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 |
|---|---|---|---|---|---|
| 2006/12/28 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/12/27 | 620 | 630 | 620 | 630 | 3,000 |
| 2006/12/26 | 610 | 620 | 610 | 610 | 3,000 |
| 2006/12/25 | 614 | 614 | 610 | 610 | 2,000 |
| 2006/12/22 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/12/21 | 630 | 635 | 620 | 635 | 13,000 |
| 2006/12/20 | 633 | 633 | 615 | 630 | 5,000 |
| 2006/12/19 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/12/18 | 625 | 625 | 624 | 624 | 2,000 |
| 2006/12/15 | 639 | 640 | 635 | 640 | 9,000 |
| 2006/12/14 | 663 | 663 | 635 | 635 | 4,000 |
| 2006/12/13 | 663 | 663 | 643 | 643 | 2,000 |
| 2006/12/08 | 664 | 665 | 664 | 665 | 2,000 |
| 2006/12/07 | 655 | 655 | 655 | 655 | 2,000 |
| 2006/12/06 | 621 | 625 | 611 | 625 | 5,000 |
| 2006/12/05 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/12/01 | 610 | 618 | 610 | 618 | 2,000 |
| 2006/11/29 | 590 | 614 | 590 | 614 | 3,000 |
| 2006/11/27 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/11/24 | 576 | 576 | 570 | 570 | 2,000 |
| 2006/11/21 | 602 | 602 | 582 | 582 | 3,000 |
| 2006/11/20 | 612 | 612 | 601 | 602 | 4,000 |
| 2006/11/17 | 619 | 629 | 619 | 629 | 2,000 |
| 2006/11/16 | 601 | 619 | 601 | 619 | 4,000 |
| 2006/11/15 | 620 | 620 | 600 | 620 | 12,000 |
| 2006/11/14 | 610 | 615 | 610 | 615 | 11,000 |
| 2006/11/13 | 650 | 650 | 650 | 650 | 9,000 |
| 2006/11/10 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/11/09 | 661 | 661 | 651 | 655 | 5,000 |
| 2006/11/08 | 679 | 680 | 679 | 679 | 13,000 |
| 2006/11/07 | 662 | 676 | 659 | 676 | 4,000 |
| 2006/11/02 | 645 | 670 | 645 | 670 | 13,000 |
| 2006/10/27 | 664 | 674 | 664 | 674 | 6,000 |
| 2006/10/25 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/24 | 679 | 679 | 666 | 666 | 3,000 |
| 2006/10/23 | 677 | 677 | 675 | 675 | 2,000 |
| 2006/10/20 | 674 | 684 | 674 | 684 | 3,000 |
| 2006/10/19 | 681 | 689 | 680 | 689 | 6,000 |
| 2006/10/17 | 689 | 698 | 670 | 670 | 17,000 |
| 2006/10/16 | 682 | 692 | 682 | 692 | 2,000 |
| 2006/10/13 | 672 | 672 | 672 | 672 | 1,000 |
| 2006/10/10 | 689 | 689 | 689 | 689 | 1,000 |
| 2006/10/06 | 661 | 679 | 661 | 679 | 13,000 |
| 2006/10/05 | 681 | 681 | 681 | 681 | 1,000 |
| 2006/10/04 | 700 | 700 | 680 | 690 | 8,000 |
| 2006/10/02 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/09/29 | 708 | 708 | 686 | 686 | 7,000 |
| 2006/09/28 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/09/27 | 701 | 701 | 700 | 700 | 3,000 |
| 2006/09/26 | 690 | 690 | 681 | 681 | 5,000 |
| 2006/09/25 | 705 | 707 | 700 | 700 | 8,000 |
| 2006/09/21 | 745 | 745 | 710 | 715 | 9,000 |
