[8086 東証1部] ニプロ 日足 時系列データ

[8086 東証1部] ニプロ (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-261507.001514.001496.001505.00631400950436600
2017-07-251505.001513.001501.001502.007726001162719600
2017-07-241541.001543.001516.001517.009388001431704000
2017-07-211551.001559.001547.001559.00626700973451500
2017-07-201525.001563.001523.001556.0012737001972539300
2017-07-191516.001523.001509.001517.00533400808392500
2017-07-181524.001536.001511.001523.00543900827930800
2017-07-141510.001530.001509.001524.00597300908340500
2017-07-131535.001537.001509.001509.007334001114351600
2017-07-121546.001556.001531.001532.0011217001730244900
2017-07-111508.001546.001503.001534.0012148001860885300
2017-07-101508.001522.001507.001512.008929001352048200
2017-07-071491.001504.001490.001501.007303001094895100
2017-07-061487.001515.001487.001504.0013711002060094800
2017-07-051470.001488.001467.001487.00522900773314200
2017-07-041494.001503.001477.001480.0010611001580145200
2017-07-031467.001498.001461.001492.0010590001570800200
2017-06-301471.001472.001460.001465.0011106001626672400
2017-06-291487.001488.001478.001485.008346001237694100
2017-06-281500.001501.001481.001484.009733001448187000
2017-06-271486.001503.001483.001502.009348001397066200
2017-06-261493.001496.001485.001486.006754001005113300
2017-06-231497.001504.001489.001502.009154001372140200
2017-06-221509.001510.001480.001495.0014299002139673600
2017-06-211509.001515.001502.001503.0016832002537695700
2017-06-201480.001484.001465.001476.009527001406871100
2017-06-191457.001474.001451.001466.009604001408196600
2017-06-161434.001448.001432.001448.0010364001496060500
2017-06-151426.001437.001421.001429.008171001166632100
2017-06-141438.001449.001424.001427.008351001195777000
2017-06-131437.001442.001427.001430.008414001206235100
2017-06-121450.001456.001441.001445.007563001094122400
2017-06-091468.001483.001450.001452.0016229002372332900
2017-06-081500.001502.001470.001473.0011760001743083400
2017-06-071499.001500.001484.001500.0010338001543643300
2017-06-061540.001542.001499.001502.0015154002284539400
2017-06-051558.001566.001547.001548.0013557002107138500
2017-06-021586.001589.001555.001566.0014106002212504600
2017-06-011558.001561.001534.001555.0011674001809877600
2017-05-311538.001554.001533.001546.0011252001741092200
2017-05-301504.001545.001497.001539.0012975001984774900
2017-05-291533.001536.001507.001509.009335001417202600
2017-05-261493.001522.001483.001520.0016580002506801500
2017-05-251484.001498.001476.001493.009225001375529600
2017-05-241498.001500.001477.001483.007462001107936100
2017-05-231501.001510.001483.001488.0011462001712719400
2017-05-221501.001511.001490.001502.0014337002151925300
2017-05-191505.001530.001482.001491.0020085003013743300
2017-05-181468.001487.001463.001482.0015238002254522100
2017-05-171518.001523.001487.001497.0018445002762137500
2017-05-161536.001553.001518.001522.0028812004414339600
2017-05-151528.001531.001485.001491.0027093004070115800
2017-05-121600.001601.001519.001527.0028979004477969400
2017-05-111723.001728.001503.001581.0044222007091379400
2017-05-101736.001745.001702.001723.0016005002750351700
2017-05-091740.001749.001718.001749.008529001483856200
2017-05-081712.001752.001708.001747.0016394002840605500
2017-05-021682.001699.001680.001699.007603001285189000
2017-05-011694.001697.001677.001683.006368001073025500
2017-04-281688.001692.001667.001690.009040001521504900
2017-04-271670.001688.001659.001686.007051001182766300
2017-04-261661.001680.001661.001670.009647001611789300
2017-04-251634.001653.001630.001649.007727001269404900
2017-04-241629.001651.001625.001638.0010151001664742100
2017-04-211600.001630.001591.001622.0013391002165330100
2017-04-201619.001628.001572.001573.0013452002138742300
2017-04-191596.001648.001593.001603.0016421002657870200
2017-04-181599.001604.001591.001597.008100001295103800
2017-04-171591.001603.001573.001580.0010234001623735000
2017-04-141600.001630.001503.001579.0021706003459534500
2017-04-131623.001679.001606.001633.0038305006269306800
2017-04-121536.001554.001531.001548.009808001514492000
2017-04-111553.001579.001546.001550.009572001490241600
2017-04-101570.001577.001554.001555.007027001098330300
2017-04-071535.001569.001527.001557.0017091002653452700
2017-04-061593.001608.001514.001517.0016226002507320900
2017-04-051579.001605.001577.001605.009586001531109400
2017-04-041583.001595.001565.001577.008847001396923000
2017-04-031563.001589.001562.001583.007096001119090700
2017-03-311583.001593.001570.001570.0011889001877731800
2017-03-301583.001592.001572.001575.007244001145847700
2017-03-291580.001604.001578.001600.007766001238585200
