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 |
|---|---|---|---|---|---|
| 2010/12/30 | 426 | 437 | 426 | 437 | 2,000 |
| 2010/12/29 | 0 | 0 | 0 | 438 | 0 |
| 2010/12/28 | 426 | 438 | 425 | 438 | 6,000 |
| 2010/12/27 | 420 | 424 | 420 | 424 | 7,000 |
| 2010/12/24 | 428 | 430 | 428 | 430 | 3,000 |
| 2010/12/22 | 430 | 430 | 430 | 430 | 6,000 |
| 2010/12/21 | 433 | 439 | 431 | 431 | 12,000 |
| 2010/12/20 | 439 | 439 | 433 | 433 | 5,000 |
| 2010/12/17 | 429 | 431 | 420 | 431 | 14,000 |
| 2010/12/16 | 427 | 430 | 420 | 430 | 41,000 |
| 2010/12/15 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/12/14 | 434 | 434 | 425 | 425 | 9,000 |
| 2010/12/13 | 435 | 435 | 420 | 421 | 17,000 |
| 2010/12/10 | 435 | 435 | 427 | 430 | 18,000 |
| 2010/12/09 | 435 | 450 | 435 | 450 | 9,000 |
| 2010/12/08 | 437 | 438 | 435 | 435 | 3,000 |
| 2010/12/07 | 436 | 437 | 433 | 437 | 6,000 |
| 2010/12/06 | 435 | 440 | 432 | 440 | 11,000 |
| 2010/12/03 | 435 | 435 | 435 | 435 | 3,000 |
| 2010/12/02 | 447 | 447 | 439 | 440 | 5,000 |
| 2010/12/01 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/11/30 | 450 | 450 | 445 | 445 | 3,000 |
| 2010/11/29 | 458 | 458 | 450 | 450 | 2,000 |
| 2010/11/26 | 453 | 459 | 451 | 451 | 4,000 |
| 2010/11/25 | 0 | 0 | 0 | 463 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 463 | 0 |
| 2010/11/22 | 455 | 463 | 455 | 463 | 4,000 |
| 2010/11/19 | 460 | 467 | 460 | 464 | 3,000 |
| 2010/11/18 | 450 | 450 | 450 | 450 | 3,000 |
| 2010/11/17 | 450 | 450 | 450 | 450 | 4,000 |
| 2010/11/16 | 449 | 459 | 449 | 459 | 5,000 |
| 2010/11/15 | 450 | 450 | 450 | 450 | 2,000 |
| 2010/11/12 | 450 | 450 | 442 | 450 | 5,000 |
| 2010/11/11 | 450 | 450 | 449 | 450 | 6,000 |
| 2010/11/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/11/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/11/08 | 0 | 0 | 0 | 450 | 0 |
| 2010/11/05 | 443 | 462 | 443 | 461 | 4,000 |
| 2010/11/04 | 445 | 453 | 445 | 453 | 2,000 |
| 2010/11/02 | 438 | 438 | 425 | 437 | 11,000 |
| 2010/11/01 | 440 | 445 | 440 | 445 | 5,000 |
| 2010/10/29 | 435 | 447 | 432 | 447 | 4,000 |
| 2010/10/28 | 436 | 449 | 435 | 449 | 4,000 |
| 2010/10/27 | 450 | 450 | 436 | 450 | 3,000 |
| 2010/10/26 | 0 | 0 | 0 | 450 | 0 |
| 2010/10/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 456 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 456 | 0 |
| 2010/10/20 | 456 | 456 | 456 | 456 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 470 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 486 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 486 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 486 | 0 |
| 2010/10/13 | 486 | 486 | 486 | 486 | 1,000 |
| 2010/10/12 | 485 | 485 | 485 | 485 | 1,000 |
| 2010/10/08 | 497 | 497 | 485 | 485 | 3,000 |
| 2010/10/07 | 489 | 495 | 485 | 490 | 12,000 |
| 2010/10/06 | 508 | 508 | 507 | 507 | 2,000 |
| 2010/10/05 | 508 | 508 | 508 | 508 | 1,000 |
| 2010/10/04 | 0 | 0 | 0 | 519 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 519 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 519 | 0 |
| 2010/09/29 | 519 | 519 | 519 | 519 | 1,000 |
| 2010/09/28 | 525 | 525 | 505 | 510 | 5,000 |
| 2010/09/27 | 532 | 532 | 532 | 532 | 1,000 |
| 2010/09/24 | 0 | 0 | 0 | 532 | 0 |
| 2010/09/22 | 532 | 532 | 532 | 532 | 1,000 |
| 2010/09/21 | 537 | 537 | 530 | 530 | 3,000 |
| 2010/09/17 | 0 | 0 | 0 | 547 | 0 |
| 2010/09/16 | 547 | 547 | 547 | 547 | 1,000 |
| 2010/09/15 | 555 | 555 | 537 | 537 | 4,000 |
| 2010/09/14 | 555 | 555 | 555 | 555 | 1,000 |
