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 |
|---|---|---|---|---|---|
| 1993/12/28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/12/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/12/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/12/20 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 |
| 1993/12/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/12/15 | 1,300 | 1,340 | 1,300 | 1,300 | 4,000 |
| 1993/12/14 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 |
| 1993/12/13 | 1,110 | 1,200 | 1,110 | 1,200 | 3,000 |
| 1993/12/10 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1993/12/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/12/03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/11/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/11/17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/11/11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1993/11/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/11/04 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 |
| 1993/10/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1993/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/10/20 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 |
| 1993/10/18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/10/14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/10/12 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 |
| 1993/10/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/10/05 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 1993/09/30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/09/24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/09/22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1993/09/14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1993/09/09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1993/08/31 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 |
| 1993/08/30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1993/08/23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/08/18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/08/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/08/11 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1993/08/10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/08/09 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1993/08/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/07/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/07/23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/07/22 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 |
| 1993/07/15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/07/14 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 |
| 1993/07/06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/07/05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1993/06/30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1993/06/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/06/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/06/14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1993/06/07 | 1,410 | 1,430 | 1,400 | 1,400 | 3,000 |
| 1993/06/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/06/03 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 |
| 1993/06/01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1993/05/31 | 1,450 | 1,450 | 1,410 | 1,450 | 7,000 |
| 1993/05/28 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 |
| 1993/05/27 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1993/05/25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1993/05/17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1993/05/13 | 1,420 | 1,450 | 1,410 | 1,410 | 3,000 |
| 1993/05/12 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 |
| 1993/05/11 | 1,450 | 1,470 | 1,450 | 1,450 | 5,000 |
| 1993/05/07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1993/05/06 | 1,380 | 1,450 | 1,380 | 1,440 | 3,000 |
| 1993/04/27 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 1993/04/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/04/23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1993/04/22 | 1,370 | 1,380 | 1,370 | 1,380 | 9,000 |
| 1993/04/19 | 1,410 | 1,410 | 1,390 | 1,390 | 5,000 |
| 1993/04/16 | 1,350 | 1,450 | 1,350 | 1,410 | 10,000 |
| 1993/04/15 | 1,290 | 1,330 | 1,290 | 1,330 | 6,000 |
| 1993/04/14 | 1,270 | 1,300 | 1,260 | 1,300 | 7,000 |
| 1993/04/13 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 |
| 1993/04/12 | 1,300 | 1,310 | 1,300 | 1,300 | 11,000 |
| 1993/04/09 | 1,270 | 1,300 | 1,270 | 1,300 | 12,000 |
| 1993/04/08 | 1,300 | 1,300 | 1,250 | 1,260 | 6,000 |
| 1993/04/07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1993/04/06 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 1993/04/05 | 1,300 | 1,350 | 1,300 | 1,350 | 6,000 |
| 1993/04/02 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 |
| 1993/04/01 | 1,200 | 1,240 | 1,200 | 1,240 | 6,000 |
| 1993/03/31 | 1,190 | 1,210 | 1,190 | 1,210 | 5,000 |
| 1993/03/30 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1993/03/29 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1993/03/26 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 |
| 1993/03/25 | 1,190 | 1,190 | 1,180 | 1,180 | 13,000 |
| 1993/03/24 | 1,170 | 1,180 | 1,170 | 1,180 | 14,000 |
| 1993/03/23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1993/03/22 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 |
| 1993/03/19 | 1,160 | 1,170 | 1,150 | 1,170 | 7,000 |
| 1993/03/18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1993/03/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/03/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/03/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/03/10 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1993/03/09 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1993/03/08 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 1993/03/05 | 970 | 1,000 | 970 | 1,000 | 5,000 |
| 1993/03/04 | 969 | 970 | 969 | 970 | 15,000 |
| 1993/03/02 | 999 | 999 | 999 | 999 | 6,000 |
| 1993/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/02/25 | 1,030 | 1,030 | 999 | 1,000 | 10,000 |
| 1993/02/24 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1993/02/23 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1993/02/19 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 |
| 1993/02/18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1993/02/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/02/15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1993/02/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/02/10 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 |
| 1993/02/09 | 1,150 | 1,150 | 1,130 | 1,150 | 7,000 |
| 1993/02/05 | 1,170 | 1,190 | 1,170 | 1,190 | 6,000 |
| 1993/02/04 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 |
| 1993/02/03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1993/02/02 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1993/01/28 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 |
| 1993/01/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/01/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/01/19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1993/01/13 | 1,300 | 1,300 | 1,230 | 1,230 | 4,000 |
| 1993/01/06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1993/01/05 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 |
| 1993/01/04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |