[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 
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
2016-07-201282.001314.001276.001313.0016817002194707000
2016-07-191272.001278.001261.001276.0011868001509194200
2016-07-151295.001297.001269.001271.009445001208016500
2016-07-141275.001292.001275.001288.008700001117494100
2016-07-131284.001291.001267.001272.0010670001364102700
2016-07-121295.001303.001276.001277.0012946001665770300
2016-07-111266.001286.001261.001279.009148001167805800
2016-07-081276.001288.001246.001248.009409001190056200
2016-07-071278.001290.001271.001277.0011031001408937000
2016-07-061277.001283.001263.001278.00667600850994400
2016-07-051287.001302.001281.001300.00734900951092800
2016-07-041301.001309.001286.001300.009365001215764100
2016-07-011280.001302.001276.001297.0013500001747920200
2016-06-301280.001284.001266.001266.0014944001906435400
2016-06-291250.001274.001231.001274.0016922002128828400
2016-06-281184.001221.001179.001208.00769100926286700
2016-06-271176.001207.001176.001201.008761001047923900
2016-06-241260.001263.001161.001176.0017164002062801300
2016-06-231244.001259.001237.001254.008400001049914800
2016-06-221227.001245.001227.001236.009213001139199400
2016-06-211200.001228.001192.001222.00781000949520500
2016-06-201196.001213.001193.001203.00618900745561400
2016-06-171181.001198.001167.001174.0014991001766104900
2016-06-161199.001225.001172.001177.0011917001418976900
2016-06-151163.001196.001157.001187.00740800876549500
2016-06-141191.001192.001164.001170.0013366001569247200
2016-06-131223.001232.001197.001198.00666200804896700
2016-06-101253.001254.001235.001243.00606300754590600
2016-06-091270.001271.001244.001252.00536600672576100
2016-06-081258.001270.001249.001268.009221001164070300
2016-06-071223.001254.001222.001252.009681001204841900
2016-06-061198.001215.001185.001208.00505400608812200
2016-06-031213.001232.001213.001228.00412300504481000
2016-06-021228.001228.001202.001210.00642100778518900
2016-06-011240.001248.001226.001232.00699500865455300
2016-05-311252.001254.001240.001250.008327001039786400
2016-05-301248.001253.001242.001248.00461300576208400
2016-05-271231.001247.001231.001242.00541000672075600
2016-05-261250.001250.001223.001226.00681100839553300
2016-05-251243.001245.001236.001239.00603500749328200
2016-05-241233.001239.001222.001227.00701400862740700
2016-05-231241.001247.001225.001231.00802800991189400
2016-05-201210.001242.001205.001241.0015706001934365500
2016-05-191198.001230.001192.001208.0017344002097078900
2016-05-181180.001189.001172.001183.009881001167436300
2016-05-171181.001187.001174.001185.0010617001255014500
2016-05-161170.001188.001165.001173.0011514001353730800
2016-05-131170.001185.001159.001171.0023362002747358400
2016-05-121093.001190.001082.001178.0024809002852245800
2016-05-111097.001100.001081.001088.00674100736706700
2016-05-101058.001090.001055.001090.00820400884515200
2016-05-091050.001055.001044.001049.00557200584548300
2016-05-061035.001042.001025.001040.00897600928878600
2016-05-021032.001036.001016.001029.0012007001229462700
2016-04-281111.001114.001073.001074.00723700789445600
2016-04-271105.001110.001091.001104.00475400523544200
2016-04-261111.001119.001086.001105.00828800914629900
2016-04-251121.001125.001110.001113.00734900820564600
2016-04-221105.001114.001097.001112.00683500756229600
2016-04-211100.001109.001097.001104.00868700959514900
2016-04-201099.001099.001087.001095.00797500872414600
2016-04-191074.001092.001071.001092.00851000924988700
2016-04-181051.001056.001042.001047.00478400502234000
2016-04-151070.001084.001069.001080.00497800537003500
2016-04-141068.001083.001063.001083.00667200718039300
2016-04-131046.001061.001041.001058.00754700794007800
2016-04-121016.001043.001013.001042.00952700983800900
2016-04-111022.001026.001005.001018.00459700466832300
2016-04-081005.001038.001001.001032.00736800752028300
2016-04-071014.001030.001010.001014.00706000718258200
2016-04-06990.001008.00990.001004.00934300934423800
2016-04-051030.001038.00992.00993.0017662001775748700
2016-04-041035.001044.001028.001032.00736500762880100
2016-04-011064.001067.001030.001032.0011943001244375500
2016-03-311076.001082.001063.001069.0010209001095762100
2016-03-301082.001085.001066.001069.00817600878791600
2016-03-291079.001083.001066.001081.0010389001118799600
