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 |
---|---|---|---|---|---|
2004/12/30 | 670 | 680 | 670 | 680 | 7,000 |
2004/12/29 | 648 | 680 | 648 | 678 | 8,000 |
2004/12/28 | 622 | 640 | 622 | 639 | 16,000 |
2004/12/27 | 621 | 621 | 615 | 615 | 6,000 |
2004/12/24 | 590 | 600 | 590 | 600 | 17,000 |
2004/12/21 | 575 | 578 | 575 | 578 | 2,000 |
2004/12/20 | 590 | 590 | 565 | 567 | 5,000 |
2004/12/17 | 590 | 590 | 590 | 590 | 2,000 |
2004/12/16 | 575 | 580 | 570 | 570 | 9,000 |
2004/12/15 | 561 | 590 | 561 | 580 | 12,000 |
2004/12/14 | 551 | 551 | 551 | 551 | 1,000 |
2004/12/10 | 535 | 569 | 530 | 569 | 9,000 |
2004/12/09 | 550 | 550 | 550 | 550 | 1,000 |
2004/12/02 | 551 | 551 | 548 | 550 | 12,000 |
2004/12/01 | 552 | 552 | 552 | 552 | 2,000 |
2004/11/29 | 549 | 555 | 549 | 550 | 7,000 |
2004/11/26 | 560 | 565 | 557 | 557 | 11,000 |
2004/11/25 | 565 | 565 | 565 | 565 | 3,000 |
2004/11/24 | 565 | 565 | 565 | 565 | 2,000 |
2004/11/22 | 565 | 565 | 565 | 565 | 4,000 |
2004/11/19 | 574 | 574 | 570 | 570 | 9,000 |
2004/11/18 | 591 | 591 | 580 | 580 | 11,000 |
2004/11/17 | 599 | 599 | 590 | 591 | 5,000 |
2004/11/16 | 582 | 600 | 580 | 600 | 10,000 |
2004/11/15 | 591 | 600 | 581 | 581 | 20,000 |
2004/11/12 | 580 | 580 | 579 | 579 | 6,000 |
2004/11/11 | 580 | 580 | 580 | 580 | 5,000 |
2004/11/10 | 590 | 590 | 570 | 570 | 5,000 |
2004/11/09 | 560 | 560 | 550 | 550 | 4,000 |
2004/11/04 | 510 | 510 | 510 | 510 | 1,000 |
2004/11/01 | 509 | 510 | 505 | 505 | 3,000 |
2004/10/29 | 519 | 519 | 519 | 519 | 1,000 |
2004/10/28 | 539 | 539 | 539 | 539 | 1,000 |
2004/10/27 | 539 | 539 | 539 | 539 | 3,000 |
2004/10/25 | 520 | 535 | 520 | 535 | 4,000 |
2004/10/19 | 538 | 538 | 538 | 538 | 1,000 |
2004/10/15 | 540 | 540 | 538 | 538 | 3,000 |
2004/10/14 | 548 | 548 | 542 | 542 | 2,000 |
2004/10/13 | 550 | 550 | 550 | 550 | 1,000 |
2004/10/12 | 553 | 553 | 553 | 553 | 1,000 |
2004/10/07 | 553 | 553 | 553 | 553 | 1,000 |
2004/10/06 | 559 | 559 | 559 | 559 | 1,000 |
2004/10/05 | 540 | 540 | 540 | 540 | 1,000 |
2004/10/04 | 539 | 540 | 539 | 540 | 6,000 |
2004/10/01 | 528 | 528 | 528 | 528 | 3,000 |
2004/09/27 | 540 | 550 | 540 | 550 | 3,000 |
2004/09/24 | 555 | 555 | 555 | 555 | 2,000 |
2004/09/21 | 550 | 550 | 550 | 550 | 1,000 |
