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 |
|---|---|---|---|---|---|
| 2013/12/30 | 805 | 820 | 803 | 820 | 216,000 |
| 2013/12/27 | 813 | 814 | 800 | 805 | 177,000 |
| 2013/12/26 | 792 | 814 | 787 | 809 | 247,000 |
| 2013/12/25 | 770 | 788 | 770 | 784 | 213,000 |
| 2013/12/24 | 785 | 789 | 778 | 778 | 114,000 |
| 2013/12/20 | 788 | 790 | 782 | 783 | 125,000 |
| 2013/12/19 | 810 | 814 | 789 | 795 | 145,000 |
| 2013/12/18 | 798 | 819 | 797 | 807 | 126,000 |
| 2013/12/17 | 805 | 810 | 795 | 798 | 140,000 |
| 2013/12/16 | 837 | 842 | 813 | 818 | 145,000 |
| 2013/12/13 | 852 | 855 | 836 | 845 | 91,000 |
| 2013/12/12 | 875 | 876 | 830 | 837 | 115,000 |
| 2013/12/11 | 892 | 892 | 875 | 876 | 129,000 |
| 2013/12/10 | 964 | 964 | 911 | 911 | 131,000 |
| 2013/12/09 | 963 | 990 | 945 | 964 | 92,000 |
| 2013/12/06 | 1,029 | 1,030 | 1,015 | 1,015 | 13,000 |
| 2013/12/05 | 1,040 | 1,044 | 1,026 | 1,026 | 16,000 |
| 2013/12/04 | 1,051 | 1,056 | 1,043 | 1,043 | 7,000 |
| 2013/12/03 | 1,082 | 1,082 | 1,050 | 1,058 | 30,000 |
| 2013/12/02 | 1,063 | 1,068 | 1,051 | 1,068 | 25,000 |
| 2013/11/29 | 1,075 | 1,075 | 1,060 | 1,063 | 9,000 |
| 2013/11/28 | 1,082 | 1,085 | 1,076 | 1,080 | 14,000 |
| 2013/11/27 | 1,079 | 1,082 | 1,072 | 1,082 | 14,000 |
| 2013/11/26 | 1,088 | 1,088 | 1,061 | 1,078 | 18,000 |
| 2013/11/25 | 1,113 | 1,113 | 1,087 | 1,090 | 5,000 |
| 2013/11/22 | 1,115 | 1,115 | 1,092 | 1,095 | 20,000 |
| 2013/11/21 | 1,100 | 1,100 | 1,087 | 1,087 | 9,000 |
| 2013/11/20 | 1,105 | 1,118 | 1,093 | 1,100 | 10,000 |
| 2013/11/19 | 1,103 | 1,114 | 1,093 | 1,114 | 8,000 |
| 2013/11/18 | 1,143 | 1,143 | 1,104 | 1,111 | 5,000 |
| 2013/11/15 | 1,098 | 1,120 | 1,098 | 1,120 | 7,000 |
| 2013/11/14 | 1,095 | 1,129 | 1,090 | 1,098 | 21,000 |
| 2013/11/13 | 1,114 | 1,116 | 1,106 | 1,115 | 16,000 |
| 2013/11/12 | 1,122 | 1,134 | 1,110 | 1,120 | 21,000 |
| 2013/11/11 | 1,080 | 1,122 | 1,080 | 1,122 | 3,000 |
| 2013/11/08 | 1,081 | 1,086 | 1,071 | 1,071 | 11,000 |
| 2013/11/07 | 1,060 | 1,145 | 1,055 | 1,134 | 72,000 |
| 2013/11/06 | 1,083 | 1,110 | 1,063 | 1,090 | 17,000 |
| 2013/11/05 | 1,098 | 1,098 | 1,082 | 1,083 | 8,000 |
| 2013/11/01 | 1,086 | 1,099 | 1,080 | 1,098 | 16,000 |
