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 |
|---|---|---|---|---|---|
| 1999/12/29 | 399 | 399 | 399 | 399 | 1,000 |
| 1999/12/28 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/12/24 | 400 | 400 | 390 | 390 | 4,000 |
| 1999/12/21 | 410 | 410 | 410 | 410 | 3,000 |
| 1999/12/17 | 410 | 415 | 410 | 415 | 13,000 |
| 1999/12/16 | 395 | 395 | 395 | 395 | 6,000 |
| 1999/12/13 | 400 | 400 | 400 | 400 | 52,000 |
| 1999/12/09 | 410 | 410 | 400 | 400 | 41,000 |
| 1999/12/08 | 410 | 410 | 410 | 410 | 40,000 |
| 1999/12/06 | 420 | 420 | 420 | 420 | 2,000 |
| 1999/12/03 | 420 | 420 | 420 | 420 | 4,000 |
| 1999/12/01 | 430 | 430 | 430 | 430 | 2,000 |
| 1999/11/29 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/11/22 | 450 | 450 | 450 | 450 | 4,000 |
| 1999/11/19 | 460 | 460 | 460 | 460 | 1,000 |
| 1999/11/18 | 455 | 468 | 455 | 458 | 7,000 |
| 1999/11/17 | 420 | 430 | 420 | 430 | 6,000 |
| 1999/11/08 | 450 | 450 | 450 | 450 | 4,000 |
| 1999/11/05 | 445 | 445 | 445 | 445 | 1,000 |
| 1999/11/04 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/11/02 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/10/28 | 454 | 454 | 454 | 454 | 1,000 |
| 1999/10/27 | 459 | 459 | 455 | 455 | 3,000 |
| 1999/10/26 | 450 | 460 | 450 | 460 | 2,000 |
| 1999/10/25 | 476 | 476 | 476 | 476 | 1,000 |
| 1999/10/21 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/10/20 | 448 | 448 | 448 | 448 | 1,000 |
| 1999/10/15 | 430 | 430 | 425 | 425 | 2,000 |
| 1999/10/14 | 430 | 430 | 421 | 421 | 2,000 |
| 1999/10/13 | 430 | 430 | 430 | 430 | 6,000 |
| 1999/10/12 | 445 | 445 | 445 | 445 | 4,000 |
| 1999/10/07 | 440 | 460 | 430 | 460 | 3,000 |
| 1999/10/06 | 448 | 460 | 440 | 440 | 5,000 |
| 1999/10/05 | 440 | 440 | 440 | 440 | 3,000 |
| 1999/10/01 | 470 | 470 | 470 | 470 | 1,000 |
| 1999/09/30 | 420 | 470 | 420 | 470 | 2,000 |
| 1999/09/29 | 460 | 460 | 460 | 460 | 2,000 |
| 1999/09/28 | 484 | 484 | 484 | 484 | 1,000 |
| 1999/09/24 | 420 | 445 | 420 | 445 | 3,000 |
| 1999/09/22 | 471 | 471 | 470 | 470 | 2,000 |
| 1999/09/21 | 510 | 510 | 476 | 476 | 3,000 |
| 1999/09/20 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/09/17 | 565 | 565 | 549 | 549 | 5,000 |
| 1999/09/16 | 604 | 604 | 525 | 550 | 11,000 |
| 1999/09/14 | 545 | 610 | 545 | 610 | 129,000 |
| 1999/09/13 | 450 | 515 | 450 | 515 | 37,000 |
| 1999/09/10 | 450 | 450 | 420 | 435 | 25,000 |
| 1999/09/09 | 453 | 460 | 440 | 450 | 15,000 |
| 1999/09/08 | 450 | 468 | 450 | 452 | 17,000 |
| 1999/09/07 | 430 | 460 | 430 | 440 | 26,000 |
| 1999/09/06 | 443 | 451 | 420 | 420 | 14,000 |
| 1999/08/30 | 439 | 439 | 439 | 439 | 1,000 |
| 1999/08/25 | 430 | 430 | 430 | 430 | 2,000 |
| 1999/08/24 | 430 | 430 | 420 | 430 | 5,000 |
| 1999/08/23 | 410 | 420 | 410 | 420 | 2,000 |
| 1999/08/20 | 425 | 425 | 410 | 410 | 5,000 |
| 1999/08/19 | 425 | 425 | 420 | 420 | 7,000 |
| 1999/08/18 | 425 | 425 | 425 | 425 | 4,000 |
| 1999/08/12 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/08/09 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/08/06 | 445 | 445 | 445 | 445 | 2,000 |
