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 |
---|---|---|---|---|---|
2007/12/28 | 392 | 392 | 392 | 392 | 5,000 |
2007/12/27 | 395 | 395 | 386 | 392 | 7,000 |
2007/12/26 | 395 | 395 | 390 | 390 | 9,000 |
2007/12/25 | 400 | 400 | 390 | 391 | 8,000 |
2007/12/21 | 414 | 415 | 405 | 410 | 9,000 |
2007/12/20 | 410 | 410 | 405 | 405 | 7,000 |
2007/12/19 | 407 | 408 | 406 | 406 | 5,000 |
2007/12/18 | 407 | 407 | 407 | 407 | 9,000 |
2007/12/17 | 416 | 416 | 415 | 416 | 7,000 |
2007/12/14 | 414 | 416 | 414 | 416 | 2,000 |
2007/12/13 | 411 | 411 | 411 | 411 | 1,000 |
2007/12/07 | 430 | 430 | 430 | 430 | 1,000 |
2007/12/06 | 425 | 425 | 425 | 425 | 1,000 |
2007/12/05 | 409 | 409 | 407 | 407 | 6,000 |
2007/12/04 | 410 | 410 | 409 | 409 | 2,000 |
2007/12/03 | 408 | 428 | 408 | 428 | 2,000 |
2007/11/30 | 405 | 405 | 400 | 400 | 2,000 |
2007/11/29 | 390 | 395 | 390 | 395 | 3,000 |
2007/11/28 | 390 | 390 | 389 | 389 | 2,000 |
2007/11/26 | 372 | 387 | 364 | 387 | 8,000 |
2007/11/22 | 387 | 387 | 387 | 387 | 2,000 |
2007/11/21 | 390 | 390 | 381 | 382 | 4,000 |
2007/11/20 | 395 | 395 | 390 | 393 | 4,000 |
2007/11/16 | 403 | 403 | 396 | 400 | 11,000 |
2007/11/15 | 417 | 425 | 412 | 415 | 9,000 |
2007/11/14 | 416 | 417 | 416 | 417 | 3,000 |
2007/11/13 | 419 | 419 | 414 | 414 | 3,000 |
2007/11/12 | 404 | 414 | 404 | 414 | 3,000 |
2007/11/09 | 423 | 423 | 423 | 423 | 3,000 |
2007/11/07 | 438 | 438 | 438 | 438 | 1,000 |
2007/11/06 | 443 | 443 | 428 | 428 | 2,000 |
2007/11/01 | 435 | 445 | 435 | 445 | 5,000 |
2007/10/29 | 455 | 455 | 455 | 455 | 1,000 |
2007/10/26 | 454 | 454 | 440 | 440 | 3,000 |
2007/10/23 | 457 | 462 | 457 | 462 | 2,000 |
2007/10/18 | 468 | 468 | 468 | 468 | 1,000 |
2007/10/17 | 450 | 450 | 450 | 450 | 1,000 |
2007/10/16 | 457 | 457 | 441 | 446 | 7,000 |
2007/10/15 | 467 | 469 | 467 | 469 | 2,000 |
2007/10/12 | 461 | 470 | 461 | 462 | 5,000 |
2007/10/11 | 463 | 475 | 460 | 460 | 8,000 |
2007/10/10 | 445 | 497 | 445 | 487 | 21,000 |
2007/10/09 | 437 | 449 | 437 | 449 | 5,000 |
2007/10/05 | 425 | 425 | 425 | 425 | 2,000 |
2007/10/03 | 420 | 420 | 420 | 420 | 1,000 |
2007/10/02 | 415 | 420 | 415 | 420 | 3,000 |
2007/10/01 | 420 | 420 | 420 | 420 | 2,000 |
2007/09/28 | 415 | 415 | 415 | 415 | 1,000 |
2007/09/27 | 404 | 419 | 404 | 410 | 10,000 |
2007/09/26 | 373 | 383 | 356 | 383 | 27,000 |
2007/09/25 | 414 | 419 | 375 | 375 | 27,000 |
2007/09/21 | 450 | 450 | 403 | 419 | 70,000 |
2007/09/20 | 460 | 468 | 450 | 450 | 34,000 |
2007/09/14 | 445 | 445 | 445 | 445 | 5,000 |
2007/09/13 | 431 | 436 | 431 | 436 | 3,000 |
2007/09/12 | 448 | 448 | 448 | 448 | 1,000 |
2007/09/07 | 451 | 451 | 451 | 451 | 1,000 |