| 2013/10/31 | 1,120 | 1,130 | 1,085 | 1,100 | 18,000 |
| 2013/10/30 | 1,135 | 1,142 | 1,120 | 1,120 | 17,000 |
| 2013/10/29 | 1,164 | 1,164 | 1,162 | 1,162 | 3,000 |
| 2013/10/28 | 1,170 | 1,180 | 1,146 | 1,152 | 9,000 |
| 2013/10/25 | 1,170 | 1,200 | 1,140 | 1,140 | 25,000 |
| 2013/10/24 | 1,110 | 1,170 | 1,110 | 1,170 | 8,000 |
| 2013/10/23 | 1,122 | 1,126 | 1,103 | 1,103 | 7,000 |
| 2013/10/22 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 |
| 2013/10/21 | 1,123 | 1,139 | 1,123 | 1,130 | 5,000 |
| 2013/10/18 | 1,130 | 1,135 | 1,108 | 1,108 | 7,000 |
| 2013/10/17 | 1,135 | 1,135 | 1,101 | 1,102 | 14,000 |
| 2013/10/16 | 1,145 | 1,145 | 1,115 | 1,120 | 7,000 |
| 2013/10/15 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2013/10/11 | 1,101 | 1,145 | 1,101 | 1,145 | 8,000 |
| 2013/10/10 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 2013/10/09 | 1,057 | 1,098 | 1,055 | 1,098 | 13,000 |
| 2013/10/08 | 1,053 | 1,090 | 1,053 | 1,057 | 16,000 |
| 2013/10/07 | 1,110 | 1,110 | 1,083 | 1,083 | 8,000 |
| 2013/10/04 | 1,120 | 1,148 | 1,120 | 1,120 | 7,000 |
| 2013/10/03 | 1,189 | 1,189 | 1,150 | 1,164 | 30,000 |
| 2013/10/02 | 1,230 | 1,265 | 1,191 | 1,196 | 15,000 |
| 2013/10/01 | 1,261 | 1,275 | 1,240 | 1,260 | 51,000 |
| 2013/09/30 | 1,198 | 1,248 | 1,190 | 1,248 | 49,000 |
| 2013/09/27 | 1,170 | 1,195 | 1,159 | 1,194 | 18,000 |
| 2013/09/26 | 1,123 | 1,164 | 1,081 | 1,159 | 17,000 |
| 2013/09/25 | 1,123 | 1,125 | 1,100 | 1,105 | 15,000 |
| 2013/09/24 | 1,153 | 1,153 | 1,124 | 1,143 | 28,000 |
| 2013/09/20 | 1,182 | 1,189 | 1,152 | 1,152 | 13,000 |
| 2013/09/19 | 1,145 | 1,198 | 1,145 | 1,197 | 42,000 |
| 2013/09/18 | 1,130 | 1,158 | 1,114 | 1,139 | 21,000 |
| 2013/09/17 | 1,130 | 1,130 | 1,100 | 1,100 | 21,000 |
| 2013/09/13 | 1,140 | 1,140 | 1,080 | 1,108 | 17,000 |
| 2013/09/12 | 1,110 | 1,115 | 1,110 | 1,115 | 8,000 |
| 2013/09/11 | 1,170 | 1,170 | 1,124 | 1,124 | 8,000 |
| 2013/09/10 | 1,100 | 1,155 | 1,100 | 1,155 | 34,000 |
| 2013/09/09 | 1,155 | 1,155 | 1,052 | 1,084 | 18,000 |
| 2013/09/06 | 1,080 | 1,080 | 1,026 | 1,035 | 14,000 |
| 2013/09/05 | 1,100 | 1,100 | 1,051 | 1,063 | 21,000 |
| 2013/09/04 | 1,020 | 1,100 | 990 | 1,095 | 51,000 |
| 2013/09/03 | 1,038 | 1,038 | 1,036 | 1,036 | 6,000 |