2016-03-281087.001087.001075.001087.0013509001461844300
2016-03-251065.001082.001062.001078.0012446001337906000
2016-03-241070.001070.001054.001056.0018548001965530400
2016-03-231106.001112.001068.001073.0028176003039106500
2016-03-221107.001115.001097.001115.0012805001419468400
2016-03-181094.001100.001077.001086.0013053001417344300
2016-03-171111.001116.001096.001102.0013867001531245500
2016-03-161111.001121.001107.001112.00623200694280000
2016-03-151124.001127.001110.001118.0012042001346048600
2016-03-141132.001134.001121.001125.00806500908435200
2016-03-111106.001125.001101.001118.009278001032469300
2016-03-101120.001131.001112.001123.00711500797714000
2016-03-091115.001118.001094.001108.0011182001233060800
2016-03-081152.001170.001111.001123.0011085001257316300
2016-03-071130.001158.001129.001152.0015013001717966400
2016-03-041129.001136.001115.001127.0015305001720818600
2016-03-031106.001131.001098.001127.0010808001208576300
2016-03-021100.001122.001095.001111.0011182001240910100
2016-03-011070.001084.001061.001078.0010146001089242800
2016-02-291091.001091.001058.001058.0015049001616863700
2016-02-261088.001094.001076.001082.00671200727225200
2016-02-251060.001087.001053.001082.00741900799775900
2016-02-241044.001061.001040.001055.00930800979644000
2016-02-231073.001074.001045.001049.0011260001187461200
2016-02-221062.001080.001054.001075.00727000777984000
2016-02-191062.001077.001054.001070.00612400651880200
2016-02-181099.001100.001065.001074.00819000881869200
2016-02-171073.001093.001052.001069.0013121001408897500
2016-02-161044.001091.001040.001067.0014978001603694200
2016-02-151014.001052.001010.001044.0018392001900373500
2016-02-12980.001015.00962.00975.0026420002610162400
2016-02-101059.001063.001022.001034.0011982001246411000
2016-02-091099.001101.001050.001052.0018361001966563500
2016-02-081111.001140.001110.001133.009933001119994400
2016-02-051145.001152.001120.001128.0012707001439404800
2016-02-041179.001187.001151.001153.0011237001309239200
2016-02-031195.001196.001171.001180.0010108001194636300
2016-02-021215.001234.001214.001215.00573700701249800
2016-02-011203.001228.001196.001227.0010789001313949100
2016-01-291159.001192.001141.001186.0014460001687392400
2016-01-281156.001180.001150.001166.00744300866744700
2016-01-271154.001168.001143.001166.009320001080451400
2016-01-261132.001149.001128.001134.00597500680118700
2016-01-251156.001157.001126.001149.0014856001698977300
2016-01-221107.001147.001100.001146.0014830001665746900
2016-01-211109.001119.001068.001068.0014459001588983000
2016-01-201140.001150.001112.001113.0014120001593774000
2016-01-191120.001147.001118.001141.0011559001313826800
2016-01-181118.001131.001112.001125.0013133001475187200
2016-01-151155.001166.001145.001152.0022309002582997900
2016-01-141164.001164.001126.001140.0030332003457391300
2016-01-131232.001240.001221.001239.00730800900322800
2016-01-121252.001252.001211.001212.0012282001507709100
2016-01-081275.001290.001261.001275.009668001234506300
2016-01-071303.001322.001281.001282.0011476001489937100
2016-01-061306.001333.001305.001316.008053001060574600
2016-01-051301.001317.001295.001301.00752400983072700
2016-01-041318.001330.001305.001309.00655100860458800
2015-12-301318.001335.001318.001328.00511400679596400
2015-12-291306.001321.001293.001318.00509000668074600
2015-12-281291.001310.001285.001308.00495200643738900
2015-12-251289.001298.001279.001287.00527900680018800
2015-12-241304.001313.001289.001292.00732500951197200
2015-12-221314.001314.001295.001295.00750800976767100
2015-12-211315.001315.001295.001306.008159001063635100
2015-12-181321.001353.001317.001321.0012814001708220700
2015-12-171319.001345.001312.001325.0011471001523621600
2015-12-161301.001309.001291.001306.0010030001306638400
2015-12-151315.001320.001291.001294.0012204001589403800
2015-12-141314.001325.001307.001324.009119001199656900
2015-12-111345.001356.001329.001335.0011610001555836100
2015-12-101339.001347.001332.001337.008852001185409800
2015-12-091355.001375.001348.001356.0010356001407089300
2015-12-081383.001383.001354.001359.00711000969191500
2015-12-071377.001387.001371.001377.007788001072999500
2015-12-041355.001378.001354.001364.0012658001730241000
2015-12-031344.001363.001344.001363.008987001217947200

   ※ 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