2007/09/06 | 450 | 450 | 450 | 450 | 2,000 |
2007/09/05 | 465 | 465 | 465 | 465 | 1,000 |
2007/08/31 | 457 | 464 | 457 | 464 | 3,000 |
2007/08/30 | 455 | 456 | 455 | 456 | 3,000 |
2007/08/27 | 472 | 475 | 472 | 472 | 3,000 |
2007/08/24 | 472 | 472 | 472 | 472 | 1,000 |
2007/08/23 | 474 | 474 | 471 | 471 | 6,000 |
2007/08/21 | 488 | 489 | 488 | 489 | 7,000 |
2007/08/20 | 505 | 505 | 505 | 505 | 3,000 |
2007/08/17 | 508 | 508 | 508 | 508 | 1,000 |
2007/08/13 | 515 | 515 | 500 | 510 | 3,000 |
2007/08/10 | 517 | 518 | 515 | 515 | 4,000 |
2007/08/09 | 550 | 550 | 526 | 526 | 4,000 |
2007/08/06 | 556 | 563 | 556 | 563 | 2,000 |
2007/08/03 | 556 | 556 | 556 | 556 | 1,000 |
2007/07/27 | 563 | 563 | 563 | 563 | 1,000 |
2007/07/26 | 553 | 553 | 553 | 553 | 1,000 |
2007/07/23 | 552 | 552 | 552 | 552 | 1,000 |
2007/07/20 | 574 | 574 | 574 | 574 | 1,000 |
2007/07/18 | 568 | 568 | 565 | 565 | 2,000 |
2007/07/17 | 572 | 572 | 572 | 572 | 1,000 |
2007/07/13 | 583 | 583 | 583 | 583 | 2,000 |
2007/07/11 | 585 | 585 | 571 | 581 | 3,000 |
2007/07/09 | 575 | 585 | 575 | 585 | 2,000 |
2007/07/06 | 588 | 588 | 585 | 585 | 3,000 |
2007/07/05 | 594 | 594 | 589 | 589 | 6,000 |
2007/07/04 | 582 | 595 | 582 | 595 | 7,000 |
2007/07/03 | 575 | 582 | 575 | 582 | 3,000 |
2007/07/02 | 579 | 580 | 579 | 580 | 3,000 |
2007/06/28 | 568 | 575 | 568 | 575 | 2,000 |
2007/06/27 | 571 | 571 | 571 | 571 | 2,000 |
2007/06/26 | 568 | 571 | 568 | 571 | 3,000 |
2007/06/25 | 580 | 580 | 578 | 578 | 4,000 |
2007/06/22 | 570 | 575 | 570 | 575 | 4,000 |
2007/06/20 | 564 | 574 | 564 | 574 | 3,000 |
2007/06/19 | 574 | 574 | 574 | 574 | 1,000 |
2007/06/18 | 571 | 571 | 565 | 565 | 3,000 |
2007/06/15 | 570 | 580 | 560 | 561 | 11,000 |
2007/06/14 | 570 | 570 | 570 | 570 | 1,000 |
2007/06/12 | 570 | 570 | 566 | 566 | 2,000 |
2007/06/06 | 585 | 585 | 585 | 585 | 1,000 |
2007/06/05 | 571 | 580 | 571 | 580 | 2,000 |
2007/06/04 | 575 | 575 | 575 | 575 | 1,000 |
2007/06/01 | 565 | 576 | 561 | 565 | 9,000 |
2007/05/30 | 571 | 571 | 570 | 570 | 2,000 |
2007/05/29 | 570 | 570 | 561 | 561 | 2,000 |
2007/05/28 | 585 | 585 | 570 | 570 | 3,000 |
2007/05/25 | 579 | 579 | 579 | 579 | 1,000 |
2007/05/24 | 589 | 590 | 580 | 580 | 11,000 |
2007/05/23 | 566 | 570 | 566 | 570 | 2,000 |
2007/05/22 | 588 | 588 | 570 | 573 | 6,000 |
2007/05/18 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/17 | 571 | 571 | 570 | 570 | 2,000 |
2007/05/15 | 570 | 570 | 570 | 570 | 5,000 |
2007/05/14 | 580 | 580 | 580 | 580 | 9,000 |
2007/05/11 | 595 | 614 | 595 | 614 | 6,000 |
2007/05/07 | 615 | 615 | 610 | 610 | 3,000 |
2007/04/27 | 595 | 600 | 595 | 600 | 2,000 |
2007/04/26 | 595 | 595 | 595 | 595 | 1,000 |
