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 |
---|---|---|---|---|---|
2002/12/27 | 150 | 160 | 150 | 160 | 3,000 |
2002/12/26 | 135 | 135 | 135 | 135 | 1,000 |
2002/12/20 | 144 | 144 | 144 | 144 | 2,000 |
2002/12/19 | 151 | 151 | 132 | 132 | 31,000 |
2002/12/18 | 175 | 178 | 170 | 178 | 10,000 |
2002/12/17 | 175 | 178 | 170 | 170 | 8,000 |
2002/12/16 | 169 | 170 | 169 | 170 | 2,000 |
2002/12/10 | 147 | 147 | 135 | 135 | 4,000 |
2002/12/06 | 180 | 180 | 180 | 180 | 1,000 |
2002/12/05 | 140 | 140 | 140 | 140 | 1,000 |
2002/12/03 | 140 | 140 | 140 | 140 | 3,000 |
2002/11/29 | 130 | 135 | 130 | 135 | 7,000 |
2002/11/28 | 130 | 130 | 130 | 130 | 1,000 |
2002/11/27 | 130 | 130 | 130 | 130 | 2,000 |
2002/11/26 | 117 | 125 | 117 | 125 | 2,000 |
2002/11/21 | 120 | 120 | 120 | 120 | 1,000 |
2002/11/19 | 122 | 122 | 120 | 120 | 2,000 |
2002/11/18 | 126 | 126 | 122 | 122 | 12,000 |
2002/11/15 | 120 | 120 | 120 | 120 | 5,000 |
2002/11/12 | 122 | 122 | 122 | 122 | 1,000 |
2002/11/11 | 120 | 120 | 120 | 120 | 11,000 |
2002/11/06 | 140 | 180 | 140 | 180 | 2,000 |
2002/10/28 | 140 | 140 | 135 | 135 | 3,000 |
2002/10/25 | 139 | 139 | 139 | 139 | 1,000 |
2002/10/24 | 135 | 139 | 135 | 139 | 2,000 |
2002/10/22 | 139 | 139 | 119 | 119 | 3,000 |
2002/10/18 | 140 | 140 | 130 | 130 | 3,000 |
2002/10/17 | 140 | 140 | 140 | 140 | 1,000 |
2002/10/11 | 146 | 146 | 146 | 146 | 2,000 |
2002/10/09 | 122 | 122 | 122 | 122 | 1,000 |
2002/10/07 | 115 | 115 | 115 | 115 | 13,000 |
2002/10/04 | 155 | 155 | 150 | 150 | 3,000 |
2002/10/01 | 150 | 169 | 150 | 169 | 2,000 |
2002/09/27 | 168 | 178 | 168 | 178 | 2,000 |
2002/09/26 | 148 | 148 | 148 | 148 | 1,000 |
2002/09/24 | 160 | 160 | 160 | 160 | 1,000 |
2002/09/18 | 155 | 155 | 155 | 155 | 1,000 |
2002/09/13 | 171 | 171 | 171 | 171 | 1,000 |
2002/09/11 | 180 | 180 | 170 | 170 | 2,000 |
2002/09/06 | 157 | 157 | 157 | 157 | 5,000 |
2002/09/05 | 177 | 177 | 177 | 177 | 2,000 |
2002/08/28 | 186 | 186 | 186 | 186 | 1,000 |
2002/08/27 | 191 | 192 | 191 | 192 | 3,000 |
2002/08/21 | 177 | 177 | 177 | 177 | 3,000 |
2002/08/20 | 174 | 174 | 174 | 174 | 1,000 |
2002/08/09 | 214 | 214 | 214 | 214 | 1,000 |
2002/08/06 | 215 | 215 | 215 | 215 | 2,000 |
2002/08/01 | 189 | 189 | 189 | 189 | 1,000 |
2002/07/30 | 210 | 210 | 210 | 210 | 1,000 |
2002/07/29 | 206 | 206 | 206 | 206 | 2,000 |
2002/07/26 | 196 | 196 | 196 | 196 | 1,000 |
2002/07/25 | 191 | 191 | 191 | 191 | 1,000 |
2002/07/24 | 189 | 189 | 189 | 189 | 2,000 |
2002/07/18 | 171 | 178 | 171 | 178 | 3,000 |
2002/07/15 | 201 | 201 | 201 | 201 | 1,000 |
2002/07/11 | 234 | 234 | 234 | 234 | 11,000 |
2002/07/10 | 187 | 187 | 187 | 187 | 1,000 |
2002/07/08 | 210 | 225 | 210 | 225 | 2,000 |
2002/07/04 | 200 | 200 | 200 | 200 | 1,000 |
2002/06/27 | 210 | 210 | 210 | 210 | 3,000 |
2002/06/06 | 235 | 235 | 235 | 235 | 2,000 |
2002/05/27 | 235 | 240 | 230 | 240 | 4,000 |
2002/05/07 | 212 | 237 | 212 | 237 | 3,000 |
2002/04/30 | 182 | 192 | 182 | 192 | 2,000 |
2002/04/26 | 172 | 172 | 172 | 172 | 1,000 |
2002/04/22 | 180 | 185 | 180 | 180 | 3,000 |
2002/04/19 | 188 | 188 | 170 | 170 | 3,000 |
2002/04/08 | 236 | 236 | 236 | 236 | 2,000 |
2002/03/28 | 210 | 210 | 205 | 205 | 3,000 |
2002/03/27 | 210 | 210 | 210 | 210 | 3,000 |
2002/03/25 | 191 | 191 | 191 | 191 | 1,000 |
2002/03/19 | 190 | 195 | 190 | 195 | 2,000 |
2002/03/06 | 203 | 203 | 203 | 203 | 2,000 |
2002/03/04 | 200 | 203 | 200 | 203 | 11,000 |
2002/02/27 | 200 | 200 | 200 | 200 | 2,000 |
2002/02/22 | 195 | 195 | 195 | 195 | 16,000 |
2002/02/14 | 167 | 170 | 167 | 170 | 13,000 |
2002/02/06 | 170 | 170 | 170 | 170 | 4,000 |
2002/02/04 | 170 | 170 | 170 | 170 | 2,000 |
2002/01/29 | 165 | 165 | 165 | 165 | 5,000 |
2002/01/28 | 160 | 169 | 160 | 169 | 3,000 |
2002/01/25 | 131 | 155 | 131 | 155 | 3,000 |
2002/01/24 | 132 | 132 | 130 | 130 | 20,000 |
2002/01/23 | 148 | 148 | 130 | 130 | 6,000 |
2002/01/18 | 158 | 159 | 158 | 159 | 7,000 |
2002/01/17 | 173 | 173 | 160 | 160 | 7,000 |
2002/01/16 | 180 | 180 | 175 | 175 | 4,000 |
2002/01/15 | 181 | 181 | 180 | 180 | 3,000 |
2002/01/10 | 205 | 205 | 205 | 205 | 1,000 |
2002/01/09 | 205 | 205 | 205 | 205 | 3,000 |
2002/01/07 | 215 | 215 | 215 | 215 | 2,000 |