ニッピ(7932)の株価時系列情報
ニッピ(7932)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 |
|---|---|---|---|---|---|
| 1989/12/29 | 0 | 6,750 | 6,700 | 6,750 | 4,000 |
| 1989/12/28 | 0 | 6,650 | 6,550 | 6,650 | 8,000 |
| 1989/12/27 | 0 | 6,560 | 6,550 | 6,560 | 4,000 |
| 1989/12/26 | 0 | 6,600 | 6,450 | 6,600 | 9,000 |
| 1989/12/25 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1989/12/22 | 0 | 6,320 | 6,250 | 6,320 | 6,000 |
| 1989/12/21 | 0 | 6,200 | 6,000 | 6,200 | 14,000 |
| 1989/12/19 | 0 | 6,000 | 5,900 | 5,900 | 3,000 |
| 1989/12/18 | 0 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1989/12/15 | 0 | 5,700 | 5,700 | 5,700 | 3,000 |
| 1989/12/14 | 0 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1989/12/11 | 0 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1989/11/29 | 0 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1989/11/28 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1989/11/27 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1989/11/24 | 0 | 6,050 | 6,050 | 6,050 | 3,000 |
| 1989/11/20 | 0 | 6,290 | 6,290 | 6,290 | 2,000 |
| 1989/11/17 | 0 | 6,390 | 6,390 | 6,390 | 1,000 |
| 1989/11/16 | 0 | 6,400 | 6,350 | 6,400 | 2,000 |
| 1989/11/15 | 0 | 6,350 | 6,350 | 6,350 | 4,000 |
| 1989/11/14 | 0 | 6,400 | 6,350 | 6,350 | 20,000 |
| 1989/11/13 | 0 | 6,400 | 6,300 | 6,350 | 21,000 |
| 1989/11/10 | 0 | 6,300 | 6,150 | 6,300 | 12,000 |
| 1989/11/09 | 0 | 6,200 | 6,100 | 6,200 | 6,000 |
| 1989/11/08 | 0 | 6,100 | 5,900 | 6,100 | 2,000 |
| 1989/11/07 | 0 | 6,000 | 5,950 | 5,950 | 3,000 |
| 1989/11/06 | 0 | 6,280 | 6,000 | 6,280 | 19,000 |
| 1989/11/02 | 0 | 5,980 | 5,900 | 5,980 | 16,000 |
| 1989/11/01 | 0 | 5,990 | 5,960 | 5,960 | 6,000 |
| 1989/10/31 | 0 | 6,000 | 6,000 | 6,000 | 11,000 |
| 1989/10/30 | 0 | 6,100 | 5,990 | 6,000 | 23,000 |
| 1989/10/27 | 0 | 6,500 | 6,000 | 6,000 | 19,000 |
| 1989/10/26 | 0 | 6,450 | 5,990 | 6,450 | 41,000 |
| 1989/10/25 | 0 | 5,900 | 5,600 | 5,900 | 21,000 |
| 1989/10/24 | 0 | 5,700 | 5,350 | 5,700 | 53,000 |
| 1989/10/23 | 0 | 5,300 | 5,000 | 5,300 | 51,000 |
| 1989/10/20 | 0 | 5,100 | 5,010 | 5,050 | 13,000 |
| 1989/10/19 | 0 | 5,100 | 5,000 | 5,050 | 27,000 |
| 1989/10/18 | 0 | 5,050 | 5,000 | 5,050 | 30,000 |
| 1989/10/17 | 0 | 5,010 | 5,010 | 5,010 | 5,000 |
| 1989/10/16 | 0 | 5,100 | 5,000 | 5,100 | 11,000 |
| 1989/10/13 | 0 | 5,040 | 5,000 | 5,000 | 21,000 |
| 1989/10/12 | 0 | 4,600 | 4,500 | 4,600 | 6,000 |
| 1989/10/11 | 0 | 4,500 | 4,500 | 4,500 | 3,000 |
| 1989/10/09 | 0 | 4,500 | 4,470 | 4,500 | 2,000 |
| 1989/09/29 | 0 | 4,500 | 4,450 | 4,450 | 2,000 |
| 1989/09/28 | 0 | 4,450 | 4,450 | 4,450 | 2,000 |
| 1989/09/26 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1989/09/25 | 0 | 4,500 | 4,490 | 4,500 | 2,000 |
| 1989/09/22 | 0 | 4,450 | 4,310 | 4,450 | 4,000 |
| 1989/09/21 | 0 | 4,410 | 4,410 | 4,410 | 1,000 |
| 1989/09/20 | 0 | 4,600 | 4,510 | 4,510 | 5,000 |
| 1989/09/19 | 0 | 4,600 | 4,600 | 4,600 | 3,000 |
| 1989/09/14 | 0 | 4,750 | 4,750 | 4,750 | 3,000 |
| 1989/09/12 | 0 | 4,850 | 4,730 | 4,730 | 5,000 |
| 1989/09/11 | 0 | 4,980 | 4,820 | 4,820 | 4,000 |
| 1989/09/08 | 0 | 5,010 | 4,990 | 4,990 | 12,000 |
| 1989/09/07 | 0 | 5,000 | 4,700 | 5,000 | 10,000 |
| 1989/09/06 | 0 | 4,600 | 4,490 | 4,600 | 8,000 |
| 1989/09/05 | 0 | 4,490 | 4,430 | 4,430 | 2,000 |
| 1989/09/04 | 0 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1989/09/01 | 0 | 4,390 | 4,390 | 4,390 | 1,000 |
| 1989/08/30 | 0 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1989/08/28 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1989/08/25 | 0 | 4,200 | 4,190 | 4,190 | 6,000 |
| 1989/08/23 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1989/08/22 | 0 | 4,170 | 4,170 | 4,170 | 1,000 |
| 1989/08/21 | 0 | 4,190 | 4,190 | 4,190 | 1,000 |
| 1989/08/17 | 0 | 4,200 | 4,200 | 4,200 | 2,000 |