2004/09/17 | 570 | 570 | 570 | 570 | 2,000 |
2004/09/16 | 540 | 575 | 540 | 570 | 7,000 |
2004/09/15 | 544 | 545 | 526 | 526 | 9,000 |
2004/09/14 | 550 | 550 | 511 | 520 | 15,000 |
2004/09/13 | 560 | 560 | 560 | 560 | 1,000 |
2004/09/10 | 570 | 570 | 565 | 565 | 2,000 |
2004/09/09 | 575 | 575 | 575 | 575 | 2,000 |
2004/09/08 | 575 | 575 | 575 | 575 | 5,000 |
2004/09/07 | 575 | 575 | 575 | 575 | 2,000 |
2004/09/06 | 565 | 565 | 565 | 565 | 1,000 |
2004/09/03 | 550 | 550 | 550 | 550 | 1,000 |
2004/09/02 | 550 | 550 | 550 | 550 | 1,000 |
2004/09/01 | 530 | 540 | 530 | 540 | 9,000 |
2004/08/31 | 550 | 550 | 550 | 550 | 1,000 |
2004/08/30 | 540 | 540 | 540 | 540 | 2,000 |
2004/08/27 | 554 | 554 | 534 | 534 | 2,000 |
2004/08/20 | 525 | 525 | 525 | 525 | 1,000 |
2004/08/19 | 521 | 530 | 515 | 515 | 8,000 |
2004/08/18 | 516 | 516 | 515 | 515 | 2,000 |
2004/08/17 | 513 | 513 | 513 | 513 | 3,000 |
2004/08/13 | 528 | 535 | 528 | 535 | 7,000 |
2004/08/12 | 528 | 535 | 528 | 535 | 4,000 |
2004/08/11 | 528 | 532 | 525 | 528 | 7,000 |
2004/08/10 | 527 | 538 | 527 | 527 | 8,000 |
2004/08/09 | 528 | 530 | 528 | 530 | 3,000 |
2004/08/06 | 532 | 532 | 528 | 528 | 3,000 |
2004/08/04 | 556 | 556 | 555 | 555 | 2,000 |
2004/08/03 | 555 | 555 | 555 | 555 | 1,000 |
2004/08/02 | 567 | 590 | 567 | 590 | 3,000 |
2004/07/30 | 580 | 580 | 576 | 576 | 2,000 |
2004/07/29 | 582 | 583 | 580 | 580 | 4,000 |
2004/07/28 | 600 | 600 | 600 | 600 | 3,000 |
2004/07/27 | 600 | 600 | 600 | 600 | 1,000 |
2004/07/22 | 609 | 609 | 608 | 608 | 2,000 |
2004/07/21 | 630 | 630 | 630 | 630 | 1,000 |
2004/07/20 | 627 | 630 | 627 | 630 | 2,000 |
2004/07/15 | 610 | 610 | 606 | 606 | 2,000 |
2004/07/14 | 610 | 610 | 610 | 610 | 1,000 |
2004/07/12 | 600 | 635 | 600 | 635 | 2,000 |
2004/07/09 | 610 | 610 | 600 | 600 | 5,000 |
2004/07/08 | 611 | 611 | 611 | 611 | 2,000 |
2004/07/07 | 630 | 630 | 620 | 620 | 3,000 |
2004/07/06 | 616 | 636 | 616 | 636 | 6,000 |
2004/07/05 | 616 | 650 | 616 | 645 | 16,000 |
2004/07/02 | 616 | 616 | 616 | 616 | 3,000 |
2004/07/01 | 645 | 645 | 616 | 616 | 5,000 |
2004/06/30 | 641 | 641 | 640 | 640 | 4,000 |
2004/06/29 | 647 | 647 | 640 | 640 | 4,000 |
2004/06/28 | 649 | 649 | 649 | 649 | 2,000 |
2004/06/25 | 631 | 650 | 631 | 650 | 4,000 |