| 2013/09/02 | 1,001 | 1,007 | 997 | 1,003 | 19,000 |
| 2013/08/30 | 972 | 986 | 972 | 986 | 2,000 |
| 2013/08/29 | 971 | 972 | 971 | 972 | 2,000 |
| 2013/08/28 | 970 | 975 | 970 | 970 | 14,000 |
| 2013/08/27 | 980 | 981 | 970 | 970 | 7,000 |
| 2013/08/26 | 975 | 985 | 975 | 985 | 10,000 |
| 2013/08/23 | 1,000 | 1,031 | 989 | 989 | 15,000 |
| 2013/08/22 | 1,020 | 1,020 | 985 | 985 | 10,000 |
| 2013/08/21 | 1,012 | 1,018 | 1,002 | 1,015 | 6,000 |
| 2013/08/20 | 1,016 | 1,022 | 1,012 | 1,012 | 6,000 |
| 2013/08/19 | 1,011 | 1,041 | 1,011 | 1,040 | 9,000 |
| 2013/08/16 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
| 2013/08/15 | 1,021 | 1,050 | 1,020 | 1,037 | 10,000 |
| 2013/08/14 | 1,050 | 1,050 | 1,021 | 1,021 | 7,000 |
| 2013/08/13 | 1,040 | 1,070 | 1,040 | 1,050 | 7,000 |
| 2013/08/12 | 1,103 | 1,103 | 1,069 | 1,070 | 5,000 |
| 2013/08/09 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 |
| 2013/08/08 | 1,185 | 1,185 | 1,139 | 1,140 | 9,000 |
| 2013/08/07 | 1,220 | 1,259 | 1,155 | 1,155 | 20,000 |
| 2013/08/06 | 1,250 | 1,299 | 1,220 | 1,220 | 14,000 |
| 2013/08/05 | 1,220 | 1,265 | 1,220 | 1,235 | 8,000 |
| 2013/08/02 | 1,185 | 1,220 | 1,185 | 1,220 | 2,000 |
| 2013/08/01 | 1,175 | 1,199 | 1,150 | 1,199 | 8,000 |
| 2013/07/31 | 1,235 | 1,235 | 1,160 | 1,205 | 11,000 |
| 2013/07/30 | 1,150 | 1,175 | 1,150 | 1,175 | 13,000 |
| 2013/07/29 | 1,223 | 1,223 | 1,180 | 1,180 | 10,000 |
| 2013/07/26 | 1,225 | 1,235 | 1,201 | 1,210 | 13,000 |
| 2013/07/25 | 1,232 | 1,240 | 1,220 | 1,225 | 14,000 |
| 2013/07/24 | 1,247 | 1,250 | 1,241 | 1,245 | 6,000 |
| 2013/07/23 | 1,290 | 1,292 | 1,232 | 1,288 | 18,000 |
| 2013/07/22 | 1,284 | 1,290 | 1,260 | 1,290 | 19,000 |
| 2013/07/19 | 1,285 | 1,315 | 1,205 | 1,230 | 29,000 |
| 2013/07/18 | 1,330 | 1,330 | 1,280 | 1,280 | 44,000 |
| 2013/07/17 | 1,380 | 1,385 | 1,300 | 1,343 | 49,000 |
| 2013/07/16 | 1,379 | 1,379 | 1,330 | 1,370 | 44,000 |
| 2013/07/12 | 1,290 | 1,452 | 1,247 | 1,300 | 145,000 |
| 2013/07/11 | 1,217 | 1,217 | 1,170 | 1,180 | 25,000 |
| 2013/07/10 | 1,250 | 1,285 | 1,185 | 1,187 | 92,000 |
| 2013/07/09 | 1,130 | 1,192 | 1,110 | 1,192 | 37,000 |
| 2013/07/08 | 1,126 | 1,160 | 1,110 | 1,110 | 40,000 |
