | 1,201 | 1,181 | 1,184 | 495,400 |
| 2024/01/23 | 1,227 | 1,230 | 1,204 | 1,206 | 502,800 |
| 2024/01/22 | 1,200 | 1,224 | 1,195 | 1,224 | 687,700 |
| 2024/01/19 | 1,185 | 1,191 | 1,179 | 1,191 | 554,900 |
| 2024/01/18 | 1,183 | 1,185 | 1,172 | 1,176 | 405,200 |
| 2024/01/17 | 1,187 | 1,203 | 1,182 | 1,184 | 733,600 |
| 2024/01/16 | 1,194 | 1,204 | 1,177 | 1,180 | 603,800 |
| 2024/01/15 | 1,192 | 1,198 | 1,186 | 1,193 | 469,400 |
| 2024/01/12 | 1,180 | 1,192 | 1,174 | 1,191 | 910,400 |
| 2024/01/11 | 1,160 | 1,177 | 1,155 | 1,167 | 644,500 |
| 2024/01/10 | 1,141 | 1,157 | 1,135 | 1,153 | 565,200 |
| 2024/01/09 | 1,114 | 1,138 | 1,113 | 1,137 | 573,400 |
| 2024/01/05 | 1,122 | 1,129 | 1,111 | 1,112 | 414,900 |
| 2024/01/04 | 1,105 | 1,121 | 1,094 | 1,121 | 394,100 |