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 |
---|---|---|---|---|---|
2014/12/30 | 751 | 754 | 750 | 754 | 9,000 |
2014/12/29 | 759 | 759 | 750 | 751 | 19,000 |
2014/12/26 | 745 | 750 | 737 | 750 | 30,000 |
2014/12/25 | 748 | 748 | 729 | 736 | 144,000 |
2014/12/24 | 750 | 752 | 747 | 749 | 80,000 |
2014/12/22 | 759 | 759 | 751 | 751 | 57,000 |
2014/12/19 | 757 | 757 | 751 | 757 | 31,000 |
2014/12/18 | 750 | 757 | 745 | 749 | 76,000 |
2014/12/17 | 745 | 756 | 745 | 749 | 25,000 |
2014/12/16 | 756 | 760 | 745 | 760 | 34,000 |
2014/12/15 | 768 | 768 | 760 | 764 | 28,000 |
2014/12/12 | 777 | 778 | 767 | 768 | 21,000 |
2014/12/11 | 767 | 780 | 759 | 777 | 26,000 |
2014/12/10 | 780 | 781 | 773 | 773 | 30,000 |
2014/12/09 | 787 | 790 | 783 | 783 | 47,000 |
2014/12/08 | 795 | 800 | 791 | 799 | 67,000 |
2014/12/05 | 794 | 794 | 780 | 788 | 43,000 |
2014/12/04 | 798 | 806 | 789 | 791 | 47,000 |
2014/12/03 | 775 | 806 | 775 | 798 | 74,000 |
2014/12/02 | 773 | 777 | 769 | 775 | 31,000 |
2014/12/01 | 769 | 779 | 764 | 768 | 62,000 |
2014/11/28 | 772 | 773 | 764 | 764 | 48,000 |
2014/11/27 | 778 | 780 | 770 | 772 | 38,000 |
2014/11/26 | 786 | 788 | 781 | 781 | 27,000 |
2014/11/25 | 774 | 789 | 774 | 785 | 53,000 |
2014/11/21 | 768 | 774 | 762 | 774 | 19,000 |
2014/11/20 | 769 | 769 | 766 | 766 | 12,000 |
2014/11/19 | 770 | 770 | 765 | 766 | 9,000 |
2014/11/18 | 761 | 774 | 761 | 770 | 22,000 |
2014/11/17 | 768 | 768 | 761 | 761 | 9,000 |
2014/11/14 | 775 | 775 | 765 | 768 | 21,000 |
2014/11/13 | 772 | 775 | 764 | 775 | 11,000 |
2014/11/12 | 771 | 775 | 771 | 772 | 23,000 |
2014/11/11 | 770 | 780 | 770 | 771 | 20,000 |
2014/11/10 | 769 | 772 | 766 | 769 | 19,000 |
2014/11/07 | 769 | 769 | 756 | 765 | 32,000 |
2014/11/06 | 769 | 770 | 755 | 769 | 97,000 |
2014/11/05 | 779 | 784 | 761 | 784 | 63,000 |
2014/11/04 | 785 | 798 | 770 | 780 | 104,000 |
2014/10/31 | 737 | 755 | 733 | 755 | 50,000 |
2014/10/30 | 735 | 735 | 729 | 732 | 17,000 |
2014/10/29 | 729 | 737 | 728 | 735 | 16,000 |
2014/10/28 | 730 | 730 | 728 | 730 | 16,000 |
2014/10/27 | 734 | 741 | 734 | 738 | 19,000 |
2014/10/24 | 733 | 738 | 732 | 732 | 15,000 |
2014/10/23 | 740 | 740 | 728 | 734 | 11,000 |
2014/10/22 | 725 | 740 | 725 | 740 | 39,000 |
2014/10/21 | 732 | 732 | 725 | 725 | 9,000 |
2014/10/20 | 720 | 734 | 720 | 729 | 27,000 |
2014/10/17 | 732 | 732 | 711 | 716 | 39,000 |
2014/10/16 | 735 | 735 | 725 | 726 | 36,000 |
2014/10/15 | 735 | 739 | 735 | 739 | 17,000 |
2014/10/14 | 735 | 746 | 730 | 739 | 27,000 |
2014/10/10 | 752 | 752 | 737 | 739 | 41,000 |
2014/10/09 | 761 | 764 | 753 | 753 | 21,000 |
2014/10/08 | 761 | 763 | 758 | 760 | 34,000 |
2014/10/07 | 776 | 776 | 768 | 768 | 2,000 |
2014/10/06 | 775 | 775 | 768 | 771 | 12,000 |
2014/10/03 | 762 | 765 | 754 | 763 | 17,000 |
2014/10/02 | 760 | 768 | 752 | 762 | 66,000 |
