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 |
|---|---|---|---|---|---|
| 2003/12/30 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/12/29 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/12/26 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/12/25 | 430 | 430 | 415 | 415 | 2,000 |
| 2003/12/24 | 420 | 420 | 415 | 415 | 2,000 |
| 2003/12/19 | 483 | 483 | 461 | 461 | 4,000 |
| 2003/12/18 | 477 | 478 | 477 | 478 | 3,000 |
| 2003/12/17 | 448 | 453 | 448 | 448 | 5,000 |
| 2003/12/16 | 440 | 448 | 440 | 448 | 4,000 |
| 2003/12/15 | 408 | 443 | 408 | 443 | 2,000 |
| 2003/12/12 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/12/08 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/12/05 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/12/04 | 396 | 396 | 396 | 396 | 1,000 |
| 2003/12/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/02 | 404 | 404 | 404 | 404 | 2,000 |
| 2003/12/01 | 365 | 382 | 365 | 382 | 4,000 |
| 2003/11/28 | 360 | 364 | 356 | 364 | 3,000 |
| 2003/11/27 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/11/25 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/11/20 | 330 | 340 | 330 | 340 | 3,000 |
| 2003/11/19 | 340 | 340 | 339 | 340 | 6,000 |
| 2003/11/18 | 347 | 347 | 340 | 340 | 7,000 |
| 2003/11/17 | 347 | 347 | 347 | 347 | 2,000 |
| 2003/11/14 | 397 | 397 | 380 | 380 | 7,000 |
| 2003/11/13 | 420 | 422 | 420 | 422 | 5,000 |
| 2003/11/10 | 465 | 465 | 465 | 465 | 3,000 |
| 2003/11/07 | 469 | 469 | 469 | 469 | 1,000 |
| 2003/11/05 | 465 | 485 | 465 | 485 | 11,000 |
| 2003/10/30 | 473 | 473 | 473 | 473 | 1,000 |
| 2003/10/29 | 505 | 505 | 482 | 482 | 5,000 |
| 2003/10/28 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/10/27 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/10/23 | 500 | 500 | 498 | 498 | 2,000 |
| 2003/10/21 | 515 | 515 | 515 | 515 | 5,000 |
| 2003/10/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/10/17 | 530 | 532 | 530 | 530 | 4,000 |
| 2003/10/16 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/10/14 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/10/10 | 563 | 565 | 563 | 565 | 4,000 |
| 2003/10/09 | 565 | 565 | 560 | 560 | 2,000 |
| 2003/10/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/07 | 530 | 550 | 530 | 550 | 4,000 |
| 2003/10/06 | 530 | 530 | 525 | 525 | 3,000 |
| 2003/10/03 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/10/02 | 501 | 510 | 500 | 500 | 6,000 |
| 2003/10/01 | 492 | 500 | 492 | 500 | 3,000 |
| 2003/09/30 | 482 | 490 | 482 | 490 | 2,000 |
| 2003/09/26 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/09/25 | 511 | 511 | 482 | 482 | 6,000 |
| 2003/09/24 | 520 | 520 | 498 | 520 | 20,000 |
| 2003/09/22 | 610 | 610 | 560 | 560 | 8,000 |
| 2003/09/19 | 551 | 640 | 551 | 615 | 24,000 |
| 2003/09/18 | 498 | 540 | 495 | 540 | 10,000 |
| 2003/09/17 | 460 | 495 | 455 | 495 | 6,000 |
| 2003/09/16 | 460 | 460 | 451 | 451 | 2,000 |
| 2003/09/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/09/11 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/09/10 | 430 | 450 | 430 | 450 | 8,000 |
| 2003/09/09 | 430 | 430 | 419 | 430 | 8,000 |
| 2003/09/08 | 430 | 430 | 430 | 430 | 9,000 |
| 2003/09/05 | 420 | 430 | 415 | 430 | 13,000 |
| 2003/09/04 | 400 | 420 | 400 | 415 | 15,000 |
| 2003/09/03 | 393 | 409 | 393 | 405 | 6,000 |
| 2003/09/02 | 377 | 399 | 377 | 399 | 11,000 |
| 2003/09/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/27 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/08/21 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/20 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/08/19 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/15 | 400 | 400 | 390 | 400 | 8,000 |
| 2003/08/14 | 375 | 400 | 375 | 400 | 15,000 |
| 2003/08/13 | 333 | 360 | 333 | 360 | 9,000 |
| 2003/08/12 | 332 | 332 | 332 | 332 | 2,000 |
| 2003/08/11 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/08/08 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/08/07 | 317 | 329 | 317 | 329 | 12,000 |