| 2006/09/20 | 745 | 745 | 745 | 745 | 2,000 |
| 2006/09/19 | 755 | 755 | 755 | 755 | 1,000 |
| 2006/09/15 | 765 | 765 | 765 | 765 | 1,000 |
| 2006/09/14 | 781 | 786 | 769 | 769 | 9,000 |
| 2006/09/13 | 791 | 791 | 791 | 791 | 1,000 |
| 2006/09/12 | 806 | 806 | 800 | 800 | 4,000 |
| 2006/09/06 | 821 | 822 | 820 | 820 | 6,000 |
| 2006/09/05 | 840 | 840 | 840 | 840 | 1,000 |
| 2006/09/04 | 830 | 830 | 830 | 830 | 2,000 |
| 2006/09/01 | 810 | 823 | 810 | 823 | 4,000 |
| 2006/08/30 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/08/29 | 835 | 835 | 835 | 835 | 1,000 |
| 2006/08/28 | 859 | 863 | 859 | 863 | 2,000 |
| 2006/08/24 | 854 | 854 | 854 | 854 | 1,000 |
| 2006/08/23 | 855 | 855 | 835 | 835 | 4,000 |
| 2006/08/22 | 852 | 852 | 845 | 845 | 2,000 |
| 2006/08/21 | 825 | 845 | 825 | 845 | 7,000 |
| 2006/08/18 | 817 | 817 | 810 | 810 | 2,000 |
| 2006/08/17 | 808 | 808 | 807 | 807 | 2,000 |
| 2006/08/16 | 791 | 800 | 790 | 800 | 7,000 |
| 2006/08/15 | 792 | 792 | 790 | 790 | 4,000 |
| 2006/08/14 | 786 | 792 | 782 | 792 | 3,000 |
| 2006/08/11 | 794 | 800 | 794 | 800 | 3,000 |
| 2006/08/10 | 794 | 794 | 794 | 794 | 2,000 |
| 2006/08/09 | 780 | 790 | 780 | 790 | 2,000 |
| 2006/08/08 | 790 | 790 | 780 | 780 | 4,000 |
| 2006/08/07 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/08/01 | 790 | 790 | 790 | 790 | 3,000 |
| 2006/07/31 | 790 | 800 | 790 | 800 | 4,000 |
| 2006/07/28 | 770 | 770 | 755 | 755 | 4,000 |
| 2006/07/27 | 797 | 797 | 770 | 780 | 6,000 |
| 2006/07/26 | 765 | 788 | 765 | 788 | 5,000 |
| 2006/07/25 | 760 | 765 | 760 | 765 | 3,000 |
| 2006/07/24 | 765 | 765 | 755 | 755 | 4,000 |
| 2006/07/20 | 765 | 765 | 765 | 765 | 1,000 |
| 2006/07/19 | 756 | 756 | 755 | 755 | 3,000 |
| 2006/07/14 | 790 | 790 | 790 | 790 | 4,000 |
| 2006/07/13 | 805 | 805 | 800 | 800 | 3,000 |
| 2006/07/11 | 835 | 835 | 835 | 835 | 1,000 |
| 2006/07/10 | 815 | 820 | 815 | 820 | 2,000 |
| 2006/07/07 | 840 | 840 | 835 | 835 | 6,000 |
| 2006/07/05 | 839 | 849 | 837 | 837 | 6,000 |
| 2006/07/04 | 840 | 840 | 835 | 835 | 3,000 |
| 2006/07/03 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/06/30 | 838 | 838 | 838 | 838 | 3,000 |
| 2006/06/29 | 837 | 837 | 836 | 836 | 4,000 |
| 2006/06/28 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/06/27 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/06/26 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/06/16 | 835 | 850 | 835 | 850 | 5,000 |
| 2006/06/15 | 815 | 815 | 795 | 795 | 3,000 |
| 2006/06/13 | 835 | 835 | 835 | 835 | 3,000 |
| 2006/06/12 | 795 | 795 | 795 | 795 | 1,000 |
| 2006/06/09 | 801 | 801 | 780 | 795 | 13,000 |
| 2006/06/08 | 848 | 848 | 836 | 836 | 2,000 |
