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 |
|---|---|---|---|---|---|
| 2000/12/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2000/12/21 | 270 | 290 | 270 | 290 | 4,000 |
| 2000/12/18 | 299 | 299 | 299 | 299 | 7,000 |
| 2000/12/15 | 250 | 250 | 240 | 240 | 3,000 |
| 2000/12/06 | 271 | 295 | 271 | 295 | 2,000 |
| 2000/11/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/11/28 | 221 | 280 | 220 | 280 | 3,000 |
| 2000/11/27 | 221 | 221 | 221 | 221 | 3,000 |
| 2000/11/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/11/22 | 220 | 220 | 220 | 220 | 19,000 |
| 2000/11/21 | 230 | 230 | 220 | 220 | 5,000 |
| 2000/11/15 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/11/14 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/11/06 | 270 | 270 | 250 | 250 | 5,000 |
| 2000/10/30 | 270 | 270 | 260 | 260 | 3,000 |
| 2000/10/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/10/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/10/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/10/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/10/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/10/16 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/10/13 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/10/12 | 270 | 270 | 270 | 270 | 8,000 |
| 2000/10/06 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/10/05 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/09/28 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/09/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/09/26 | 290 | 290 | 290 | 290 | 2,000 |
| 2000/09/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/09/20 | 290 | 290 | 290 | 290 | 3,000 |
| 2000/09/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/09/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2000/09/04 | 300 | 300 | 300 | 300 | 6,000 |
| 2000/08/31 | 300 | 300 | 300 | 300 | 6,000 |
| 2000/08/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/08/28 | 304 | 304 | 304 | 304 | 1,000 |
| 2000/08/25 | 301 | 301 | 301 | 301 | 1,000 |
| 2000/08/09 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/08/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/07/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/07/21 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/07/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/07/18 | 340 | 349 | 330 | 330 | 5,000 |
| 2000/07/17 | 339 | 340 | 339 | 340 | 9,000 |
| 2000/07/14 | 339 | 340 | 339 | 340 | 13,000 |
| 2000/07/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/07/11 | 318 | 318 | 318 | 318 | 2,000 |
| 2000/07/10 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/07/07 | 330 | 330 | 310 | 330 | 6,000 |
| 2000/07/06 | 309 | 310 | 308 | 310 | 14,000 |
| 2000/07/05 | 307 | 307 | 306 | 306 | 5,000 |
| 2000/07/04 | 290 | 305 | 290 | 304 | 28,000 |
| 2000/07/03 | 290 | 290 | 290 | 290 | 17,000 |
| 2000/06/30 | 295 | 295 | 291 | 291 | 6,000 |
| 2000/06/29 | 304 | 304 | 304 | 304 | 1,000 |
| 2000/06/28 | 304 | 304 | 304 | 304 | 1,000 |
| 2000/06/26 | 300 | 300 | 300 | 300 | 6,000 |
| 2000/06/23 | 293 | 293 | 293 | 293 | 1,000 |
| 2000/06/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/06/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/06/09 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/06/08 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/06/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/06/02 | 304 | 304 | 297 | 303 | 9,000 |
| 2000/06/01 | 301 | 301 | 300 | 300 | 13,000 |
| 2000/05/31 | 300 | 300 | 300 | 300 | 8,000 |
| 2000/05/30 | 309 | 309 | 309 | 309 | 1,000 |
| 2000/05/29 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/05/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/05/24 | 310 | 310 | 300 | 310 | 12,000 |
| 2000/05/23 | 300 | 310 | 300 | 310 | 3,000 |
| 2000/05/22 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/05/19 | 300 | 315 | 300 | 310 | 13,000 |
| 2000/05/18 | 300 | 300 | 300 | 300 | 11,000 |
| 2000/05/17 | 301 | 301 | 301 | 301 | 1,000 |
| 2000/05/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/05/12 | 305 | 310 | 305 | 310 | 6,000 |
| 2000/05/11 | 310 | 310 | 300 | 300 | 10,000 |
| 2000/05/10 | 315 | 315 | 312 | 312 | 4,000 |
| 2000/05/08 | 315 | 365 | 312 | 365 | 9,000 |
| 2000/05/02 | 311 | 311 | 311 | 311 | 6,000 |
| 2000/05/01 | 310 | 311 | 310 | 311 | 8,000 |
| 2000/04/28 | 350 | 350 | 310 | 320 | 4,000 |
| 2000/04/27 | 345 | 345 | 340 | 340 | 2,000 |
| 2000/04/26 | 355 | 355 | 351 | 351 | 6,000 |
| 2000/04/19 | 350 | 350 | 345 | 345 | 2,000 |
| 2000/04/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/04/06 | 390 | 390 | 350 | 360 | 11,000 |
| 2000/03/28 | 400 | 400 | 400 | 400 | 2,000 |
| 2000/03/24 | 400 | 400 | 400 | 400 | 3,000 |
| 2000/03/22 | 390 | 400 | 390 | 400 | 2,000 |
| 2000/03/21 | 360 | 389 | 360 | 389 | 2,000 |
| 2000/03/15 | 390 | 390 | 390 | 390 | 2,000 |
| 2000/03/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/03/10 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/03/09 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/03/06 | 447 | 447 | 447 | 447 | 2,000 |
| 2000/02/28 | 447 | 447 | 447 | 447 | 1,000 |
| 2000/02/10 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/02/08 | 498 | 498 | 498 | 498 | 1,000 |
| 2000/02/07 | 498 | 498 | 480 | 480 | 3,000 |
| 2000/02/04 | 440 | 450 | 440 | 450 | 2,000 |
| 2000/02/03 | 430 | 430 | 430 | 430 | 4,000 |
| 2000/02/02 | 497 | 500 | 480 | 480 | 9,000 |
| 2000/02/01 | 420 | 500 | 419 | 500 | 361,000 |
| 2000/01/31 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/01/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/01/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/01/26 | 390 | 420 | 390 | 420 | 12,000 |
| 2000/01/19 | 395 | 395 | 390 | 390 | 2,000 |
| 2000/01/18 | 399 | 399 | 399 | 399 | 1,000 |
| 2000/01/14 | 350 | 395 | 350 | 395 | 3,000 |
| 2000/01/06 | 400 | 400 | 400 | 400 | 3,000 |
| 2000/01/04 | 400 | 400 | 400 | 400 | 3,000 |