| 2013/07/05 | 1,080 | 1,250 | 1,080 | 1,156 | 34,000 |
| 2013/07/04 | 1,030 | 1,040 | 1,009 | 1,035 | 32,000 |
| 2013/07/03 | 1,020 | 1,035 | 1,010 | 1,030 | 17,000 |
| 2013/07/02 | 1,008 | 1,015 | 990 | 1,005 | 26,000 |
| 2013/07/01 | 970 | 999 | 970 | 989 | 16,000 |
| 2013/06/28 | 890 | 974 | 890 | 970 | 29,000 |
| 2013/06/27 | 905 | 920 | 864 | 920 | 39,000 |
| 2013/06/26 | 940 | 940 | 890 | 890 | 16,000 |
| 2013/06/25 | 966 | 966 | 940 | 940 | 3,000 |
| 2013/06/24 | 1,020 | 1,020 | 993 | 993 | 16,000 |
| 2013/06/21 | 953 | 1,025 | 953 | 1,025 | 13,000 |
| 2013/06/20 | 1,001 | 1,015 | 983 | 1,013 | 23,000 |
| 2013/06/19 | 1,000 | 1,008 | 970 | 993 | 40,000 |
| 2013/06/18 | 939 | 990 | 939 | 990 | 20,000 |
| 2013/06/17 | 924 | 940 | 924 | 930 | 10,000 |
| 2013/06/14 | 953 | 974 | 940 | 947 | 12,000 |
| 2013/06/13 | 939 | 939 | 918 | 922 | 42,000 |
| 2013/06/12 | 990 | 1,005 | 989 | 1,005 | 10,000 |
| 2013/06/11 | 1,040 | 1,060 | 1,002 | 1,002 | 16,000 |
| 2013/06/10 | 995 | 1,050 | 995 | 1,010 | 32,000 |
| 2013/06/07 | 950 | 955 | 880 | 955 | 78,000 |
| 2013/06/06 | 1,130 | 1,135 | 1,031 | 1,032 | 25,000 |
| 2013/06/05 | 1,149 | 1,152 | 1,135 | 1,135 | 17,000 |
| 2013/06/04 | 1,146 | 1,160 | 1,088 | 1,120 | 34,000 |
| 2013/06/03 | 1,248 | 1,280 | 1,176 | 1,176 | 19,000 |
| 2013/05/31 | 1,243 | 1,285 | 1,243 | 1,285 | 14,000 |
| 2013/05/30 | 1,320 | 1,320 | 1,241 | 1,241 | 22,000 |
| 2013/05/29 | 1,301 | 1,355 | 1,301 | 1,322 | 45,000 |
| 2013/05/28 | 1,226 | 1,293 | 1,220 | 1,293 | 38,000 |
| 2013/05/27 | 1,301 | 1,301 | 1,280 | 1,280 | 11,000 |
| 2013/05/24 | 1,272 | 1,330 | 1,253 | 1,330 | 23,000 |
| 2013/05/23 | 1,370 | 1,385 | 1,261 | 1,265 | 52,000 |
| 2013/05/22 | 1,432 | 1,432 | 1,417 | 1,419 | 8,000 |
| 2013/05/21 | 1,480 | 1,480 | 1,420 | 1,434 | 16,000 |
| 2013/05/20 | 1,450 | 1,450 | 1,420 | 1,439 | 36,000 |
| 2013/05/17 | 1,405 | 1,443 | 1,379 | 1,420 | 84,000 |
| 2013/05/16 | 1,450 | 1,450 | 1,313 | 1,330 | 107,000 |
| 2013/05/15 | 1,653 | 1,660 | 1,511 | 1,511 | 56,000 |
| 2013/05/14 | 1,670 | 1,715 | 1,640 | 1,653 | 36,000 |
| 2013/05/13 | 1,790 | 1,790 | 1,639 | 1,639 | 60,000 |
| 2013/05/10 | 1,722 | 1,798 | 1,701 | 1,750 | 27,000 |
| 2013/05/09 | 1,790 | 1,836 | 1,722 | 1,722 | 33,000 |