| 2006/06/07 | 872 | 872 | 872 | 872 | 1,000 |
| 2006/06/06 | 891 | 891 | 873 | 873 | 2,000 |
| 2006/06/05 | 846 | 861 | 846 | 861 | 3,000 |
| 2006/06/02 | 891 | 891 | 831 | 831 | 4,000 |
| 2006/06/01 | 921 | 921 | 901 | 901 | 3,000 |
| 2006/05/31 | 928 | 928 | 927 | 927 | 2,000 |
| 2006/05/30 | 926 | 935 | 926 | 935 | 3,000 |
| 2006/05/29 | 925 | 925 | 925 | 925 | 4,000 |
| 2006/05/25 | 923 | 924 | 923 | 924 | 4,000 |
| 2006/05/24 | 933 | 933 | 933 | 933 | 1,000 |
| 2006/05/23 | 923 | 943 | 923 | 943 | 5,000 |
| 2006/05/22 | 1,009 | 1,009 | 981 | 981 | 6,000 |
| 2006/05/19 | 990 | 990 | 980 | 980 | 3,000 |
| 2006/05/18 | 984 | 985 | 960 | 980 | 19,000 |
| 2006/05/17 | 997 | 1,000 | 991 | 994 | 19,000 |
| 2006/05/16 | 1,010 | 1,010 | 1,000 | 1,008 | 12,000 |
| 2006/05/15 | 990 | 1,010 | 990 | 1,010 | 24,000 |
| 2006/05/12 | 1,000 | 1,007 | 1,000 | 1,000 | 3,000 |
| 2006/05/11 | 1,000 | 1,000 | 995 | 1,000 | 8,000 |
| 2006/05/10 | 1,001 | 1,005 | 1,000 | 1,005 | 12,000 |
| 2006/05/09 | 995 | 1,000 | 990 | 1,000 | 13,000 |
| 2006/05/08 | 998 | 998 | 995 | 995 | 4,000 |
| 2006/05/02 | 960 | 961 | 960 | 961 | 3,000 |
| 2006/05/01 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/04/28 | 960 | 980 | 960 | 960 | 5,000 |
| 2006/04/27 | 979 | 979 | 939 | 960 | 3,000 |
| 2006/04/26 | 979 | 979 | 979 | 979 | 1,000 |
| 2006/04/25 | 976 | 976 | 975 | 975 | 2,000 |
| 2006/04/24 | 984 | 984 | 966 | 966 | 3,000 |
| 2006/04/21 | 985 | 985 | 985 | 985 | 2,000 |
| 2006/04/19 | 989 | 989 | 989 | 989 | 1,000 |
| 2006/04/18 | 960 | 960 | 960 | 960 | 2,000 |
| 2006/04/17 | 975 | 975 | 956 | 956 | 7,000 |
| 2006/04/14 | 970 | 975 | 970 | 975 | 7,000 |
| 2006/04/13 | 980 | 980 | 970 | 970 | 7,000 |
| 2006/04/12 | 983 | 983 | 981 | 981 | 4,000 |
| 2006/04/11 | 985 | 990 | 985 | 990 | 3,000 |
| 2006/04/10 | 985 | 990 | 985 | 990 | 4,000 |
| 2006/04/07 | 1,004 | 1,004 | 992 | 992 | 6,000 |
| 2006/04/06 | 1,007 | 1,007 | 1,005 | 1,005 | 2,000 |
| 2006/04/04 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2006/04/03 | 990 | 1,000 | 990 | 1,000 | 6,000 |
| 2006/03/31 | 1,019 | 1,019 | 1,010 | 1,010 | 6,000 |
| 2006/03/30 | 999 | 1,020 | 999 | 1,010 | 12,000 |
| 2006/03/29 | 999 | 999 | 999 | 999 | 2,000 |
| 2006/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/03/27 | 1,000 | 1,000 | 995 | 1,000 | 8,000 |
| 2006/03/24 | 1,010 | 1,010 | 1,002 | 1,002 | 5,000 |
| 2006/03/23 | 1,039 | 1,039 | 1,036 | 1,036 | 3,000 |
| 2006/03/22 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 2006/03/20 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 |
| 2006/03/17 | 990 | 1,000 | 990 | 1,000 | 8,000 |