| 2010/09/13 | 557 | 557 | 554 | 554 | 3,000 |
| 2010/09/10 | 567 | 567 | 567 | 567 | 1,000 |
| 2010/09/09 | 564 | 566 | 564 | 566 | 3,000 |
| 2010/09/08 | 561 | 563 | 561 | 563 | 2,000 |
| 2010/09/07 | 570 | 580 | 562 | 562 | 8,000 |
| 2010/09/06 | 568 | 569 | 568 | 569 | 2,000 |
| 2010/09/03 | 0 | 0 | 0 | 560 | 0 |
| 2010/09/02 | 560 | 560 | 560 | 560 | 1,000 |
| 2010/09/01 | 0 | 0 | 0 | 565 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 565 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 565 | 0 |
| 2010/08/27 | 565 | 565 | 565 | 565 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 565 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 565 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 565 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 565 | 0 |
| 2010/08/20 | 555 | 565 | 555 | 565 | 4,000 |
| 2010/08/19 | 0 | 0 | 0 | 569 | 0 |
| 2010/08/18 | 552 | 569 | 552 | 569 | 8,000 |
| 2010/08/17 | 0 | 0 | 0 | 569 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 569 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 569 | 0 |
| 2010/08/12 | 550 | 569 | 550 | 569 | 4,000 |
| 2010/08/11 | 0 | 0 | 0 | 570 | 0 |
| 2010/08/10 | 570 | 570 | 570 | 570 | 1,000 |
| 2010/08/09 | 0 | 0 | 0 | 570 | 0 |
| 2010/08/06 | 564 | 570 | 564 | 570 | 4,000 |
| 2010/08/05 | 560 | 560 | 560 | 560 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 565 | 0 |
| 2010/08/03 | 565 | 565 | 565 | 565 | 1,000 |
| 2010/08/02 | 569 | 569 | 569 | 569 | 3,000 |
| 2010/07/30 | 570 | 579 | 570 | 579 | 2,000 |
| 2010/07/29 | 566 | 566 | 560 | 560 | 3,000 |
| 2010/07/28 | 570 | 570 | 570 | 570 | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 589 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 589 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 589 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 589 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 589 | 0 |
| 2010/07/20 | 589 | 589 | 589 | 589 | 2,000 |
| 2010/07/16 | 570 | 585 | 570 | 585 | 4,000 |
| 2010/07/15 | 0 | 0 | 0 | 589 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 589 | 0 |
| 2010/07/13 | 570 | 589 | 570 | 589 | 3,000 |
| 2010/07/12 | 579 | 580 | 579 | 580 | 2,000 |
| 2010/07/09 | 560 | 570 | 560 | 570 | 3,000 |
| 2010/07/08 | 0 | 0 | 0 | 580 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 580 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 580 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 580 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 594 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 594 | 0 |
| 2010/06/15 | 594 | 594 | 594 | 594 | 1,000 |
| 2010/06/14 | 598 | 606 | 576 | 576 | 5,000 |
| 2010/06/11 | 560 | 575 | 560 | 575 | 5,000 |
| 2010/06/10 | 0 | 0 | 0 | 550 | 0 |
| 2010/06/09 | 550 | 575 | 550 | 550 | 6,000 |
| 2010/06/08 | 0 | 0 | 0 | 560 | 0 |
| 2010/06/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2010/06/04 | 556 | 556 | 550 | 550 | 3,000 |
| 2010/06/03 | 0 | 0 | 0 | 575 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 575 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 575 | 0 |
| 2010/05/31 | 575 | 575 | 575 | 575 | 1,000 |
| 2010/05/28 | 0 | 0 | 0 | 589 | 0 |
| 2010/05/27 | 589 | 589 | 589 | 589 | 1,000 |
| 2010/05/26 | 555 | 585 | 555 | 585 | 4,000 |
| 2010/05/25 | 548 | 548 | 548 | 548 | 1,000 |
| 2010/05/24 | 550 | 550 | 550 | 550 | 1,000 |
| 2010/05/21 | 566 | 566 | 550 | 550 | 4,000 |
| 2010/05/20 | 582 | 582 | 566 | 576 | 4,000 |
| 2010/05/19 | 591 | 591 | 591 | 591 | 2,000 |