2004/06/24 | 636 | 636 | 636 | 636 | 3,000 |
2004/06/23 | 630 | 650 | 630 | 645 | 19,000 |
2004/06/22 | 650 | 650 | 632 | 632 | 6,000 |
2004/06/21 | 628 | 650 | 620 | 650 | 14,000 |
2004/06/18 | 570 | 600 | 570 | 600 | 14,000 |
2004/06/17 | 565 | 565 | 560 | 560 | 7,000 |
2004/06/16 | 560 | 560 | 555 | 555 | 6,000 |
2004/06/15 | 560 | 560 | 560 | 560 | 2,000 |
2004/06/14 | 561 | 561 | 560 | 560 | 4,000 |
2004/06/10 | 579 | 579 | 570 | 570 | 2,000 |
2004/06/09 | 570 | 570 | 565 | 570 | 6,000 |
2004/06/08 | 570 | 570 | 570 | 570 | 2,000 |
2004/06/07 | 580 | 580 | 570 | 570 | 3,000 |
2004/06/04 | 550 | 550 | 550 | 550 | 2,000 |
2004/06/03 | 550 | 550 | 550 | 550 | 4,000 |
2004/06/02 | 550 | 550 | 550 | 550 | 4,000 |
2004/06/01 | 530 | 550 | 520 | 550 | 6,000 |
2004/05/31 | 530 | 530 | 530 | 530 | 2,000 |
2004/05/28 | 550 | 550 | 550 | 550 | 3,000 |
2004/05/27 | 589 | 595 | 550 | 550 | 8,000 |
2004/05/26 | 560 | 580 | 556 | 579 | 8,000 |
2004/05/24 | 510 | 510 | 510 | 510 | 1,000 |
2004/05/19 | 510 | 510 | 510 | 510 | 1,000 |
2004/05/18 | 500 | 510 | 500 | 510 | 2,000 |
2004/05/17 | 529 | 529 | 501 | 501 | 4,000 |
2004/05/14 | 550 | 550 | 542 | 542 | 6,000 |
2004/05/13 | 590 | 590 | 590 | 590 | 4,000 |
2004/05/12 | 594 | 594 | 594 | 594 | 1,000 |
2004/05/11 | 571 | 599 | 571 | 595 | 8,000 |
2004/05/10 | 591 | 600 | 551 | 551 | 10,000 |
2004/05/06 | 630 | 650 | 570 | 570 | 6,000 |
2004/04/30 | 630 | 630 | 630 | 630 | 1,000 |
2004/04/28 | 620 | 620 | 620 | 620 | 2,000 |
2004/04/27 | 639 | 639 | 620 | 620 | 3,000 |
2004/04/26 | 650 | 650 | 640 | 648 | 6,000 |
2004/04/23 | 650 | 650 | 650 | 650 | 5,000 |
2004/04/22 | 625 | 650 | 625 | 640 | 10,000 |
2004/04/21 | 625 | 625 | 611 | 625 | 13,000 |
2004/04/20 | 610 | 620 | 610 | 611 | 6,000 |
2004/04/19 | 610 | 610 | 600 | 600 | 10,000 |
2004/04/16 | 590 | 600 | 590 | 600 | 5,000 |
2004/04/15 | 610 | 610 | 590 | 590 | 7,000 |
2004/04/14 | 580 | 610 | 580 | 610 | 11,000 |
2004/04/13 | 580 | 580 | 570 | 580 | 6,000 |
2004/04/12 | 580 | 580 | 572 | 580 | 8,000 |
2004/04/09 | 580 | 580 | 560 | 580 | 11,000 |
2004/04/08 | 535 | 590 | 535 | 590 | 15,000 |
2004/04/07 | 538 | 540 | 535 | 535 | 20,000 |
2004/04/06 | 550 | 570 | 540 | 540 | 5,000 |
2004/04/05 | 487 | 520 | 487 | 520 | 15,000 |
2004/04/01 | 480 | 480 | 471 | 472 | 9,000 |
2004/03/31 | 489 | 489 | 489 | 489 | 2,000 |
2004/03/30 | 490 | 490 | 480 | 480 | 3,000 |
2004/03/29 | 500 | 500 | 490 | 490 | 7,000 |
2004/03/26 | 495 | 495 | 495 | 495 | 1,000 |
2004/03/25 | 490 | 495 | 490 | 495 | 3,000 |
2004/03/23 | 490 | 490 | 490 | 490 | 3,000 |
2004/03/22 | 490 | 490 | 485 | 490 | 8,000 |
2004/03/17 | 480 | 481 | 480 | 481 | 6,000 |
2004/03/16 | 499 | 499 | 470 | 470 | 2,000 |
2004/03/15 | 500 | 500 | 500 | 500 | 8,000 |
2004/03/11 | 480 | 481 | 480 | 481 | 4,000 |
2004/03/10 | 490 | 490 | 480 | 490 | 8,000 |
2004/03/08 | 485 | 485 | 475 | 475 | 2,000 |
2004/03/04 | 490 | 490 | 490 | 490 | 1,000 |
2004/03/03 | 500 | 500 | 500 | 500 | 1,000 |
2004/03/02 | 500 | 500 | 500 | 500 | 2,000 |
2004/03/01 | 500 | 500 | 500 | 500 | 2,000 |
2004/02/27 | 500 | 500 | 500 | 500 | 5,000 |
2004/02/26 | 495 | 495 | 495 | 495 | 1,000 |
2004/02/24 | 490 | 500 | 490 | 500 | 4,000 |
2004/02/23 | 490 | 490 | 490 | 490 | 4,000 |
2004/02/20 | 491 | 491 | 490 | 490 | 5,000 |
2004/02/19 | 490 | 490 | 490 | 490 | 6,000 |
2004/02/17 | 500 | 500 | 500 | 500 | 2,000 |
2004/02/16 | 500 | 500 | 500 | 500 | 1,000 |
2004/02/13 | 500 | 500 | 495 | 500 | 7,000 |
2004/02/12 | 495 | 500 | 495 | 500 | 8,000 |
2004/02/10 | 500 | 500 | 500 | 500 | 5,000 |
2004/02/09 | 495 | 501 | 495 | 500 | 20,000 |
2004/02/06 | 500 | 500 | 490 | 490 | 2,000 |
2004/02/05 | 490 | 500 | 490 | 500 | 2,000 |
2004/02/04 | 500 | 500 | 490 | 490 | 3,000 |
2004/01/30 | 509 | 509 | 509 | 509 | 1,000 |
2004/01/29 | 510 | 510 | 510 | 510 | 2,000 |
2004/01/28 | 545 | 545 | 545 | 545 | 2,000 |
2004/01/23 | 555 | 555 | 555 | 555 | 1,000 |
2004/01/22 | 555 | 555 | 555 | 555 | 2,000 |
2004/01/21 | 550 | 570 | 550 | 570 | 11,000 |
2004/01/20 | 520 | 550 | 520 | 550 | 14,000 |
2004/01/19 | 510 | 510 | 510 | 510 | 1,000 |
2004/01/16 | 515 | 515 | 510 | 510 | 4,000 |
2004/01/15 | 515 | 515 | 515 | 515 | 1,000 |
2004/01/14 | 515 | 515 | 515 | 515 | 1,000 |
2004/01/13 | 510 | 520 | 510 | 520 | 10,000 |
2004/01/09 | 510 | 510 | 510 | 510 | 3,000 |
2004/01/08 | 495 | 510 | 490 | 510 | 9,000 |
2004/01/07 | 497 | 500 | 491 | 491 | 10,000 |
2004/01/06 | 475 | 490 | 475 | 490 | 3,000 |
2004/01/05 | 470 | 473 | 470 | 473 | 4,000 |