| 1989/08/15 | 0 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1989/08/14 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1989/08/11 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1989/08/10 | 0 | 4,000 | 4,000 | 4,000 | 9,000 |
| 1989/08/07 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1989/08/04 | 0 | 3,960 | 3,960 | 3,960 | 5,000 |
| 1989/08/03 | 0 | 3,900 | 3,850 | 3,900 | 4,000 |
| 1989/07/24 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1989/07/18 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1989/07/14 | 0 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1989/07/06 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1989/07/05 | 0 | 3,940 | 3,900 | 3,900 | 4,000 |
| 1989/06/28 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1989/06/27 | 0 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1989/06/09 | 0 | 3,960 | 3,960 | 3,960 | 1,000 |
| 1989/05/30 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1989/05/23 | 0 | 4,000 | 3,950 | 4,000 | 7,000 |
| 1989/05/08 | 0 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1989/04/28 | 0 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1989/04/27 | 0 | 4,050 | 4,000 | 4,000 | 2,000 |
| 1989/04/25 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1989/04/21 | 0 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1989/04/18 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1989/04/14 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1989/04/13 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1989/04/11 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1989/04/10 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1989/04/06 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1989/04/05 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1989/04/04 | 0 | 4,000 | 4,000 | 4,000 | 7,000 |
| 1989/03/30 | 0 | 3,950 | 3,900 | 3,950 | 2,000 |
| 1989/03/24 | 0 | 3,990 | 3,990 | 3,990 | 1,000 |
| 1989/03/20 | 0 | 3,990 | 3,990 | 3,990 | 3,000 |
| 1989/03/16 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1989/03/15 | 0 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1989/03/14 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1989/03/09 | 0 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1989/03/06 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1989/03/03 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1989/03/01 | 0 | 4,150 | 4,150 | 4,150 | 4,000 |
| 1989/02/27 | 0 | 4,150 | 4,100 | 4,150 | 7,000 |
| 1989/02/23 | 0 | 4,100 | 4,010 | 4,100 | 2,000 |
| 1989/02/22 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1989/02/21 | 0 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1989/02/20 | 0 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1989/02/17 | 0 | 4,200 | 4,070 | 4,200 | 4,000 |
| 1989/02/16 | 0 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1989/02/14 | 0 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1989/02/13 | 0 | 4,060 | 4,060 | 4,060 | 1,000 |
| 1989/02/07 | 0 | 4,090 | 4,090 | 4,090 | 1,000 |
| 1989/02/03 | 0 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1989/02/01 | 0 | 4,250 | 4,250 | 4,250 | 5,000 |
| 1989/01/31 | 0 | 4,250 | 4,200 | 4,250 | 18,000 |
| 1989/01/28 | 0 | 4,200 | 4,200 | 4,200 | 2,000 |
| 1989/01/27 | 0 | 4,200 | 4,190 | 4,200 | 5,000 |
| 1989/01/26 | 0 | 4,200 | 4,200 | 4,200 | 5,000 |
| 1989/01/25 | 0 | 4,250 | 4,200 | 4,200 | 7,000 |
| 1989/01/24 | 0 | 4,150 | 4,010 | 4,150 | 10,000 |
| 1989/01/23 | 0 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1989/01/20 | 0 | 3,990 | 3,990 | 3,990 | 4,000 |
| 1989/01/19 | 0 | 3,990 | 3,990 | 3,990 | 3,000 |
| 1989/01/18 | 0 | 4,000 | 3,990 | 3,990 | 3,000 |
| 1989/01/17 | 0 | 3,990 | 3,990 | 3,990 | 1,000 |
| 1989/01/13 | 0 | 4,000 | 3,990 | 4,000 | 8,000 |
| 1989/01/12 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1989/01/04 | 0 | 3,990 | 3,990 | 3,990 | 1,000 |