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 |
---|---|---|---|---|---|
2011/12/30 | 333 | 333 | 326 | 326 | 7,000 |
2011/12/29 | 335 | 336 | 333 | 333 | 15,000 |
2011/12/28 | 339 | 339 | 337 | 338 | 6,000 |
2011/12/27 | 342 | 342 | 338 | 339 | 7,000 |
2011/12/26 | 339 | 339 | 334 | 334 | 4,000 |
2011/12/22 | 338 | 338 | 337 | 337 | 4,000 |
2011/12/21 | 345 | 345 | 338 | 338 | 3,000 |
2011/12/20 | 346 | 346 | 335 | 344 | 11,000 |
2011/12/19 | 340 | 340 | 340 | 340 | 1,000 |
2011/12/16 | 360 | 360 | 340 | 340 | 23,000 |
2011/12/15 | 358 | 358 | 350 | 350 | 65,000 |
2011/12/14 | 363 | 363 | 350 | 357 | 26,000 |
2011/12/13 | 354 | 362 | 350 | 362 | 11,000 |
2011/12/12 | 345 | 363 | 345 | 362 | 14,000 |
2011/12/09 | 340 | 343 | 335 | 343 | 9,000 |
2011/12/08 | 340 | 341 | 335 | 341 | 7,000 |
2011/12/07 | 334 | 340 | 334 | 340 | 9,000 |
2011/12/05 | 335 | 335 | 335 | 335 | 1,000 |
2011/12/02 | 326 | 335 | 322 | 335 | 25,000 |
2011/12/01 | 338 | 338 | 337 | 337 | 3,000 |
2011/11/30 | 330 | 334 | 330 | 334 | 4,000 |
2011/11/29 | 310 | 330 | 309 | 330 | 14,000 |
2011/11/28 | 307 | 309 | 307 | 309 | 13,000 |
2011/11/25 | 0 | 0 | 0 | 304 | 0 |
2011/11/24 | 307 | 307 | 303 | 304 | 8,000 |
2011/11/22 | 0 | 0 | 0 | 305 | 0 |
2011/11/21 | 305 | 305 | 305 | 305 | 20,000 |
2011/11/18 | 305 | 305 | 305 | 305 | 4,000 |
2011/11/17 | 313 | 313 | 313 | 313 | 2,000 |
2011/11/16 | 329 | 329 | 329 | 329 | 1,000 |
2011/11/15 | 0 | 0 | 0 | 311 | 0 |
2011/11/14 | 0 | 0 | 0 | 311 | 0 |
2011/11/11 | 0 | 0 | 0 | 311 | 0 |
2011/11/10 | 322 | 322 | 311 | 311 | 6,000 |
2011/11/09 | 323 | 323 | 323 | 323 | 20,000 |
2011/11/08 | 323 | 323 | 323 | 323 | 29,000 |
2011/11/07 | 324 | 324 | 314 | 323 | 8,000 |
2011/11/04 | 315 | 316 | 304 | 310 | 25,000 |
2011/11/02 | 306 | 306 | 304 | 304 | 3,000 |
2011/11/01 | 0 | 0 | 0 | 306 | 0 |
2011/10/31 | 0 | 0 | 0 | 306 | 0 |
2011/10/28 | 314 | 314 | 305 | 306 | 19,000 |
2011/10/27 | 313 | 313 | 313 | 313 | 2,000 |
2011/10/26 | 0 | 0 | 0 | 309 | 0 |
2011/10/25 | 309 | 310 | 309 | 309 | 3,000 |
2011/10/24 | 316 | 316 | 309 | 309 | 3,000 |
2011/10/21 | 315 | 320 | 300 | 300 | 49,000 |
2011/10/20 | 327 | 327 | 309 | 309 | 6,000 |
2011/10/19 | 326 | 335 | 326 | 335 | 6,000 |
2011/10/18 | 342 | 342 | 342 | 342 | 1,000 |
2011/10/17 | 341 | 341 | 341 | 341 | 1,000 |
2011/10/14 | 339 | 339 | 339 | 339 | 2,000 |
2011/10/13 | 0 | 0 | 0 | 341 | 0 |
2011/10/12 | 0 | 0 | 0 | 341 | 0 |
2011/10/11 | 321 | 341 | 321 | 341 | 3,000 |
2011/10/07 | 0 | 0 | 0 | 337 | 0 |
2011/10/06 | 0 | 0 | 0 | 337 | 0 |
2011/10/05 | 0 | 0 | 0 | 337 | 0 |
2011/10/04 | 0 | 0 | 0 | 337 | 0 |
2011/10/03 | 0 | 0 | 0 | 337 | 0 |
2011/09/30 | 0 | 0 | 0 | 337 | 0 |