| 1999/08/02 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/07/30 | 420 | 420 | 420 | 420 | 4,000 |
| 1999/07/29 | 420 | 420 | 420 | 420 | 3,000 |
| 1999/07/28 | 408 | 409 | 408 | 409 | 5,000 |
| 1999/07/27 | 409 | 409 | 409 | 409 | 3,000 |
| 1999/07/23 | 439 | 439 | 430 | 430 | 3,000 |
| 1999/07/21 | 460 | 460 | 460 | 460 | 1,000 |
| 1999/07/19 | 460 | 460 | 460 | 460 | 9,000 |
| 1999/07/16 | 460 | 460 | 430 | 460 | 4,000 |
| 1999/07/15 | 461 | 461 | 461 | 461 | 2,000 |
| 1999/07/14 | 470 | 470 | 450 | 450 | 10,000 |
| 1999/07/13 | 471 | 471 | 470 | 470 | 2,000 |
| 1999/07/12 | 500 | 500 | 470 | 470 | 8,000 |
| 1999/07/09 | 480 | 480 | 480 | 480 | 2,000 |
| 1999/07/08 | 485 | 485 | 480 | 480 | 2,000 |
| 1999/07/07 | 490 | 490 | 490 | 490 | 1,000 |
| 1999/07/06 | 500 | 500 | 490 | 490 | 4,000 |
| 1999/07/05 | 500 | 500 | 495 | 495 | 7,000 |
| 1999/07/02 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/07/01 | 528 | 528 | 500 | 500 | 7,000 |
| 1999/06/29 | 520 | 520 | 520 | 520 | 2,000 |
| 1999/06/28 | 519 | 520 | 510 | 510 | 3,000 |
| 1999/06/25 | 500 | 520 | 500 | 520 | 5,000 |
| 1999/06/24 | 465 | 500 | 465 | 500 | 14,000 |
| 1999/06/23 | 440 | 460 | 435 | 460 | 15,000 |
| 1999/06/22 | 430 | 430 | 425 | 430 | 24,000 |
| 1999/06/21 | 390 | 420 | 390 | 420 | 30,000 |
| 1999/06/18 | 380 | 380 | 370 | 380 | 19,000 |
| 1999/06/14 | 380 | 395 | 380 | 395 | 2,000 |
| 1999/06/11 | 380 | 380 | 380 | 380 | 1,000 |
| 1999/06/07 | 404 | 404 | 404 | 404 | 2,000 |
| 1999/05/28 | 405 | 405 | 405 | 405 | 1,000 |
| 1999/05/27 | 405 | 405 | 405 | 405 | 1,000 |
| 1999/05/17 | 413 | 413 | 410 | 412 | 5,000 |
| 1999/05/06 | 429 | 429 | 429 | 429 | 1,000 |
| 1999/04/26 | 399 | 399 | 399 | 399 | 1,000 |
| 1999/04/16 | 415 | 415 | 415 | 415 | 1,000 |
| 1999/04/15 | 418 | 418 | 418 | 418 | 1,000 |
| 1999/04/13 | 394 | 396 | 394 | 396 | 7,000 |
| 1999/04/12 | 396 | 396 | 396 | 396 | 1,000 |
| 1999/04/09 | 396 | 396 | 396 | 396 | 1,000 |
| 1999/04/08 | 397 | 398 | 397 | 398 | 3,000 |
| 1999/04/07 | 397 | 397 | 397 | 397 | 2,000 |
| 1999/04/06 | 396 | 397 | 396 | 397 | 4,000 |
| 1999/04/01 | 397 | 397 | 397 | 397 | 1,000 |
| 1999/03/30 | 384 | 398 | 380 | 398 | 4,000 |
| 1999/03/29 | 385 | 385 | 385 | 385 | 2,000 |
| 1999/03/25 | 373 | 373 | 370 | 370 | 2,000 |
| 1999/03/23 | 365 | 365 | 365 | 365 | 1,000 |
| 1999/03/11 | 340 | 340 | 340 | 340 | 1,000 |
| 1999/03/09 | 340 | 340 | 335 | 335 | 3,000 |
| 1999/03/08 | 339 | 340 | 339 | 340 | 5,000 |
| 1999/03/04 | 340 | 340 | 340 | 340 | 1,000 |
| 1999/03/02 | 339 | 339 | 339 | 339 | 1,000 |
| 1999/03/01 | 340 | 340 | 340 | 340 | 3,000 |
| 1999/02/19 | 340 | 340 | 340 | 340 | 1,000 |
| 1999/02/16 | 308 | 308 | 308 | 308 | 1,000 |
| 1999/02/08 | 349 | 349 | 349 | 349 | 3,000 |
| 1999/01/29 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/01/28 | 315 | 315 | 300 | 300 | 4,000 |
| 1999/01/27 | 310 | 310 | 310 | 310 | 4,000 |
| 1999/01/25 | 311 | 311 | 310 | 310 | 10,000 |
| 1999/01/22 | 310 | 320 | 310 | 320 | 6,000 |
| 1999/01/21 | 307 | 307 | 307 | 307 | 3,000 |
| 1999/01/14 | 325 | 325 | 325 | 325 | 2,000 |
| 1999/01/06 | 355 | 380 | 355 | 380 | 3,000 |