2014/10/01 | 775 | 778 | 766 | 766 | 31,000 |
2014/09/30 | 780 | 784 | 777 | 780 | 13,000 |
2014/09/29 | 789 | 789 | 773 | 784 | 74,000 |
2014/09/26 | 776 | 780 | 775 | 777 | 16,000 |
2014/09/25 | 772 | 788 | 772 | 780 | 39,000 |
2014/09/24 | 772 | 775 | 755 | 771 | 68,000 |
2014/09/22 | 777 | 783 | 775 | 775 | 16,000 |
2014/09/19 | 776 | 789 | 773 | 778 | 47,000 |
2014/09/18 | 795 | 795 | 776 | 783 | 47,000 |
2014/09/17 | 794 | 795 | 780 | 787 | 44,000 |
2014/09/16 | 804 | 855 | 767 | 780 | 377,000 |
2014/09/12 | 758 | 765 | 758 | 759 | 10,000 |
2014/09/11 | 764 | 766 | 755 | 757 | 29,000 |
2014/09/10 | 760 | 763 | 755 | 763 | 14,000 |
2014/09/09 | 761 | 761 | 759 | 760 | 5,000 |
2014/09/08 | 756 | 765 | 756 | 763 | 18,000 |
2014/09/05 | 762 | 762 | 755 | 756 | 7,000 |
2014/09/04 | 766 | 766 | 759 | 759 | 13,000 |
2014/09/03 | 765 | 769 | 761 | 766 | 14,000 |
2014/09/02 | 761 | 769 | 760 | 765 | 16,000 |
2014/09/01 | 760 | 767 | 758 | 763 | 32,000 |
2014/08/29 | 760 | 760 | 751 | 755 | 26,000 |
2014/08/28 | 765 | 765 | 758 | 759 | 13,000 |
2014/08/27 | 768 | 768 | 762 | 762 | 11,000 |
2014/08/26 | 770 | 770 | 767 | 768 | 13,000 |
2014/08/25 | 770 | 771 | 760 | 765 | 28,000 |
2014/08/22 | 768 | 776 | 766 | 770 | 20,000 |
2014/08/21 | 770 | 770 | 760 | 768 | 27,000 |
2014/08/20 | 765 | 770 | 757 | 770 | 25,000 |
2014/08/19 | 755 | 760 | 754 | 758 | 12,000 |
2014/08/18 | 753 | 760 | 753 | 755 | 20,000 |
2014/08/15 | 755 | 756 | 750 | 753 | 8,000 |
2014/08/14 | 748 | 755 | 748 | 750 | 12,000 |
2014/08/13 | 750 | 750 | 745 | 746 | 13,000 |
2014/08/12 | 748 | 750 | 746 | 750 | 9,000 |
2014/08/11 | 746 | 755 | 746 | 749 | 15,000 |
2014/08/08 | 750 | 750 | 742 | 742 | 16,000 |
2014/08/07 | 755 | 759 | 746 | 758 | 16,000 |
2014/08/06 | 760 | 760 | 740 | 740 | 53,000 |
2014/08/05 | 775 | 775 | 765 | 765 | 30,000 |
2014/08/04 | 780 | 780 | 767 | 770 | 46,000 |
2014/08/01 | 779 | 790 | 777 | 780 | 27,000 |
2014/07/31 | 774 | 807 | 774 | 785 | 84,000 |
2014/07/30 | 771 | 781 | 769 | 780 | 38,000 |
2014/07/29 | 780 | 780 | 771 | 771 | 22,000 |
2014/07/28 | 771 | 791 | 771 | 780 | 92,000 |
2014/07/25 | 750 | 767 | 750 | 762 | 45,000 |
2014/07/24 | 751 | 760 | 751 | 751 | 8,000 |
2014/07/23 | 748 | 756 | 748 | 756 | 8,000 |
2014/07/22 | 751 | 755 | 750 | 750 | 22,000 |
2014/07/18 | 744 | 751 | 742 | 751 | 22,000 |
2014/07/17 | 746 | 748 | 744 | 748 | 39,000 |
2014/07/16 | 750 | 750 | 745 | 748 | 34,000 |
2014/07/15 | 744 | 750 | 744 | 750 | 15,000 |
2014/07/14 | 750 | 750 | 740 | 744 | 52,000 |
2014/07/11 | 750 | 755 | 750 | 750 | 40,000 |
2014/07/10 | 751 | 751 | 750 | 750 | 38,000 |
2014/07/09 | 757 | 759 | 751 | 751 | 48,000 |
2014/07/08 | 769 | 769 | 760 | 760 | 14,000 |
2014/07/07 | 757 | 769 | 755 | 769 | 46,000 |
2014/07/04 | 759 | 762 | 757 | 757 | 18,000 |