| 2013/05/08 | 1,885 | 1,900 | 1,830 | 1,830 | 71,000 |
| 2013/05/07 | 1,856 | 1,900 | 1,852 | 1,856 | 78,000 |
| 2013/05/02 | 1,836 | 1,874 | 1,836 | 1,852 | 51,000 |
| 2013/05/01 | 1,868 | 1,984 | 1,830 | 1,835 | 190,000 |
| 2013/04/30 | 1,868 | 1,868 | 1,770 | 1,860 | 39,000 |
| 2013/04/26 | 1,865 | 1,885 | 1,801 | 1,829 | 49,000 |
| 2013/04/25 | 1,801 | 1,890 | 1,801 | 1,865 | 117,000 |
| 2013/04/24 | 1,820 | 1,840 | 1,796 | 1,796 | 51,000 |
| 2013/04/23 | 1,800 | 1,837 | 1,782 | 1,820 | 76,000 |
| 2013/04/22 | 1,776 | 1,824 | 1,763 | 1,763 | 70,000 |
| 2013/04/19 | 1,740 | 1,740 | 1,688 | 1,738 | 28,000 |
| 2013/04/18 | 1,690 | 1,733 | 1,680 | 1,713 | 29,000 |
| 2013/04/17 | 1,657 | 1,725 | 1,631 | 1,650 | 48,000 |
| 2013/04/16 | 1,550 | 1,628 | 1,550 | 1,627 | 29,000 |
| 2013/04/15 | 1,615 | 1,616 | 1,578 | 1,580 | 13,000 |
| 2013/04/12 | 1,628 | 1,668 | 1,621 | 1,622 | 21,000 |
| 2013/04/11 | 1,711 | 1,728 | 1,650 | 1,650 | 46,000 |
| 2013/04/10 | 1,759 | 1,780 | 1,676 | 1,678 | 59,000 |
| 2013/04/09 | 1,811 | 1,830 | 1,730 | 1,759 | 62,000 |
| 2013/04/08 | 1,695 | 1,840 | 1,652 | 1,840 | 98,000 |
| 2013/04/05 | 1,722 | 1,734 | 1,649 | 1,658 | 79,000 |
| 2013/04/04 | 1,578 | 1,610 | 1,560 | 1,610 | 25,000 |
| 2013/04/03 | 1,525 | 1,618 | 1,525 | 1,580 | 66,000 |
| 2013/04/02 | 1,500 | 1,549 | 1,402 | 1,516 | 70,000 |
| 2013/04/01 | 1,766 | 1,769 | 1,466 | 1,551 | 85,000 |
| 2013/03/29 | 1,780 | 1,800 | 1,680 | 1,751 | 51,000 |
| 2013/03/28 | 1,800 | 1,870 | 1,755 | 1,780 | 91,000 |
| 2013/03/27 | 1,793 | 1,870 | 1,741 | 1,840 | 55,000 |
| 2013/03/26 | 1,652 | 1,825 | 1,652 | 1,800 | 92,000 |
| 2013/03/25 | 1,800 | 1,800 | 1,561 | 1,701 | 169,000 |
| 2013/03/22 | 1,860 | 1,880 | 1,703 | 1,832 | 101,000 |
| 2013/03/21 | 1,985 | 1,985 | 1,920 | 1,940 | 91,000 |
| 2013/03/19 | 1,960 | 1,998 | 1,920 | 1,959 | 125,000 |
| 2013/03/18 | 1,830 | 1,960 | 1,820 | 1,918 | 103,000 |
| 2013/03/15 | 1,995 | 1,995 | 1,865 | 1,910 | 200,000 |
| 2013/03/14 | 1,815 | 1,999 | 1,690 | 1,996 | 388,000 |
| 2013/03/13 | 1,570 | 1,845 | 1,570 | 1,789 | 254,000 |
| 2013/03/12 | 1,686 | 1,719 | 1,581 | 1,650 | 194,000 |
| 2013/03/11 | 1,676 | 1,726 | 1,620 | 1,726 | 422,000 |