| 2010/05/18 | 595 | 599 | 570 | 599 | 11,000 |
| 2010/05/17 | 577 | 590 | 567 | 590 | 12,000 |
| 2010/05/14 | 0 | 0 | 0 | 587 | 0 |
| 2010/05/13 | 585 | 590 | 585 | 587 | 4,000 |
| 2010/05/12 | 571 | 595 | 570 | 595 | 19,000 |
| 2010/05/11 | 610 | 610 | 610 | 610 | 3,000 |
| 2010/05/10 | 594 | 600 | 594 | 600 | 2,000 |
| 2010/05/07 | 572 | 585 | 572 | 585 | 3,000 |
| 2010/05/06 | 568 | 585 | 565 | 585 | 21,000 |
| 2010/04/30 | 574 | 581 | 550 | 568 | 27,000 |
| 2010/04/28 | 576 | 584 | 560 | 582 | 13,000 |
| 2010/04/27 | 595 | 597 | 570 | 586 | 17,000 |
| 2010/04/26 | 598 | 600 | 570 | 599 | 33,000 |
| 2010/04/23 | 589 | 600 | 580 | 598 | 36,000 |
| 2010/04/22 | 606 | 608 | 606 | 608 | 13,000 |
| 2010/04/21 | 606 | 606 | 588 | 606 | 38,000 |
| 2010/04/20 | 606 | 606 | 606 | 606 | 20,000 |
| 2010/04/19 | 606 | 606 | 606 | 606 | 1,000 |
| 2010/04/16 | 612 | 612 | 611 | 611 | 2,000 |
| 2010/04/15 | 618 | 628 | 618 | 628 | 3,000 |
| 2010/04/14 | 626 | 644 | 613 | 613 | 11,000 |
| 2010/04/13 | 611 | 645 | 611 | 645 | 21,000 |
| 2010/04/12 | 575 | 615 | 575 | 615 | 27,000 |
| 2010/04/09 | 530 | 575 | 530 | 575 | 12,000 |
| 2010/04/08 | 498 | 510 | 485 | 510 | 11,000 |
| 2010/04/07 | 476 | 510 | 462 | 503 | 44,000 |
| 2010/04/06 | 475 | 522 | 462 | 522 | 14,000 |
| 2010/04/05 | 0 | 0 | 0 | 484 | 0 |
| 2010/04/02 | 470 | 484 | 460 | 484 | 16,000 |
| 2010/04/01 | 480 | 480 | 470 | 470 | 2,000 |
| 2010/03/31 | 475 | 475 | 475 | 475 | 3,000 |
| 2010/03/30 | 472 | 472 | 472 | 472 | 3,000 |
| 2010/03/29 | 461 | 468 | 460 | 468 | 3,000 |
| 2010/03/26 | 462 | 462 | 460 | 460 | 3,000 |
| 2010/03/25 | 455 | 464 | 450 | 464 | 9,000 |
| 2010/03/24 | 472 | 472 | 439 | 453 | 7,000 |
| 2010/03/23 | 465 | 470 | 465 | 470 | 2,000 |
| 2010/03/19 | 436 | 457 | 431 | 457 | 12,000 |
| 2010/03/18 | 424 | 435 | 424 | 435 | 9,000 |
| 2010/03/17 | 438 | 438 | 429 | 437 | 17,000 |
| 2010/03/16 | 439 | 440 | 439 | 439 | 10,000 |
| 2010/03/15 | 434 | 434 | 434 | 434 | 1,000 |
| 2010/03/12 | 421 | 434 | 421 | 434 | 8,000 |
| 2010/03/11 | 444 | 444 | 444 | 444 | 6,000 |
| 2010/03/10 | 436 | 436 | 436 | 436 | 1,000 |
| 2010/03/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/03/08 | 412 | 414 | 412 | 414 | 2,000 |
| 2010/03/05 | 408 | 408 | 408 | 408 | 4,000 |
| 2010/03/04 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/03/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/02/25 | 402 | 410 | 402 | 410 | 10,000 |
| 2010/02/24 | 418 | 418 | 409 | 409 | 3,000 |
| 2010/02/23 | 418 | 418 | 412 | 412 | 5,000 |
| 2010/02/19 | 423 | 423 | 423 | 423 | 1,000 |
| 2010/02/18 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/02/17 | 410 | 423 | 410 | 423 | 3,000 |
| 2010/02/16 | 409 | 415 | 409 | 415 | 8,000 |
| 2010/02/12 | 415 | 420 | 415 | 420 | 2,000 |
| 2010/02/10 | 420 | 420 | 420 | 420 | 2,000 |
| 2010/02/04 | 418 | 430 | 415 | 430 | 6,000 |
| 2010/02/03 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/02/02 | 411 | 411 | 407 | 407 | 3,000 |
| 2010/02/01 | 419 | 419 | 419 | 419 | 1,000 |
| 2010/01/29 | 406 | 414 | 406 | 414 | 2,000 |
| 2010/01/27 | 414 | 414 | 414 | 414 | 1,000 |
| 2010/01/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/01/21 | 416 | 416 | 416 | 416 | 1,000 |
| 2010/01/18 | 411 | 411 | 411 | 411 | 2,000 |
| 2010/01/14 | 418 | 418 | 418 | 418 | 1,000 |
| 2010/01/12 | 419 | 423 | 419 | 423 | 2,000 |
| 2010/01/08 | 410 | 428 | 410 | 427 | 8,000 |
| 2010/01/06 | 426 | 426 | 426 | 426 | 1,000 |
| 2010/01/04 | 406 | 418 | 406 | 418 | 3,000 |