2017-03-281585.001598.001576.001598.008942001420337400
2017-03-271578.001595.001573.001581.00562600889832900
2017-03-241582.001602.001572.001584.0013625002159307500
2017-03-231607.001612.001579.001589.0010428001657775600
2017-03-221608.001629.001603.001607.008295001338856500
2017-03-211633.001644.001619.001640.007306001194181700
2017-03-171612.001638.001612.001634.009561001557665500
2017-03-161595.001623.001591.001622.0011702001891925700
2017-03-151603.001616.001599.001603.008014001287520500
2017-03-141596.001614.001596.001602.008123001303750100
2017-03-131600.001618.001587.001593.009416001507992100
2017-03-101621.001624.001593.001600.0014548002335216800
2017-03-091585.001616.001583.001612.0015969002558529600
2017-03-081560.001580.001560.001575.0014030002205850200
2017-03-071525.001555.001523.001551.0014340002215189200
2017-03-061522.001522.001501.001510.0010647001607583200
2017-03-031500.001546.001498.001527.0019368002956908400
2017-03-021480.001498.001474.001492.0011708001744225200
2017-03-011461.001478.001456.001472.0010920001605280700
2017-02-281433.001467.001426.001453.0013202001919887200
2017-02-271433.001441.001424.001430.0012646001813054300
2017-02-241387.001433.001384.001430.0017037002418327100
2017-02-231388.001390.001375.001382.00425300587256900
2017-02-221388.001388.001378.001383.00350900485134200
2017-02-211378.001386.001374.001384.00366200506261200
2017-02-201367.001383.001360.001379.00566800779517600
2017-02-171360.001379.001355.001375.00541700742614300
2017-02-161379.001384.001367.001371.00594200815962100
2017-02-151378.001389.001378.001382.008475001172551900
2017-02-141407.001422.001376.001377.0014661002050889700
2017-02-131350.001406.001350.001401.0025874003593671000
2017-02-101335.001358.001315.001354.0038131005109322800
2017-02-091230.001234.001218.001219.00770900941774000
2017-02-081231.001239.001220.001239.00641200787919700
2017-02-071232.001238.001226.001235.00486600599767600
2017-02-061237.001241.001228.001237.00645600797334600
2017-02-031254.001257.001230.001237.009706001204229800
2017-02-021278.001279.001248.001254.009106001147011800
2017-02-011260.001275.001258.001272.00506200641022500
2017-01-311266.001273.001262.001264.00738300935853100
2017-01-301271.001286.001266.001285.00619800791407100
2017-01-271275.001279.001267.001272.00706000897912500
2017-01-261280.001288.001274.001276.00670100857636600
2017-01-251273.001281.001265.001269.00584700742609400
2017-01-241262.001266.001256.001257.00453300571218800
2017-01-231274.001275.001264.001267.00469000595056200
2017-01-201275.001289.001273.001286.00523800671716400
2017-01-191275.001282.001272.001275.00626800800394500
2017-01-181266.001271.001256.001264.00513600648753300
2017-01-171300.001300.001272.001272.00570400729996000
2017-01-161300.001315.001288.001293.00707200918066200
2017-01-131280.001311.001279.001301.007791001013037900
2017-01-121315.001317.001290.001291.009465001228452900
2017-01-111332.001334.001322.001323.00529800702512400
2017-01-101331.001350.001325.001332.008983001200046200
2017-01-061319.001332.001316.001331.009315001234677600
2017-01-051305.001321.001304.001318.009708001277423800
2017-01-041289.001304.001288.001301.009542001239311800
2016-12-301261.001280.001258.001278.00521400662910300
2016-12-291280.001280.001261.001264.00490400621221800
2016-12-281273.001287.001273.001284.00527000675908300
2016-12-271272.001285.001268.001270.00565600721176400
2016-12-261257.001278.001255.001272.00529200672279000
2016-12-221260.001263.001251.001257.00671800843710500
2016-12-211269.001282.001264.001265.009305001184789600
2016-12-201265.001271.001259.001269.00522300661147000
2016-12-191259.001266.001254.001263.00581000732969000
2016-12-161249.001259.001247.001259.009851001236224900
2016-12-151227.001249.001227.001245.009217001144033500
2016-12-141233.001240.001219.001222.0011362001392223600
2016-12-131235.001246.001233.001241.009162001135572000
2016-12-121215.001235.001208.001235.0014871001815298800
2016-12-091217.001219.001207.001214.0010402001261501000
2016-12-081220.001233.001211.001217.0010934001332308300
2016-12-071224.001227.001214.001220.008336001016820500
2016-12-061227.001236.001215.001219.009471001156703100
2016-12-051232.001235.001221.001227.00788000966681000
2016-12-021245.001252.001230.001236.0010248001268949800
2016-12-011270.001270.001246.001252.0012501001572653400
2016-11-301273.001276.001255.001258.0010820001364961400
2016-11-291278.001290.001268.001276.007916001009025400
2016-11-281288.001293.001280.001290.00637700821492600
2016-11-251274.001293.001273.001292.0010247001318741300
2016-11-241267.001267.001254.001260.0010155001279052400