| 2006/03/16 | 978 | 980 | 978 | 980 | 3,000 |
| 2006/03/15 | 950 | 970 | 950 | 970 | 9,000 |
| 2006/03/14 | 931 | 940 | 931 | 940 | 2,000 |
| 2006/03/10 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/03/09 | 910 | 930 | 910 | 930 | 6,000 |
| 2006/03/08 | 929 | 929 | 901 | 901 | 2,000 |
| 2006/03/07 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/03/06 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/03/03 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/03/02 | 978 | 978 | 978 | 978 | 1,000 |
| 2006/03/01 | 978 | 978 | 958 | 960 | 5,000 |
| 2006/02/28 | 1,000 | 1,000 | 971 | 971 | 4,000 |
| 2006/02/27 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2006/02/24 | 955 | 970 | 955 | 970 | 2,000 |
| 2006/02/23 | 915 | 950 | 915 | 950 | 2,000 |
| 2006/02/22 | 920 | 920 | 920 | 920 | 2,000 |
| 2006/02/21 | 917 | 920 | 877 | 920 | 7,000 |
| 2006/02/20 | 939 | 939 | 899 | 920 | 9,000 |
| 2006/02/17 | 950 | 950 | 920 | 950 | 9,000 |
| 2006/02/16 | 985 | 985 | 950 | 950 | 6,000 |
| 2006/02/15 | 981 | 981 | 980 | 980 | 3,000 |
| 2006/02/14 | 1,000 | 1,000 | 951 | 979 | 8,000 |
| 2006/02/13 | 1,002 | 1,003 | 1,000 | 1,000 | 5,000 |
| 2006/02/10 | 1,023 | 1,023 | 1,000 | 1,000 | 5,000 |
| 2006/02/09 | 1,022 | 1,042 | 1,022 | 1,042 | 2,000 |
| 2006/02/08 | 1,059 | 1,060 | 1,050 | 1,055 | 18,000 |
| 2006/02/07 | 1,080 | 1,089 | 1,069 | 1,069 | 7,000 |
| 2006/02/06 | 1,060 | 1,090 | 1,060 | 1,060 | 11,000 |
| 2006/02/03 | 1,032 | 1,048 | 1,032 | 1,040 | 4,000 |
| 2006/02/02 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 2006/02/01 | 1,040 | 1,050 | 1,025 | 1,050 | 6,000 |
| 2006/01/31 | 1,089 | 1,089 | 1,061 | 1,070 | 4,000 |
| 2006/01/30 | 1,120 | 1,120 | 1,061 | 1,070 | 7,000 |
| 2006/01/27 | 1,095 | 1,095 | 1,055 | 1,095 | 3,000 |
| 2006/01/26 | 1,060 | 1,060 | 1,055 | 1,055 | 2,000 |
| 2006/01/25 | 1,044 | 1,060 | 1,042 | 1,060 | 4,000 |
| 2006/01/24 | 1,006 | 1,025 | 1,006 | 1,025 | 6,000 |
| 2006/01/23 | 1,007 | 1,025 | 1,005 | 1,025 | 5,000 |
| 2006/01/20 | 1,050 | 1,080 | 1,040 | 1,040 | 18,000 |
| 2006/01/19 | 983 | 1,031 | 970 | 1,031 | 19,000 |
| 2006/01/18 | 1,030 | 1,030 | 1,000 | 1,001 | 11,000 |
| 2006/01/17 | 1,100 | 1,115 | 1,090 | 1,090 | 18,000 |
| 2006/01/16 | 1,117 | 1,120 | 1,080 | 1,120 | 21,000 |
| 2006/01/13 | 1,121 | 1,121 | 1,070 | 1,090 | 22,000 |
| 2006/01/12 | 1,153 | 1,155 | 1,140 | 1,140 | 8,000 |
| 2006/01/11 | 1,150 | 1,200 | 1,140 | 1,140 | 15,000 |
| 2006/01/10 | 1,200 | 1,200 | 1,190 | 1,190 | 15,000 |
| 2006/01/06 | 1,206 | 1,206 | 1,198 | 1,205 | 14,000 |
| 2006/01/05 | 1,180 | 1,225 | 1,180 | 1,206 | 25,000 |
| 2006/01/04 | 1,180 | 1,180 | 1,150 | 1,166 | 7,000 |