| 2003/08/06 | 308 | 308 | 308 | 308 | 5,000 |
| 2003/08/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/08/04 | 295 | 308 | 295 | 308 | 11,000 |
| 2003/08/01 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/07/31 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/07/29 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/28 | 304 | 304 | 304 | 304 | 1,000 |
| 2003/07/24 | 283 | 283 | 283 | 283 | 3,000 |
| 2003/07/22 | 299 | 299 | 282 | 282 | 2,000 |
| 2003/07/18 | 279 | 279 | 279 | 279 | 4,000 |
| 2003/07/17 | 280 | 280 | 279 | 279 | 3,000 |
| 2003/07/16 | 282 | 282 | 280 | 280 | 2,000 |
| 2003/07/11 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/07/10 | 295 | 295 | 280 | 280 | 7,000 |
| 2003/07/07 | 320 | 320 | 300 | 300 | 9,000 |
| 2003/07/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/03 | 306 | 306 | 301 | 301 | 3,000 |
| 2003/07/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/01 | 306 | 330 | 300 | 300 | 6,000 |
| 2003/06/30 | 281 | 306 | 281 | 306 | 8,000 |
| 2003/06/27 | 279 | 280 | 278 | 279 | 4,000 |
| 2003/06/25 | 274 | 275 | 272 | 275 | 7,000 |
| 2003/06/24 | 269 | 272 | 269 | 272 | 3,000 |
| 2003/06/23 | 268 | 270 | 265 | 270 | 12,000 |
| 2003/06/20 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/06/19 | 269 | 270 | 266 | 270 | 4,000 |
| 2003/06/18 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/06/17 | 265 | 266 | 265 | 266 | 3,000 |
| 2003/06/16 | 250 | 260 | 250 | 251 | 9,000 |
| 2003/06/13 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/06/09 | 241 | 242 | 241 | 242 | 12,000 |
| 2003/06/06 | 243 | 243 | 225 | 225 | 5,000 |
| 2003/06/04 | 223 | 223 | 220 | 220 | 8,000 |
| 2003/06/03 | 229 | 229 | 220 | 220 | 15,000 |
| 2003/06/02 | 227 | 228 | 226 | 226 | 17,000 |
| 2003/05/30 | 249 | 249 | 229 | 229 | 15,000 |
| 2003/05/29 | 265 | 270 | 250 | 250 | 52,000 |
| 2003/05/28 | 215 | 280 | 215 | 260 | 65,000 |
| 2003/05/27 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/05/15 | 200 | 220 | 200 | 220 | 3,000 |
| 2003/05/06 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/05/02 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/04/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/04/18 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/04/17 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/04/07 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/03/27 | 219 | 219 | 219 | 219 | 2,000 |
| 2003/03/25 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/03/19 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/03/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/03/11 | 210 | 220 | 210 | 220 | 6,000 |
| 2003/03/10 | 200 | 210 | 200 | 210 | 5,000 |
| 2003/03/07 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/03/06 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/02/27 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/02/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/02/21 | 198 | 210 | 198 | 200 | 7,000 |
| 2003/02/19 | 200 | 205 | 200 | 205 | 3,000 |
| 2003/02/18 | 200 | 210 | 200 | 210 | 16,000 |
| 2003/02/17 | 200 | 200 | 200 | 200 | 8,000 |
| 2003/02/14 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/02/13 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/02/12 | 210 | 210 | 200 | 200 | 2,000 |
| 2003/02/10 | 197 | 197 | 197 | 197 | 3,000 |
| 2003/02/07 | 190 | 199 | 190 | 199 | 4,000 |
| 2003/02/06 | 187 | 187 | 187 | 187 | 1,000 |
| 2003/02/05 | 185 | 189 | 185 | 189 | 2,000 |
| 2003/01/31 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/01/27 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/01/17 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/01/16 | 165 | 189 | 165 | 189 | 5,000 |
| 2003/01/15 | 159 | 165 | 159 | 165 | 3,000 |
| 2003/01/14 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/01/09 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/01/08 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/01/07 | 153 | 155 | 150 | 155 | 13,000 |
| 2003/01/06 | 140 | 140 | 140 | 140 | 16,000 |