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 |
|---|---|---|---|---|---|
| 2008/12/29 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/12/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/12/24 | 249 | 249 | 248 | 248 | 15,000 |
| 2008/12/18 | 258 | 259 | 258 | 259 | 3,000 |
| 2008/12/15 | 255 | 255 | 250 | 250 | 2,000 |
| 2008/12/11 | 264 | 264 | 264 | 264 | 4,000 |
| 2008/12/08 | 265 | 265 | 260 | 260 | 2,000 |
| 2008/12/05 | 240 | 260 | 240 | 260 | 11,000 |
| 2008/12/04 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/12/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/12/02 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/12/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/11/27 | 260 | 260 | 255 | 255 | 3,000 |
| 2008/11/26 | 255 | 255 | 255 | 255 | 5,000 |
| 2008/11/25 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/11/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/11/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/11/14 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/11/12 | 273 | 273 | 271 | 271 | 2,000 |
| 2008/11/11 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/11/10 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/11/06 | 284 | 284 | 284 | 284 | 3,000 |
| 2008/11/05 | 290 | 290 | 270 | 279 | 3,000 |
| 2008/11/04 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/10/31 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/10/29 | 265 | 274 | 260 | 274 | 5,000 |
| 2008/10/27 | 280 | 284 | 266 | 266 | 4,000 |
| 2008/10/23 | 266 | 270 | 266 | 270 | 2,000 |
| 2008/10/22 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/10/21 | 290 | 290 | 287 | 287 | 2,000 |
| 2008/10/20 | 289 | 292 | 289 | 292 | 2,000 |
| 2008/10/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/10/16 | 289 | 290 | 289 | 290 | 2,000 |
| 2008/10/15 | 290 | 310 | 290 | 310 | 4,000 |
| 2008/10/14 | 257 | 290 | 251 | 290 | 8,000 |
| 2008/10/10 | 270 | 270 | 220 | 244 | 34,000 |
| 2008/10/09 | 270 | 280 | 270 | 270 | 4,000 |
| 2008/10/08 | 291 | 291 | 249 | 270 | 6,000 |
| 2008/10/07 | 265 | 295 | 260 | 295 | 20,000 |
| 2008/10/06 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/10/03 | 345 | 345 | 326 | 341 | 5,000 |
| 2008/10/02 | 346 | 346 | 346 | 346 | 1,000 |
| 2008/09/30 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/09/29 | 373 | 378 | 373 | 378 | 2,000 |
| 2008/09/26 | 380 | 383 | 373 | 383 | 3,000 |
| 2008/09/25 | 398 | 398 | 378 | 385 | 5,000 |
| 2008/09/24 | 373 | 393 | 373 | 393 | 3,000 |
| 2008/09/18 | 380 | 395 | 380 | 395 | 3,000 |
| 2008/09/17 | 397 | 397 | 397 | 397 | 1,000 |
| 2008/09/08 | 397 | 397 | 397 | 397 | 1,000 |
| 2008/08/28 | 399 | 399 | 399 | 399 | 2,000 |
| 2008/08/27 | 391 | 394 | 391 | 394 | 6,000 |
| 2008/08/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/08/11 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/08/07 | 393 | 393 | 393 | 393 | 1,000 |
| 2008/08/06 | 403 | 408 | 403 | 408 | 2,000 |
| 2008/08/05 | 395 | 395 | 393 | 393 | 2,000 |
| 2008/07/31 | 390 | 413 | 390 | 413 | 2,000 |
| 2008/07/30 | 393 | 393 | 393 | 393 | 1,000 |
| 2008/07/28 | 413 | 413 | 398 | 398 | 2,000 |
| 2008/07/22 | 405 | 413 | 398 | 398 | 4,000 |
| 2008/07/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/07/16 | 381 | 401 | 381 | 401 | 2,000 |
| 2008/07/15 | 413 | 413 | 400 | 400 | 4,000 |
| 2008/07/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/07/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/07/09 | 405 | 415 | 405 | 415 | 2,000 |
| 2008/07/04 | 418 | 418 | 418 | 418 | 1,000 |
| 2008/07/02 | 414 | 415 | 400 | 415 | 5,000 |
| 2008/06/30 | 418 | 418 | 418 | 418 | 1,000 |