| 2013/03/08 | 1,420 | 1,490 | 1,420 | 1,426 | 188,000 |
| 2013/03/07 | 1,390 | 1,475 | 1,341 | 1,420 | 265,000 |
| 2013/03/06 | 1,240 | 1,390 | 1,211 | 1,390 | 263,000 |
| 2013/03/05 | 1,200 | 1,270 | 1,190 | 1,240 | 195,000 |
| 2013/03/04 | 1,205 | 1,208 | 1,150 | 1,185 | 172,000 |
| 2013/03/01 | 1,020 | 1,160 | 1,020 | 1,148 | 277,000 |
| 2013/02/28 | 1,007 | 1,015 | 987 | 1,000 | 24,000 |
| 2013/02/27 | 995 | 1,030 | 980 | 981 | 92,000 |
| 2013/02/26 | 1,000 | 1,040 | 930 | 965 | 143,000 |
| 2013/02/25 | 886 | 1,017 | 886 | 1,008 | 95,000 |
| 2013/02/22 | 873 | 897 | 873 | 878 | 8,000 |
| 2013/02/21 | 871 | 885 | 871 | 885 | 4,000 |
| 2013/02/20 | 899 | 903 | 880 | 900 | 14,000 |
| 2013/02/19 | 875 | 900 | 865 | 900 | 14,000 |
| 2013/02/18 | 865 | 875 | 860 | 875 | 28,000 |
| 2013/02/15 | 879 | 898 | 850 | 865 | 23,000 |
| 2013/02/14 | 862 | 884 | 862 | 880 | 20,000 |
| 2013/02/13 | 845 | 860 | 812 | 850 | 32,000 |
| 2013/02/12 | 853 | 880 | 816 | 830 | 26,000 |
| 2013/02/08 | 916 | 916 | 846 | 846 | 46,000 |
| 2013/02/07 | 982 | 982 | 895 | 903 | 93,000 |
| 2013/02/06 | 997 | 1,030 | 997 | 997 | 50,000 |
| 2013/02/05 | 987 | 1,040 | 987 | 992 | 21,000 |
| 2013/02/04 | 1,078 | 1,080 | 989 | 1,013 | 69,000 |
| 2013/02/01 | 1,085 | 1,115 | 1,062 | 1,064 | 31,000 |
| 2013/01/31 | 1,130 | 1,140 | 1,040 | 1,100 | 58,000 |
| 2013/01/30 | 973 | 1,138 | 973 | 1,080 | 99,000 |
| 2013/01/29 | 1,120 | 1,247 | 980 | 988 | 278,000 |
| 2013/01/28 | 1,060 | 1,100 | 1,010 | 1,090 | 161,000 |
| 2013/01/25 | 990 | 1,000 | 970 | 990 | 42,000 |
| 2013/01/24 | 962 | 990 | 960 | 980 | 63,000 |
| 2013/01/23 | 880 | 1,030 | 860 | 917 | 155,000 |
| 2013/01/22 | 900 | 908 | 870 | 880 | 36,000 |
| 2013/01/21 | 931 | 931 | 872 | 902 | 75,000 |
| 2013/01/18 | 972 | 975 | 928 | 938 | 93,000 |
| 2013/01/17 | 1,015 | 1,035 | 915 | 945 | 145,000 |
| 2013/01/16 | 1,045 | 1,055 | 935 | 990 | 218,000 |
| 2013/01/15 | 900 | 1,039 | 900 | 1,039 | 236,000 |
| 2013/01/11 | 940 | 948 | 860 | 889 | 253,000 |
| 2013/01/10 | 915 | 915 | 883 | 915 | 185,000 |
| 2013/01/09 | 765 | 765 | 765 | 765 | 14,000 |
| 2013/01/08 | 659 | 665 | 652 | 665 | 21,000 |
| 2013/01/07 | 650 | 660 | 647 | 651 | 18,000 |
| 2013/01/04 | 658 | 658 | 646 | 655 | 18,000 |