2014/07/03 | 764 | 764 | 758 | 760 | 19,000 |
2014/07/02 | 760 | 765 | 755 | 760 | 18,000 |
2014/07/01 | 756 | 769 | 756 | 760 | 15,000 |
2014/06/30 | 759 | 760 | 754 | 755 | 15,000 |
2014/06/27 | 773 | 773 | 751 | 754 | 53,000 |
2014/06/26 | 768 | 770 | 768 | 768 | 14,000 |
2014/06/25 | 773 | 773 | 760 | 767 | 55,000 |
2014/06/24 | 767 | 774 | 766 | 768 | 22,000 |
2014/06/23 | 774 | 780 | 766 | 768 | 46,000 |
2014/06/20 | 773 | 777 | 765 | 774 | 28,000 |
2014/06/19 | 760 | 780 | 760 | 773 | 36,000 |
2014/06/18 | 759 | 764 | 758 | 764 | 33,000 |
2014/06/17 | 761 | 764 | 753 | 759 | 28,000 |
2014/06/16 | 766 | 766 | 755 | 765 | 14,000 |
2014/06/13 | 726 | 772 | 726 | 770 | 96,000 |
2014/06/12 | 724 | 726 | 722 | 726 | 21,000 |
2014/06/11 | 728 | 728 | 723 | 724 | 13,000 |
2014/06/10 | 732 | 732 | 729 | 729 | 10,000 |
2014/06/09 | 729 | 731 | 725 | 728 | 36,000 |
2014/06/06 | 724 | 727 | 723 | 726 | 14,000 |
2014/06/05 | 721 | 725 | 720 | 722 | 21,000 |
2014/06/04 | 721 | 728 | 721 | 725 | 10,000 |
2014/06/03 | 728 | 728 | 722 | 722 | 27,000 |
2014/06/02 | 726 | 731 | 720 | 724 | 30,000 |
2014/05/30 | 704 | 726 | 704 | 720 | 44,000 |
2014/05/29 | 706 | 706 | 703 | 704 | 11,000 |
2014/05/28 | 699 | 703 | 699 | 701 | 6,000 |
2014/05/27 | 707 | 707 | 699 | 699 | 6,000 |
2014/05/26 | 695 | 705 | 690 | 697 | 34,000 |
2014/05/23 | 677 | 686 | 675 | 685 | 16,000 |
2014/05/22 | 664 | 675 | 663 | 675 | 29,000 |
2014/05/21 | 662 | 670 | 656 | 662 | 17,000 |
2014/05/20 | 662 | 675 | 662 | 662 | 25,000 |
2014/05/19 | 693 | 695 | 662 | 662 | 65,000 |
2014/05/16 | 715 | 715 | 672 | 687 | 117,000 |
2014/05/15 | 722 | 722 | 712 | 718 | 34,000 |
2014/05/14 | 734 | 735 | 722 | 722 | 37,000 |
2014/05/13 | 731 | 735 | 730 | 730 | 8,000 |
2014/05/12 | 733 | 741 | 728 | 728 | 33,000 |
2014/05/09 | 733 | 733 | 726 | 726 | 14,000 |
2014/05/08 | 728 | 731 | 728 | 729 | 5,000 |
2014/05/07 | 736 | 737 | 726 | 728 | 39,000 |
2014/05/02 | 745 | 745 | 737 | 744 | 17,000 |
2014/05/01 | 737 | 746 | 737 | 739 | 6,000 |
2014/04/30 | 749 | 749 | 734 | 736 | 35,000 |
2014/04/28 | 755 | 755 | 749 | 749 | 21,000 |
2014/04/25 | 757 | 763 | 754 | 763 | 13,000 |
2014/04/24 | 758 | 759 | 756 | 757 | 25,000 |
2014/04/23 | 760 | 765 | 760 | 765 | 6,000 |
2014/04/22 | 766 | 769 | 754 | 766 | 34,000 |
2014/04/21 | 776 | 777 | 766 | 766 | 19,000 |
2014/04/18 | 760 | 778 | 754 | 777 | 55,000 |
2014/04/17 | 775 | 775 | 763 | 763 | 15,000 |
2014/04/16 | 770 | 770 | 757 | 769 | 30,000 |
2014/04/15 | 764 | 769 | 762 | 767 | 9,000 |
2014/04/14 | 780 | 783 | 758 | 758 | 20,000 |
2014/04/11 | 750 | 782 | 747 | 780 | 59,000 |
2014/04/10 | 767 | 776 | 756 | 766 | 43,000 |
2014/04/09 | 773 | 774 | 770 | 770 | 35,000 |
2014/04/08 | 761 | 775 | 761 | 773 | 52,000 |
2014/04/07 | 774 | 774 | 755 | 763 | 37,000 |
2014/04/04 | 781 | 785 | 780 | 780 | 13,000 |