2011/09/29 | 337 | 337 | 337 | 337 | 2,000 |
2011/09/28 | 330 | 347 | 330 | 347 | 3,000 |
2011/09/27 | 330 | 330 | 330 | 330 | 1,000 |
2011/09/26 | 0 | 0 | 0 | 330 | 0 |
2011/09/22 | 330 | 330 | 330 | 330 | 1,000 |
2011/09/21 | 324 | 324 | 324 | 324 | 1,000 |
2011/09/20 | 330 | 330 | 320 | 328 | 6,000 |
2011/09/16 | 316 | 316 | 316 | 316 | 1,000 |
2011/09/15 | 315 | 315 | 315 | 315 | 1,000 |
2011/09/14 | 320 | 320 | 315 | 315 | 9,000 |
2011/09/13 | 315 | 321 | 315 | 321 | 3,000 |
2011/09/12 | 300 | 310 | 300 | 310 | 2,000 |
2011/09/09 | 304 | 304 | 304 | 304 | 2,000 |
2011/09/08 | 0 | 0 | 0 | 314 | 0 |
2011/09/07 | 314 | 314 | 314 | 314 | 1,000 |
2011/09/06 | 329 | 329 | 329 | 329 | 3,000 |
2011/09/05 | 313 | 329 | 313 | 329 | 7,000 |
2011/09/02 | 300 | 313 | 300 | 313 | 8,000 |
2011/09/01 | 292 | 295 | 292 | 295 | 6,000 |
2011/08/31 | 293 | 293 | 293 | 293 | 1,000 |
2011/08/30 | 290 | 290 | 290 | 290 | 8,000 |
2011/08/29 | 291 | 291 | 291 | 291 | 3,000 |
2011/08/26 | 291 | 294 | 291 | 291 | 7,000 |
2011/08/25 | 291 | 291 | 290 | 291 | 9,000 |
2011/08/24 | 292 | 293 | 291 | 291 | 5,000 |
2011/08/23 | 289 | 292 | 289 | 292 | 3,000 |
2011/08/22 | 291 | 291 | 287 | 289 | 11,000 |
2011/08/19 | 295 | 295 | 295 | 295 | 1,000 |
2011/08/18 | 300 | 300 | 300 | 300 | 1,000 |
2011/08/17 | 296 | 300 | 296 | 300 | 2,000 |
2011/08/16 | 300 | 300 | 300 | 300 | 1,000 |
2011/08/15 | 305 | 305 | 305 | 305 | 1,000 |
2011/08/12 | 304 | 305 | 304 | 305 | 2,000 |
2011/08/11 | 296 | 300 | 293 | 300 | 4,000 |
2011/08/10 | 310 | 310 | 303 | 303 | 3,000 |
2011/08/09 | 305 | 305 | 296 | 302 | 19,000 |
2011/08/08 | 318 | 318 | 318 | 318 | 1,000 |
2011/08/05 | 322 | 322 | 305 | 319 | 11,000 |
2011/08/04 | 329 | 332 | 329 | 331 | 4,000 |
2011/08/03 | 330 | 330 | 330 | 330 | 1,000 |
2011/08/02 | 329 | 329 | 329 | 329 | 1,000 |
2011/08/01 | 325 | 325 | 325 | 325 | 1,000 |
2011/07/29 | 0 | 0 | 0 | 330 | 0 |
2011/07/28 | 330 | 330 | 330 | 330 | 1,000 |
2011/07/27 | 325 | 325 | 325 | 325 | 8,000 |
2011/07/26 | 334 | 334 | 328 | 330 | 5,000 |
2011/07/25 | 343 | 343 | 331 | 334 | 5,000 |
2011/07/22 | 0 | 0 | 0 | 335 | 0 |
2011/07/21 | 335 | 335 | 335 | 335 | 1,000 |
2011/07/20 | 337 | 337 | 336 | 336 | 6,000 |
2011/07/19 | 324 | 329 | 324 | 329 | 2,000 |
2011/07/15 | 334 | 334 | 334 | 334 | 2,000 |
2011/07/14 | 335 | 335 | 335 | 335 | 2,000 |
2011/07/13 | 0 | 0 | 0 | 348 | 0 |
2011/07/12 | 0 | 0 | 0 | 348 | 0 |
2011/07/11 | 344 | 348 | 344 | 348 | 75,000 |
2011/07/08 | 345 | 345 | 340 | 343 | 8,000 |
2011/07/07 | 336 | 338 | 336 | 338 | 19,000 |
2011/07/06 | 336 | 336 | 336 | 336 | 9,000 |
2011/07/05 | 331 | 332 | 330 | 332 | 17,000 |
2011/07/04 | 330 | 330 | 330 | 330 | 2,000 |
2011/07/01 | 329 | 330 | 328 | 330 | 3,000 |