| 2008/06/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/06/19 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/06/09 | 428 | 428 | 428 | 428 | 1,000 |
| 2008/06/06 | 436 | 436 | 426 | 426 | 2,000 |
| 2008/06/03 | 420 | 420 | 416 | 416 | 2,000 |
| 2008/06/02 | 420 | 420 | 415 | 415 | 2,000 |
| 2008/05/30 | 421 | 425 | 421 | 425 | 2,000 |
| 2008/05/28 | 427 | 427 | 427 | 427 | 1,000 |
| 2008/05/27 | 416 | 417 | 415 | 417 | 4,000 |
| 2008/05/26 | 424 | 424 | 414 | 414 | 2,000 |
| 2008/05/23 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/05/22 | 420 | 430 | 420 | 430 | 3,000 |
| 2008/05/21 | 442 | 442 | 432 | 440 | 4,000 |
| 2008/05/20 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/05/19 | 455 | 459 | 455 | 459 | 5,000 |
| 2008/05/16 | 440 | 458 | 440 | 458 | 6,000 |
| 2008/05/15 | 440 | 440 | 430 | 430 | 5,000 |
| 2008/05/14 | 438 | 438 | 430 | 430 | 2,000 |
| 2008/05/09 | 436 | 436 | 431 | 433 | 4,000 |
| 2008/05/08 | 445 | 449 | 445 | 449 | 2,000 |
| 2008/05/07 | 444 | 445 | 430 | 430 | 4,000 |
| 2008/05/01 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/04/30 | 446 | 446 | 446 | 446 | 1,000 |
| 2008/04/28 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/04/24 | 436 | 449 | 436 | 449 | 5,000 |
| 2008/04/23 | 426 | 426 | 426 | 426 | 2,000 |
| 2008/04/17 | 453 | 453 | 453 | 453 | 2,000 |
| 2008/04/04 | 457 | 457 | 457 | 457 | 1,000 |
| 2008/04/03 | 469 | 469 | 469 | 469 | 1,000 |
| 2008/04/02 | 464 | 464 | 464 | 464 | 1,000 |
| 2008/03/21 | 459 | 473 | 459 | 473 | 3,000 |
| 2008/03/13 | 449 | 449 | 449 | 449 | 1,000 |
| 2008/03/12 | 465 | 465 | 441 | 444 | 9,000 |
| 2008/03/11 | 464 | 468 | 458 | 465 | 6,000 |
| 2008/03/10 | 449 | 459 | 444 | 459 | 3,000 |
| 2008/03/06 | 455 | 455 | 452 | 452 | 2,000 |
| 2008/03/04 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/02/29 | 470 | 472 | 470 | 472 | 3,000 |
| 2008/02/28 | 451 | 461 | 451 | 460 | 7,000 |
| 2008/02/27 | 453 | 453 | 448 | 448 | 2,000 |
| 2008/02/26 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/02/25 | 449 | 449 | 449 | 449 | 4,000 |
| 2008/02/22 | 458 | 458 | 458 | 458 | 1,000 |
| 2008/02/21 | 455 | 455 | 444 | 444 | 4,000 |
| 2008/02/20 | 439 | 445 | 439 | 445 | 5,000 |
| 2008/02/19 | 438 | 438 | 438 | 438 | 1,000 |
| 2008/02/18 | 433 | 433 | 433 | 433 | 3,000 |
| 2008/02/15 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/02/14 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/02/13 | 438 | 438 | 438 | 438 | 1,000 |
| 2008/02/12 | 438 | 438 | 438 | 438 | 2,000 |
| 2008/02/08 | 417 | 441 | 417 | 440 | 10,000 |
| 2008/02/07 | 415 | 415 | 408 | 412 | 7,000 |
| 2008/02/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/02/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/02/04 | 381 | 381 | 381 | 381 | 2,000 |
| 2008/02/01 | 381 | 381 | 381 | 381 | 1,000 |
| 2008/01/31 | 395 | 400 | 395 | 400 | 2,000 |
| 2008/01/30 | 389 | 390 | 389 | 390 | 2,000 |
| 2008/01/28 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/01/25 | 358 | 360 | 355 | 360 | 3,000 |
| 2008/01/24 | 355 | 358 | 350 | 358 | 3,000 |
| 2008/01/23 | 370 | 370 | 360 | 370 | 3,000 |
| 2008/01/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/01/21 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/01/18 | 350 | 387 | 350 | 387 | 8,000 |
| 2008/01/17 | 350 | 350 | 345 | 350 | 7,000 |
| 2008/01/16 | 370 | 372 | 358 | 358 | 15,000 |
| 2008/01/15 | 380 | 390 | 380 | 380 | 3,000 |
| 2008/01/11 | 390 | 395 | 390 | 395 | 2,000 |
| 2008/01/10 | 390 | 391 | 390 | 390 | 4,000 |
| 2008/01/09 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/01/08 | 390 | 390 | 390 | 390 | 4,000 |
| 2008/01/04 | 378 | 391 | 378 | 391 | 6,000 |