2007/04/25 | 586 | 586 | 586 | 586 | 1,000 |
2007/04/24 | 575 | 575 | 575 | 575 | 1,000 |
2007/04/23 | 570 | 570 | 570 | 570 | 1,000 |
2007/04/20 | 600 | 600 | 600 | 600 | 3,000 |
2007/04/17 | 604 | 604 | 601 | 601 | 7,000 |
2007/04/16 | 601 | 614 | 601 | 614 | 3,000 |
2007/04/11 | 616 | 616 | 616 | 616 | 1,000 |
2007/04/09 | 630 | 630 | 616 | 616 | 2,000 |
2007/04/06 | 635 | 635 | 635 | 635 | 1,000 |
2007/04/05 | 635 | 635 | 635 | 635 | 1,000 |
2007/04/04 | 633 | 633 | 633 | 633 | 2,000 |
2007/03/30 | 640 | 650 | 640 | 650 | 6,000 |
2007/03/29 | 645 | 645 | 640 | 640 | 5,000 |
2007/03/28 | 658 | 658 | 655 | 655 | 3,000 |
2007/03/27 | 668 | 668 | 668 | 668 | 2,000 |
2007/03/23 | 671 | 674 | 670 | 674 | 4,000 |
2007/03/22 | 666 | 670 | 666 | 670 | 3,000 |
2007/03/19 | 661 | 661 | 661 | 661 | 2,000 |
2007/03/16 | 642 | 660 | 642 | 660 | 5,000 |
2007/03/15 | 656 | 670 | 656 | 670 | 2,000 |
2007/03/14 | 676 | 676 | 666 | 666 | 4,000 |
2007/03/12 | 688 | 688 | 671 | 688 | 7,000 |
2007/03/09 | 668 | 668 | 660 | 668 | 5,000 |
2007/03/08 | 656 | 676 | 656 | 676 | 3,000 |
2007/03/07 | 649 | 652 | 642 | 642 | 5,000 |
2007/03/06 | 650 | 650 | 650 | 650 | 2,000 |
2007/03/05 | 651 | 651 | 650 | 651 | 10,000 |
2007/03/02 | 650 | 650 | 650 | 650 | 1,000 |
2007/02/28 | 657 | 658 | 650 | 658 | 10,000 |
2007/02/27 | 666 | 672 | 661 | 661 | 8,000 |
2007/02/26 | 675 | 675 | 660 | 660 | 13,000 |
2007/02/23 | 650 | 650 | 650 | 650 | 1,000 |
2007/02/22 | 640 | 640 | 640 | 640 | 1,000 |
2007/02/21 | 640 | 640 | 640 | 640 | 2,000 |
2007/02/20 | 637 | 637 | 625 | 630 | 3,000 |
2007/02/19 | 610 | 628 | 608 | 628 | 4,000 |
2007/02/16 | 629 | 630 | 629 | 630 | 5,000 |
2007/02/15 | 623 | 623 | 621 | 621 | 4,000 |
2007/02/14 | 620 | 629 | 619 | 629 | 4,000 |
2007/02/13 | 623 | 629 | 623 | 629 | 4,000 |
2007/02/09 | 617 | 623 | 617 | 623 | 3,000 |
2007/02/08 | 609 | 623 | 609 | 623 | 3,000 |
2007/02/07 | 608 | 608 | 608 | 608 | 2,000 |
2007/02/06 | 610 | 611 | 608 | 608 | 7,000 |
2007/02/05 | 612 | 612 | 605 | 605 | 3,000 |
2007/02/02 | 621 | 621 | 620 | 620 | 2,000 |
2007/01/30 | 619 | 619 | 619 | 619 | 1,000 |
2007/01/29 | 623 | 623 | 623 | 623 | 1,000 |
2007/01/26 | 610 | 625 | 606 | 625 | 7,000 |
2007/01/25 | 620 | 625 | 615 | 615 | 3,000 |
2007/01/24 | 620 | 620 | 620 | 620 | 3,000 |
2007/01/23 | 613 | 613 | 613 | 613 | 2,000 |
2007/01/22 | 615 | 615 | 615 | 615 | 1,000 |
2007/01/18 | 608 | 608 | 603 | 608 | 6,000 |
2007/01/16 | 620 | 620 | 608 | 608 | 5,000 |
2007/01/15 | 623 | 624 | 623 | 624 | 3,000 |
2007/01/12 | 612 | 619 | 612 | 619 | 2,000 |
2007/01/10 | 603 | 612 | 603 | 612 | 9,000 |
2007/01/09 | 623 | 623 | 623 | 623 | 1,000 |