2011/06/30 | 326 | 326 | 325 | 325 | 2,000 |
2011/06/29 | 321 | 321 | 321 | 321 | 5,000 |
2011/06/28 | 328 | 328 | 328 | 328 | 1,000 |
2011/06/27 | 327 | 327 | 327 | 327 | 1,000 |
2011/06/24 | 315 | 320 | 314 | 320 | 16,000 |
2011/06/23 | 310 | 310 | 309 | 309 | 4,000 |
2011/06/22 | 318 | 319 | 313 | 313 | 3,000 |
2011/06/21 | 312 | 312 | 312 | 312 | 3,000 |
2011/06/20 | 318 | 318 | 317 | 317 | 7,000 |
2011/06/17 | 319 | 325 | 319 | 325 | 2,000 |
2011/06/16 | 327 | 327 | 327 | 327 | 1,000 |
2011/06/15 | 330 | 330 | 330 | 330 | 5,000 |
2011/06/14 | 330 | 330 | 330 | 330 | 4,000 |
2011/06/13 | 0 | 0 | 0 | 325 | 0 |
2011/06/10 | 321 | 325 | 321 | 325 | 2,000 |
2011/06/09 | 325 | 325 | 310 | 322 | 16,000 |
2011/06/08 | 329 | 329 | 329 | 329 | 1,000 |
2011/06/07 | 327 | 334 | 327 | 334 | 2,000 |
2011/06/06 | 332 | 332 | 332 | 332 | 1,000 |
2011/06/03 | 332 | 332 | 332 | 332 | 2,000 |
2011/06/02 | 340 | 340 | 338 | 338 | 3,000 |
2011/06/01 | 338 | 338 | 338 | 338 | 2,000 |
2011/05/31 | 340 | 340 | 340 | 340 | 1,000 |
2011/05/30 | 335 | 335 | 334 | 334 | 2,000 |
2011/05/27 | 345 | 345 | 332 | 342 | 4,000 |
2011/05/26 | 345 | 345 | 345 | 345 | 1,000 |
2011/05/25 | 0 | 0 | 0 | 344 | 0 |
2011/05/24 | 336 | 344 | 335 | 344 | 11,000 |
2011/05/23 | 342 | 342 | 335 | 342 | 5,000 |
2011/05/20 | 349 | 349 | 346 | 346 | 8,000 |
2011/05/19 | 353 | 358 | 345 | 349 | 54,000 |
2011/05/18 | 387 | 389 | 387 | 389 | 7,000 |
2011/05/17 | 374 | 387 | 370 | 387 | 16,000 |
2011/05/16 | 371 | 371 | 370 | 370 | 3,000 |
2011/05/13 | 389 | 389 | 377 | 379 | 11,000 |
2011/05/12 | 380 | 386 | 380 | 386 | 11,000 |
2011/05/11 | 378 | 380 | 368 | 380 | 5,000 |
2011/05/10 | 387 | 387 | 377 | 377 | 7,000 |
2011/05/09 | 380 | 388 | 380 | 387 | 13,000 |
2011/05/06 | 373 | 378 | 370 | 378 | 15,000 |
2011/05/02 | 358 | 370 | 355 | 367 | 23,000 |
2011/04/28 | 353 | 358 | 353 | 358 | 16,000 |
2011/04/27 | 352 | 353 | 345 | 353 | 23,000 |
2011/04/26 | 343 | 349 | 343 | 349 | 13,000 |
2011/04/25 | 340 | 343 | 340 | 343 | 9,000 |
2011/04/22 | 343 | 343 | 339 | 339 | 5,000 |
2011/04/21 | 341 | 343 | 339 | 343 | 8,000 |
2011/04/20 | 339 | 341 | 339 | 341 | 3,000 |
2011/04/19 | 341 | 341 | 337 | 337 | 4,000 |
2011/04/18 | 340 | 341 | 340 | 340 | 3,000 |
2011/04/15 | 343 | 343 | 338 | 340 | 5,000 |
2011/04/14 | 346 | 346 | 336 | 337 | 4,000 |
2011/04/13 | 346 | 346 | 346 | 346 | 1,000 |
2011/04/12 | 351 | 351 | 333 | 333 | 3,000 |
2011/04/11 | 351 | 351 | 341 | 341 | 6,000 |
2011/04/08 | 0 | 0 | 0 | 345 | 0 |
2011/04/07 | 345 | 345 | 343 | 345 | 6,000 |
2011/04/06 | 354 | 354 | 345 | 345 | 3,000 |
2011/04/05 | 356 | 356 | 348 | 354 | 10,000 |
2011/04/04 | 351 | 358 | 351 | 356 | 27,000 |
