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 |
|---|---|---|---|---|---|
| 2009/12/29 | 445 | 445 | 430 | 430 | 2,000 |
| 2009/12/28 | 429 | 435 | 429 | 435 | 4,000 |
| 2009/12/25 | 395 | 419 | 395 | 419 | 9,000 |
| 2009/12/24 | 410 | 410 | 399 | 399 | 6,000 |
| 2009/12/22 | 410 | 410 | 410 | 410 | 2,000 |
| 2009/12/18 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/12/17 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/12/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/12/15 | 410 | 420 | 410 | 410 | 4,000 |
| 2009/12/11 | 435 | 435 | 435 | 435 | 3,000 |
| 2009/12/09 | 439 | 439 | 439 | 439 | 1,000 |
| 2009/12/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/11/26 | 432 | 432 | 432 | 432 | 1,000 |
| 2009/11/25 | 434 | 434 | 434 | 434 | 7,000 |
| 2009/11/13 | 423 | 438 | 423 | 438 | 2,000 |
| 2009/11/10 | 443 | 443 | 443 | 443 | 2,000 |
| 2009/11/09 | 443 | 443 | 443 | 443 | 1,000 |
| 2009/11/06 | 449 | 449 | 449 | 449 | 1,000 |
| 2009/11/05 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/11/04 | 450 | 450 | 450 | 450 | 6,000 |
| 2009/10/30 | 439 | 449 | 439 | 449 | 4,000 |
| 2009/10/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/10/22 | 459 | 459 | 459 | 459 | 1,000 |
| 2009/10/19 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/10/14 | 443 | 460 | 443 | 460 | 8,000 |
| 2009/10/07 | 448 | 448 | 448 | 448 | 1,000 |
| 2009/10/06 | 443 | 443 | 443 | 443 | 1,000 |
| 2009/10/05 | 433 | 433 | 433 | 433 | 1,000 |
| 2009/09/30 | 434 | 434 | 434 | 434 | 1,000 |
| 2009/09/29 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/09/28 | 446 | 446 | 446 | 446 | 1,000 |
| 2009/09/24 | 430 | 430 | 426 | 426 | 3,000 |
| 2009/09/15 | 435 | 435 | 430 | 430 | 2,000 |
| 2009/09/14 | 435 | 449 | 435 | 435 | 7,000 |
| 2009/09/11 | 433 | 433 | 433 | 433 | 2,000 |
| 2009/09/10 | 416 | 430 | 416 | 430 | 4,000 |
| 2009/09/09 | 430 | 430 | 421 | 421 | 6,000 |
| 2009/09/07 | 438 | 438 | 438 | 438 | 1,000 |
| 2009/08/27 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/08/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/08/10 | 449 | 449 | 449 | 449 | 1,000 |
| 2009/08/04 | 469 | 469 | 454 | 454 | 2,000 |
| 2009/08/03 | 459 | 459 | 459 | 459 | 1,000 |
| 2009/07/30 | 448 | 449 | 448 | 449 | 3,000 |
| 2009/07/29 | 447 | 447 | 447 | 447 | 5,000 |
| 2009/07/28 | 448 | 448 | 448 | 448 | 2,000 |
| 2009/07/27 | 443 | 453 | 443 | 453 | 3,000 |
| 2009/07/23 | 425 | 433 | 425 | 433 | 3,000 |
| 2009/07/21 | 425 | 435 | 425 | 435 | 3,000 |
| 2009/07/14 | 410 | 420 | 410 | 420 | 2,000 |
| 2009/07/13 | 419 | 420 | 419 | 420 | 2,000 |
| 2009/07/10 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/07/06 | 437 | 437 | 437 | 437 | 1,000 |
| 2009/06/29 | 448 | 448 | 448 | 448 | 1,000 |
| 2009/06/26 | 438 | 448 | 438 | 448 | 2,000 |
| 2009/06/23 | 437 | 437 | 434 | 434 | 5,000 |
| 2009/06/22 | 454 | 454 | 454 | 454 | 1,000 |
| 2009/06/16 | 424 | 449 | 424 | 449 | 3,000 |
| 2009/06/15 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/06/11 | 407 | 407 | 400 | 400 | 5,000 |
| 2009/06/09 | 420 | 422 | 420 | 422 | 4,000 |
| 2009/06/08 | 401 | 420 | 394 | 420 | 14,000 |
| 2009/06/04 | 389 | 396 | 389 | 396 | 2,000 |
| 2009/06/02 | 390 | 390 | 390 | 390 | 3,000 |
| 2009/06/01 | 396 | 396 | 396 | 396 | 3,000 |
| 2009/05/27 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/05/26 | 378 | 400 | 378 | 400 | 5,000 |
| 2009/05/25 | 373 | 373 | 373 | 373 | 1,000 |
| 2009/05/21 | 383 | 383 | 383 | 383 | 4,000 |
| 2009/05/18 | 384 | 384 | 384 | 384 | 2,000 |
| 2009/05/07 | 381 | 381 | 381 | 381 | 1,000 |
| 2009/04/30 | 365 | 371 | 361 | 371 | 4,000 |
| 2009/04/22 | 370 | 385 | 370 | 385 | 4,000 |
| 2009/04/20 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/04/16 | 379 | 379 | 364 | 364 | 3,000 |
| 2009/04/15 | 405 | 405 | 400 | 400 | 2,000 |
| 2009/04/13 | 371 | 408 | 371 | 408 | 6,000 |
| 2009/04/10 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/04/09 | 360 | 380 | 360 | 380 | 4,000 |
| 2009/04/08 | 350 | 360 | 350 | 360 | 3,000 |
| 2009/04/07 | 329 | 355 | 329 | 355 | 9,000 |
| 2009/04/06 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/03/31 | 320 | 327 | 320 | 327 | 2,000 |
| 2009/03/27 | 328 | 329 | 328 | 329 | 2,000 |
| 2009/03/24 | 328 | 333 | 328 | 333 | 2,000 |
| 2009/03/12 | 324 | 324 | 299 | 319 | 7,000 |
| 2009/03/11 | 312 | 319 | 312 | 319 | 6,000 |
| 2009/03/09 | 293 | 314 | 293 | 309 | 8,000 |
| 2009/03/06 | 278 | 283 | 278 | 283 | 4,000 |
| 2009/03/05 | 271 | 279 | 271 | 279 | 2,000 |
| 2009/03/04 | 263 | 279 | 263 | 279 | 3,000 |
| 2009/03/03 | 263 | 268 | 263 | 268 | 2,000 |
| 2009/02/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/02/26 | 235 | 245 | 235 | 245 | 2,000 |
| 2009/02/25 | 245 | 250 | 230 | 250 | 5,000 |
| 2009/02/24 | 230 | 245 | 230 | 245 | 3,000 |
| 2009/02/19 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/02/12 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/02/06 | 259 | 259 | 244 | 254 | 4,000 |
| 2009/01/30 | 240 | 259 | 240 | 259 | 4,000 |
| 2009/01/27 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/01/23 | 240 | 250 | 240 | 250 | 2,000 |
| 2009/01/20 | 235 | 255 | 235 | 255 | 5,000 |
| 2009/01/16 | 258 | 259 | 258 | 259 | 4,000 |
| 2009/01/07 | 258 | 263 | 258 | 263 | 5,000 |
| 2009/01/06 | 265 | 268 | 265 | 268 | 3,000 |