2014/04/03 | 790 | 795 | 781 | 781 | 42,000 |
2014/04/02 | 779 | 791 | 779 | 791 | 48,000 |
2014/04/01 | 770 | 780 | 770 | 780 | 8,000 |
2014/03/31 | 778 | 785 | 768 | 768 | 9,000 |
2014/03/28 | 760 | 775 | 757 | 775 | 23,000 |
2014/03/27 | 769 | 769 | 745 | 757 | 22,000 |
2014/03/26 | 770 | 788 | 768 | 768 | 32,000 |
2014/03/25 | 761 | 767 | 757 | 767 | 21,000 |
2014/03/24 | 760 | 769 | 753 | 761 | 53,000 |
2014/03/20 | 787 | 790 | 760 | 760 | 80,000 |
2014/03/19 | 788 | 788 | 775 | 778 | 24,000 |
2014/03/18 | 796 | 796 | 786 | 787 | 17,000 |
2014/03/17 | 795 | 796 | 780 | 781 | 27,000 |
2014/03/14 | 789 | 790 | 780 | 789 | 56,000 |
2014/03/13 | 793 | 799 | 793 | 799 | 18,000 |
2014/03/12 | 803 | 803 | 788 | 798 | 49,000 |
2014/03/11 | 810 | 831 | 810 | 810 | 53,000 |
2014/03/10 | 826 | 826 | 810 | 811 | 23,000 |
2014/03/07 | 818 | 825 | 810 | 819 | 46,000 |
2014/03/06 | 804 | 809 | 797 | 809 | 14,000 |
2014/03/05 | 804 | 807 | 800 | 803 | 18,000 |
2014/03/04 | 788 | 798 | 788 | 798 | 13,000 |
2014/03/03 | 786 | 795 | 786 | 788 | 26,000 |
2014/02/28 | 805 | 807 | 784 | 786 | 41,000 |
2014/02/27 | 825 | 825 | 806 | 807 | 27,000 |
2014/02/26 | 814 | 824 | 812 | 815 | 25,000 |
2014/02/25 | 827 | 827 | 814 | 814 | 24,000 |
2014/02/24 | 820 | 832 | 803 | 809 | 32,000 |
2014/02/21 | 824 | 824 | 810 | 823 | 33,000 |
2014/02/20 | 830 | 833 | 809 | 809 | 43,000 |
2014/02/19 | 815 | 836 | 810 | 834 | 75,000 |
2014/02/18 | 803 | 810 | 790 | 803 | 67,000 |
2014/02/17 | 772 | 794 | 772 | 789 | 37,000 |
2014/02/14 | 796 | 798 | 765 | 771 | 59,000 |
2014/02/13 | 801 | 801 | 780 | 782 | 59,000 |
2014/02/12 | 815 | 818 | 801 | 803 | 42,000 |
2014/02/10 | 803 | 811 | 803 | 805 | 18,000 |
2014/02/07 | 812 | 814 | 792 | 796 | 45,000 |
2014/02/06 | 765 | 816 | 765 | 813 | 82,000 |
2014/02/05 | 779 | 788 | 753 | 762 | 70,000 |
2014/02/04 | 760 | 780 | 740 | 753 | 166,000 |
2014/02/03 | 891 | 898 | 830 | 833 | 167,000 |
2014/01/31 | 936 | 945 | 901 | 904 | 78,000 |
2014/01/30 | 962 | 962 | 925 | 929 | 66,000 |
2014/01/29 | 955 | 964 | 945 | 947 | 38,000 |
2014/01/28 | 920 | 947 | 920 | 944 | 56,000 |
2014/01/27 | 949 | 949 | 916 | 922 | 98,000 |
2014/01/24 | 970 | 980 | 967 | 973 | 50,000 |
2014/01/23 | 990 | 1,002 | 980 | 990 | 143,000 |
2014/01/22 | 999 | 1,001 | 983 | 991 | 88,000 |
2014/01/21 | 991 | 1,000 | 981 | 997 | 104,000 |
2014/01/20 | 1,012 | 1,038 | 980 | 992 | 286,000 |
2014/01/17 | 942 | 1,058 | 942 | 997 | 673,000 |
2014/01/16 | 944 | 961 | 932 | 942 | 129,000 |
2014/01/15 | 936 | 940 | 919 | 937 | 151,000 |
2014/01/14 | 934 | 947 | 901 | 926 | 328,000 |
2014/01/10 | 1,131 | 1,131 | 946 | 954 | 1,821,000 |
2014/01/09 | 982 | 982 | 970 | 982 | 944,000 |
2014/01/08 | 850 | 850 | 830 | 832 | 117,000 |
2014/01/07 | 860 | 860 | 831 | 841 | 177,000 |
2014/01/06 | 840 | 885 | 835 | 845 | 432,000 |