2016-11-221255.001272.001251.001262.0012772001611291200
2016-11-211232.001245.001232.001240.00769200953387700
2016-11-181213.001221.001210.001218.00756500920598900
2016-11-171200.001207.001196.001206.00801800964303600
2016-11-161175.001197.001175.001195.00748300888880700
2016-11-151180.001182.001165.001167.0010199001193217400
2016-11-141180.001192.001170.001191.00720300854029300
2016-11-111191.001205.001167.001171.0011161001319995100
2016-11-101210.001211.001172.001198.0019112002275559300
2016-11-091207.001228.001155.001168.0034424004089590300
2016-11-081270.001274.001263.001267.00401100508162800
2016-11-071265.001276.001256.001262.00560300707116600
2016-11-041250.001256.001241.001252.009019001126833400
2016-11-021284.001284.001262.001265.0011099001409622800
2016-11-011302.001304.001290.001303.00579400752841600
2016-10-311283.001303.001283.001298.00511400661746400
2016-10-281296.001301.001283.001287.0010076001297529100
2016-10-271298.001302.001283.001286.00697400899795700
2016-10-261291.001308.001288.001304.00669400871068800
2016-10-251292.001300.001284.001291.00657100848695600
2016-10-241281.001290.001278.001284.00465300597783100
2016-10-211294.001295.001278.001279.00619100794752700
2016-10-201292.001294.001285.001290.00472700610010900
2016-10-191294.001296.001280.001289.00571700736091300
2016-10-181278.001293.001276.001292.00718400921604800
2016-10-171288.001292.001282.001284.00537300690877700
2016-10-141295.001305.001288.001291.00473700613242300
2016-10-131286.001298.001285.001295.00553000714551800
2016-10-121290.001299.001286.001288.00606500783245600
2016-10-111298.001307.001295.001296.00424000551422400
2016-10-071297.001302.001289.001294.00462800599200700
2016-10-061297.001304.001294.001295.00577100749068900
2016-10-051300.001308.001293.001297.008108001052795100
2016-10-041322.001328.001302.001306.00593400778115400
2016-10-031299.001319.001294.001315.009373001228284800
2016-09-301296.001297.001279.001279.0010280001322338800
2016-09-291310.001328.001299.001323.00683800901143900
2016-09-281312.001313.001287.001294.0012045001562545200
2016-09-271321.001346.001316.001346.008353001114752500
2016-09-261327.001335.001323.001330.00537600715664100
2016-09-231345.001347.001333.001336.008046001077337100
2016-09-211300.001333.001294.001332.008566001126433200
2016-09-201270.001308.001268.001300.009815001272832500
2016-09-161274.001282.001267.001270.00737500938973700
2016-09-151275.001280.001260.001262.0011099001407399000
2016-09-141298.001305.001285.001285.00770700997165900
2016-09-131295.001303.001291.001298.00754700979232500
2016-09-121299.001302.001276.001290.009091001171977600
2016-09-091324.001336.001310.001311.0010278001355071500
2016-09-081306.001322.001302.001316.0010092001326461600
2016-09-071298.001309.001293.001309.008174001064149000
2016-09-061282.001304.001282.001300.00556600720009000
2016-09-051294.001298.001280.001282.00521200670567400
2016-09-021278.001285.001269.001277.007880001005801800
2016-09-011288.001294.001272.001277.00725000929678700
2016-08-311305.001305.001280.001288.008833001138688700
2016-08-301294.001298.001289.001294.00484200626343600
2016-08-291312.001324.001300.001301.00589600771867300
2016-08-261313.001315.001282.001285.0013026001681706100
2016-08-251346.001354.001323.001328.00658100879023200
2016-08-241362.001364.001339.001346.00573500772796700
2016-08-231383.001386.001348.001352.008263001125983100
2016-08-221361.001387.001356.001383.009070001247852300
2016-08-191350.001354.001339.001346.00581200782153500
2016-08-181364.001371.001344.001345.007837001061249100
2016-08-171339.001380.001337.001370.0014441001972692800
2016-08-161353.001364.001335.001335.008906001199184300
2016-08-151362.001366.001350.001357.00687900934707200
2016-08-121310.001374.001294.001372.0031159004175840900
2016-08-101273.001278.001246.001264.008268001045313000
2016-08-091248.001267.001242.001265.00707200889773400
2016-08-081253.001260.001234.001243.00796500989573000
2016-08-051285.001289.001237.001242.0012728001601685800
2016-08-041290.001296.001277.001284.0011220001440785500
2016-08-031289.001299.001283.001290.009270001197327100
2016-08-021290.001307.001279.001300.0010563001372521900
2016-08-011273.001291.001266.001288.009062001163102200
2016-07-291270.001288.001259.001282.009211001172974400
2016-07-281282.001284.001270.001270.00772200985091300
2016-07-271290.001299.001278.001286.00693700893183700
2016-07-261274.001282.001262.001270.00752500957062200
2016-07-251290.001291.001271.001274.008946001144791800
2016-07-221301.001308.001284.001290.00773100999740300
2016-07-211320.001328.001311.001324.0010415001374461200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog