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 |
---|---|---|---|---|---|
2005/12/30 | 1,091 | 1,120 | 1,090 | 1,120 | 7,000 |
2005/12/29 | 1,060 | 1,095 | 1,060 | 1,070 | 10,000 |
2005/12/28 | 1,080 | 1,110 | 1,061 | 1,061 | 16,000 |
2005/12/27 | 1,067 | 1,080 | 1,052 | 1,060 | 14,000 |
2005/12/26 | 1,021 | 1,060 | 1,021 | 1,060 | 9,000 |
2005/12/22 | 1,050 | 1,050 | 1,020 | 1,030 | 10,000 |
2005/12/21 | 1,009 | 1,130 | 1,009 | 1,050 | 24,000 |
2005/12/20 | 1,020 | 1,030 | 1,000 | 1,000 | 25,000 |
2005/12/19 | 921 | 965 | 921 | 950 | 34,000 |
2005/12/16 | 907 | 911 | 907 | 911 | 5,000 |
2005/12/15 | 912 | 912 | 896 | 900 | 8,000 |
2005/12/14 | 913 | 913 | 910 | 910 | 4,000 |
2005/12/13 | 883 | 909 | 883 | 909 | 6,000 |
2005/12/12 | 910 | 910 | 880 | 880 | 6,000 |
2005/12/09 | 870 | 890 | 870 | 890 | 4,000 |
2005/12/08 | 902 | 902 | 890 | 890 | 6,000 |
2005/12/07 | 898 | 902 | 898 | 902 | 6,000 |
2005/12/06 | 899 | 900 | 891 | 891 | 9,000 |
2005/12/05 | 881 | 890 | 881 | 890 | 14,000 |
2005/12/02 | 876 | 880 | 876 | 880 | 10,000 |
2005/12/01 | 872 | 881 | 870 | 880 | 17,000 |
2005/11/30 | 880 | 880 | 860 | 862 | 9,000 |
2005/11/29 | 880 | 880 | 880 | 880 | 1,000 |
2005/11/28 | 860 | 861 | 860 | 861 | 9,000 |
2005/11/25 | 855 | 861 | 850 | 861 | 5,000 |
2005/11/24 | 863 | 863 | 862 | 862 | 3,000 |
2005/11/22 | 865 | 875 | 865 | 865 | 7,000 |
2005/11/21 | 860 | 860 | 860 | 860 | 7,000 |
2005/11/18 | 850 | 850 | 846 | 850 | 7,000 |
2005/11/17 | 832 | 840 | 831 | 840 | 7,000 |
2005/11/16 | 831 | 839 | 831 | 831 | 7,000 |
2005/11/15 | 859 | 859 | 821 | 831 | 19,000 |
2005/11/14 | 865 | 875 | 860 | 860 | 37,000 |
2005/11/09 | 933 | 934 | 916 | 925 | 8,000 |
2005/11/08 | 929 | 940 | 928 | 928 | 11,000 |
2005/11/07 | 925 | 935 | 925 | 935 | 6,000 |
2005/11/04 | 929 | 930 | 911 | 925 | 11,000 |
2005/11/02 | 930 | 930 | 928 | 930 | 4,000 |
2005/11/01 | 915 | 920 | 915 | 920 | 5,000 |
2005/10/31 | 920 | 920 | 910 | 910 | 7,000 |
2005/10/28 | 911 | 930 | 900 | 920 | 19,000 |
2005/10/27 | 900 | 900 | 892 | 892 | 5,000 |
2005/10/26 | 890 | 890 | 885 | 888 | 6,000 |
2005/10/25 | 880 | 880 | 880 | 880 | 3,000 |
2005/10/21 | 880 | 880 | 876 | 876 | 5,000 |
2005/10/20 | 882 | 889 | 882 | 885 | 8,000 |
2005/10/19 | 902 | 902 | 883 | 883 | 11,000 |
2005/10/18 | 902 | 920 | 902 | 903 | 17,000 |
2005/10/17 | 895 | 895 | 873 | 891 | 12,000 |
2005/10/14 | 870 | 875 | 863 | 875 | 11,000 |
2005/10/13 | 879 | 880 | 879 | 880 | 2,000 |
2005/10/12 | 870 | 885 | 865 | 885 | 5,000 |
2005/10/11 | 878 | 878 | 878 | 878 | 1,000 |
2005/10/07 | 863 | 863 | 853 | 860 | 8,000 |
2005/10/06 | 878 | 878 | 862 | 863 | 3,000 |
2005/10/05 | 863 | 872 | 862 | 872 | 3,000 |
2005/10/04 | 847 | 881 | 847 | 881 | 15,000 |
2005/10/03 | 869 | 869 | 856 | 856 | 6,000 |
2005/09/30 | 870 | 870 | 850 | 850 | 5,000 |
2005/09/29 | 845 | 870 | 840 | 870 | 11,000 |
2005/09/28 | 856 | 856 | 836 | 850 | 15,000 |
2005/09/27 | 869 | 869 | 856 | 856 | 7,000 |
2005/09/26 | 854 | 870 | 854 | 870 | 11,000 |
2005/09/22 | 860 | 861 | 855 | 858 | 11,000 |
2005/09/21 | 863 | 863 | 850 | 850 | 16,000 |
2005/09/20 | 855 | 863 | 855 | 863 | 12,000 |
2005/09/16 | 850 | 850 | 840 | 840 | 4,000 |
2005/09/15 | 825 | 850 | 820 | 850 | 16,000 |
2005/09/14 | 811 | 825 | 811 | 825 | 14,000 |
2005/09/13 | 811 | 811 | 811 | 811 | 1,000 |
2005/09/12 | 807 | 817 | 807 | 817 | 2,000 |
2005/09/09 | 807 | 814 | 807 | 814 | 3,000 |
2005/09/08 | 810 | 810 | 807 | 807 | 5,000 |
2005/09/07 | 814 | 814 | 814 | 814 | 1,000 |
2005/09/06 | 821 | 835 | 821 | 825 | 7,000 |
2005/09/05 | 815 | 816 | 815 | 816 | 3,000 |
2005/09/02 | 805 | 807 | 805 | 807 | 3,000 |
2005/09/01 | 803 | 814 | 803 | 814 | 18,000 |
2005/08/31 | 818 | 818 | 800 | 800 | 23,000 |
2005/08/30 | 818 | 828 | 818 | 828 | 3,000 |
2005/08/29 | 818 | 818 | 818 | 818 | 1,000 |
2005/08/26 | 812 | 812 | 812 | 812 | 4,000 |
2005/08/25 | 823 | 823 | 816 | 816 | 3,000 |
2005/08/23 | 825 | 825 | 820 | 820 | 4,000 |
2005/08/22 | 819 | 819 | 819 | 819 | 1,000 |
2005/08/19 | 811 | 820 | 810 | 820 | 4,000 |
2005/08/18 | 822 | 827 | 812 | 812 | 12,000 |
2005/08/17 | 821 | 821 | 821 | 821 | 1,000 |
2005/08/16 | 811 | 821 | 811 | 821 | 2,000 |
2005/08/15 | 830 | 830 | 825 | 825 | 2,000 |
2005/08/12 | 830 | 830 | 818 | 818 | 3,000 |
2005/08/11 | 819 | 829 | 819 | 829 | 3,000 |
2005/08/09 | 815 | 817 | 815 | 816 | 3,000 |
2005/08/08 | 815 | 815 | 815 | 815 | 2,000 |
2005/08/05 | 820 | 820 | 805 | 805 | 5,000 |
2005/08/04 | 802 | 812 | 802 | 812 | 5,000 |
2005/08/03 | 820 | 820 | 800 | 800 | 4,000 |
2005/08/01 | 865 | 865 | 852 | 852 | 9,000 |
2005/07/29 | 860 | 865 | 860 | 865 | 21,000 |
2005/07/28 | 860 | 860 | 840 | 840 | 3,000 |
2005/07/27 | 835 | 850 | 835 | 850 | 13,000 |
2005/07/26 | 825 | 825 | 825 | 825 | 1,000 |
2005/07/25 | 829 | 830 | 829 | 830 | 8,000 |
2005/07/22 | 826 | 836 | 820 | 834 | 21,000 |
2005/07/21 | 820 | 820 | 820 | 820 | 3,000 |
2005/07/20 | 821 | 821 | 821 | 821 | 2,000 |
2005/07/19 | 812 | 812 | 812 | 812 | 2,000 |
2005/07/15 | 815 | 822 | 812 | 822 | 3,000 |
2005/07/14 | 811 | 813 | 811 | 812 | 4,000 |
2005/07/13 | 823 | 823 | 803 | 803 | 2,000 |
2005/07/12 | 819 | 825 | 819 | 825 | 5,000 |
2005/07/11 | 818 | 820 | 811 | 820 | 9,000 |
2005/07/08 | 800 | 815 | 800 | 815 | 6,000 |
2005/07/07 | 810 | 820 | 800 | 800 | 5,000 |
2005/07/06 | 775 | 800 | 775 | 790 | 15,000 |
2005/07/05 | 781 | 781 | 769 | 770 | 7,000 |
2005/07/04 | 783 | 786 | 783 | 786 | 2,000 |
2005/07/01 | 793 | 793 | 793 | 793 | 4,000 |
2005/06/30 | 783 | 792 | 781 | 781 | 3,000 |
2005/06/29 | 769 | 781 | 769 | 781 | 2,000 |
2005/06/24 | 814 | 814 | 800 | 800 | 2,000 |
2005/06/23 | 816 | 816 | 815 | 815 | 2,000 |
2005/06/22 | 788 | 820 | 788 | 815 | 16,000 |
2005/06/21 | 792 | 799 | 769 | 778 | 6,000 |
2005/06/20 | 756 | 810 | 755 | 800 | 23,000 |
2005/06/17 | 770 | 770 | 733 | 733 | 34,000 |
2005/06/16 | 765 | 765 | 750 | 750 | 17,000 |
2005/06/15 | 770 | 770 | 755 | 755 | 7,000 |
2005/06/14 | 780 | 780 | 780 | 780 | 1,000 |
2005/06/13 | 780 | 780 | 780 | 780 | 1,000 |
2005/06/07 | 780 | 780 | 780 | 780 | 3,000 |
2005/06/06 | 770 | 770 | 770 | 770 | 1,000 |
2005/06/03 | 780 | 780 | 780 | 780 | 1,000 |
2005/06/02 | 770 | 770 | 770 | 770 | 2,000 |
2005/05/31 | 770 | 770 | 770 | 770 | 4,000 |
2005/05/30 | 750 | 755 | 750 | 755 | 2,000 |
2005/05/27 | 746 | 750 | 745 | 745 | 5,000 |
2005/05/26 | 788 | 788 | 740 | 745 | 9,000 |
2005/05/25 | 791 | 791 | 791 | 791 | 1,000 |
2005/05/24 | 800 | 800 | 800 | 800 | 2,000 |
2005/05/17 | 790 | 790 | 790 | 790 | 1,000 |
2005/05/13 | 800 | 820 | 800 | 820 | 3,000 |
2005/05/11 | 810 | 810 | 810 | 810 | 1,000 |
2005/05/09 | 840 | 840 | 840 | 840 | 2,000 |
2005/05/06 | 830 | 830 | 830 | 830 | 1,000 |
2005/04/27 | 800 | 800 | 800 | 800 | 2,000 |
2005/04/22 | 810 | 810 | 810 | 810 | 1,000 |
2005/04/21 | 814 | 814 | 791 | 791 | 2,000 |
2005/04/20 | 810 | 830 | 810 | 815 | 10,000 |
2005/04/19 | 780 | 800 | 780 | 800 | 4,000 |
2005/04/18 | 800 | 800 | 747 | 758 | 8,000 |
2005/04/15 | 820 | 821 | 820 | 821 | 3,000 |
2005/04/14 | 850 | 850 | 810 | 810 | 5,000 |
2005/04/13 | 850 | 850 | 850 | 850 | 1,000 |
2005/04/11 | 860 | 860 | 860 | 860 | 1,000 |
2005/04/08 | 860 | 870 | 860 | 870 | 3,000 |
2005/04/07 | 870 | 870 | 860 | 860 | 2,000 |
2005/04/06 | 875 | 880 | 860 | 880 | 9,000 |
2005/04/05 | 860 | 868 | 860 | 868 | 5,000 |
2005/04/04 | 860 | 860 | 855 | 855 | 4,000 |
2005/04/01 | 840 | 850 | 840 | 850 | 2,000 |
2005/03/31 | 835 | 860 | 830 | 860 | 10,000 |
2005/03/30 | 868 | 870 | 835 | 835 | 5,000 |
2005/03/29 | 910 | 915 | 890 | 890 | 4,000 |
2005/03/28 | 911 | 915 | 911 | 915 | 3,000 |
2005/03/25 | 930 | 930 | 900 | 910 | 8,000 |
2005/03/24 | 959 | 959 | 932 | 940 | 8,000 |
2005/03/23 | 959 | 960 | 943 | 959 | 10,000 |
2005/03/22 | 881 | 960 | 880 | 960 | 33,000 |
2005/03/18 | 839 | 880 | 839 | 880 | 17,000 |
2005/03/17 | 825 | 860 | 825 | 830 | 9,000 |
2005/03/16 | 878 | 878 | 878 | 878 | 1,000 |
2005/03/15 | 851 | 890 | 851 | 885 | 15,000 |
2005/03/14 | 811 | 850 | 810 | 850 | 13,000 |
2005/03/11 | 810 | 820 | 810 | 810 | 6,000 |
2005/03/10 | 820 | 820 | 795 | 810 | 14,000 |
2005/03/09 | 791 | 820 | 790 | 820 | 18,000 |
2005/03/08 | 791 | 791 | 791 | 791 | 4,000 |
2005/03/07 | 769 | 790 | 760 | 790 | 8,000 |
2005/03/04 | 760 | 760 | 760 | 760 | 3,000 |
2005/03/03 | 761 | 761 | 753 | 753 | 8,000 |
2005/03/01 | 760 | 760 | 756 | 756 | 4,000 |
2005/02/28 | 760 | 760 | 760 | 760 | 1,000 |
2005/02/25 | 762 | 762 | 752 | 752 | 2,000 |
2005/02/24 | 760 | 760 | 760 | 760 | 1,000 |
2005/02/23 | 766 | 766 | 766 | 766 | 1,000 |
2005/02/22 | 780 | 780 | 780 | 780 | 2,000 |
2005/02/21 | 790 | 790 | 790 | 790 | 1,000 |
2005/02/17 | 781 | 781 | 778 | 778 | 3,000 |
2005/02/16 | 761 | 800 | 761 | 790 | 11,000 |
2005/02/15 | 769 | 769 | 761 | 761 | 5,000 |
2005/02/14 | 750 | 750 | 740 | 740 | 12,000 |
2005/02/09 | 733 | 733 | 733 | 733 | 3,000 |
2005/02/08 | 742 | 750 | 742 | 750 | 3,000 |
2005/02/07 | 750 | 750 | 750 | 750 | 6,000 |
2005/02/04 | 738 | 739 | 731 | 731 | 3,000 |
2005/02/03 | 731 | 735 | 731 | 732 | 5,000 |
2005/02/02 | 730 | 730 | 730 | 730 | 1,000 |
2005/01/31 | 736 | 736 | 736 | 736 | 1,000 |
2005/01/26 | 725 | 738 | 725 | 738 | 2,000 |
2005/01/25 | 740 | 740 | 739 | 739 | 2,000 |
2005/01/24 | 710 | 735 | 710 | 735 | 4,000 |
2005/01/21 | 719 | 720 | 710 | 710 | 6,000 |
2005/01/20 | 740 | 749 | 722 | 725 | 7,000 |
2005/01/19 | 754 | 755 | 752 | 752 | 4,000 |
2005/01/18 | 770 | 778 | 751 | 778 | 17,000 |
2005/01/17 | 741 | 820 | 741 | 800 | 19,000 |
2005/01/14 | 690 | 720 | 690 | 720 | 19,000 |
2005/01/13 | 670 | 690 | 670 | 690 | 15,000 |
2005/01/12 | 655 | 660 | 650 | 660 | 4,000 |
2005/01/11 | 650 | 650 | 650 | 650 | 1,000 |
2005/01/07 | 622 | 640 | 622 | 640 | 3,000 |
2005/01/06 | 669 | 669 | 650 | 650 | 15,000 |
2005/01/05 | 670 | 671 | 670 | 670 | 5,000 |
2005/01/04 | 679 | 679 | 670 | 670 | 5,000 |