2011/04/01 | 341 | 353 | 341 | 351 | 7,000 |
2011/03/31 | 343 | 348 | 343 | 348 | 9,000 |
2011/03/30 | 338 | 339 | 325 | 339 | 12,000 |
2011/03/29 | 340 | 340 | 328 | 336 | 10,000 |
2011/03/28 | 347 | 347 | 332 | 332 | 7,000 |
2011/03/25 | 328 | 343 | 328 | 337 | 67,000 |
2011/03/24 | 347 | 347 | 330 | 344 | 30,000 |
2011/03/23 | 351 | 357 | 345 | 352 | 11,000 |
2011/03/22 | 360 | 364 | 339 | 359 | 43,000 |
2011/03/18 | 310 | 339 | 310 | 328 | 23,000 |
2011/03/17 | 278 | 310 | 275 | 310 | 176,000 |
2011/03/16 | 334 | 377 | 333 | 350 | 36,000 |
2011/03/15 | 415 | 415 | 382 | 382 | 6,000 |
2011/03/14 | 400 | 462 | 400 | 462 | 11,000 |
2011/03/11 | 0 | 0 | 0 | 480 | 0 |
2011/03/10 | 481 | 481 | 476 | 480 | 7,000 |
2011/03/09 | 480 | 482 | 480 | 480 | 8,000 |
2011/03/08 | 482 | 482 | 476 | 482 | 8,000 |
2011/03/07 | 480 | 482 | 480 | 482 | 4,000 |
2011/03/04 | 485 | 485 | 480 | 480 | 3,000 |
2011/03/03 | 488 | 488 | 488 | 488 | 3,000 |
2011/03/02 | 480 | 488 | 480 | 488 | 3,000 |
2011/03/01 | 488 | 488 | 488 | 488 | 3,000 |
2011/02/28 | 489 | 489 | 489 | 489 | 1,000 |
2011/02/25 | 485 | 490 | 485 | 490 | 3,000 |
2011/02/24 | 0 | 0 | 0 | 491 | 0 |
2011/02/23 | 0 | 0 | 0 | 491 | 0 |
2011/02/22 | 490 | 491 | 490 | 491 | 4,000 |
2011/02/21 | 490 | 490 | 490 | 490 | 5,000 |
2011/02/18 | 490 | 490 | 490 | 490 | 2,000 |
2011/02/17 | 494 | 498 | 485 | 485 | 5,000 |
2011/02/16 | 497 | 497 | 497 | 497 | 1,000 |
2011/02/15 | 496 | 497 | 496 | 497 | 2,000 |
2011/02/14 | 498 | 498 | 476 | 497 | 21,000 |
2011/02/10 | 0 | 0 | 0 | 495 | 0 |
2011/02/09 | 502 | 503 | 490 | 495 | 12,000 |
2011/02/08 | 506 | 506 | 501 | 501 | 3,000 |
2011/02/07 | 515 | 515 | 515 | 515 | 2,000 |
2011/02/04 | 510 | 518 | 510 | 518 | 5,000 |
2011/02/03 | 499 | 510 | 499 | 510 | 9,000 |
2011/02/02 | 491 | 494 | 491 | 494 | 3,000 |
2011/02/01 | 495 | 496 | 495 | 495 | 3,000 |
2011/01/31 | 0 | 0 | 0 | 495 | 0 |
2011/01/28 | 482 | 495 | 482 | 495 | 3,000 |
2011/01/27 | 500 | 500 | 500 | 500 | 1,000 |
2011/01/26 | 503 | 503 | 499 | 500 | 19,000 |
2011/01/25 | 501 | 503 | 501 | 503 | 2,000 |
2011/01/24 | 513 | 524 | 511 | 511 | 3,000 |
2011/01/21 | 0 | 0 | 0 | 533 | 0 |
2011/01/20 | 545 | 547 | 533 | 533 | 6,000 |
2011/01/19 | 533 | 536 | 533 | 536 | 10,000 |
2011/01/18 | 520 | 533 | 520 | 533 | 5,000 |
2011/01/17 | 510 | 523 | 505 | 523 | 14,000 |
2011/01/14 | 489 | 510 | 489 | 510 | 9,000 |
2011/01/13 | 485 | 489 | 485 | 489 | 5,000 |
2011/01/12 | 471 | 478 | 471 | 478 | 16,000 |
2011/01/11 | 476 | 476 | 470 | 470 | 10,000 |
2011/01/07 | 445 | 470 | 445 | 470 | 15,000 |
2011/01/06 | 450 | 458 | 445 | 458 | 9,000 |
2011/01/05 | 445 | 445 | 440 | 445 | 9,000 |
2011/01/04 | 439 | 448 | 439 | 448 | 5,000 |