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 |
---|---|---|---|---|---|
2015/12/30 | 702 | 714 | 702 | 711 | 27,000 |
2015/12/29 | 699 | 704 | 691 | 698 | 21,000 |
2015/12/28 | 688 | 699 | 685 | 699 | 23,000 |
2015/12/25 | 693 | 693 | 682 | 688 | 172,000 |
2015/12/24 | 702 | 705 | 697 | 697 | 45,000 |
2015/12/22 | 705 | 710 | 702 | 702 | 104,000 |
2015/12/21 | 710 | 713 | 703 | 706 | 32,000 |
2015/12/18 | 716 | 720 | 710 | 715 | 54,000 |
2015/12/17 | 720 | 721 | 715 | 717 | 49,000 |
2015/12/16 | 721 | 722 | 718 | 721 | 32,000 |
2015/12/15 | 716 | 733 | 715 | 725 | 52,000 |
2015/12/14 | 716 | 717 | 711 | 716 | 30,000 |
2015/12/11 | 723 | 723 | 719 | 720 | 49,000 |
2015/12/10 | 724 | 725 | 720 | 723 | 24,000 |
2015/12/09 | 727 | 728 | 724 | 727 | 22,000 |
2015/12/08 | 730 | 733 | 727 | 727 | 17,000 |
2015/12/07 | 735 | 735 | 728 | 730 | 24,000 |
2015/12/04 | 729 | 731 | 722 | 722 | 25,000 |
2015/12/03 | 740 | 742 | 729 | 734 | 18,000 |
2015/12/02 | 725 | 745 | 725 | 742 | 56,000 |
2015/12/01 | 733 | 733 | 725 | 727 | 32,000 |
2015/11/30 | 720 | 723 | 718 | 718 | 19,000 |
2015/11/27 | 722 | 722 | 717 | 722 | 6,000 |
2015/11/26 | 714 | 722 | 714 | 715 | 21,000 |
2015/11/25 | 719 | 719 | 705 | 709 | 30,000 |
2015/11/24 | 722 | 722 | 707 | 710 | 64,000 |
2015/11/20 | 726 | 729 | 718 | 718 | 27,000 |
2015/11/19 | 730 | 735 | 725 | 728 | 20,000 |
2015/11/18 | 730 | 737 | 720 | 733 | 52,000 |
2015/11/17 | 730 | 731 | 728 | 728 | 8,000 |
2015/11/16 | 728 | 729 | 728 | 729 | 14,000 |
2015/11/13 | 728 | 728 | 724 | 728 | 23,000 |
2015/11/12 | 737 | 737 | 728 | 728 | 24,000 |
2015/11/11 | 728 | 732 | 728 | 731 | 12,000 |
2015/11/10 | 731 | 739 | 729 | 739 | 19,000 |
2015/11/09 | 740 | 744 | 730 | 730 | 35,000 |
2015/11/06 | 737 | 744 | 733 | 740 | 32,000 |
2015/11/05 | 731 | 745 | 731 | 742 | 35,000 |
2015/11/04 | 730 | 735 | 730 | 735 | 25,000 |
2015/11/02 | 727 | 729 | 727 | 729 | 4,000 |
2015/10/30 | 730 | 731 | 725 | 727 | 8,000 |
2015/10/29 | 730 | 730 | 730 | 730 | 2,000 |
2015/10/28 | 726 | 730 | 724 | 724 | 7,000 |
2015/10/27 | 740 | 740 | 728 | 730 | 16,000 |
2015/10/26 | 744 | 755 | 735 | 740 | 21,000 |
2015/10/23 | 736 | 740 | 736 | 740 | 14,000 |
2015/10/22 | 740 | 740 | 732 | 735 | 4,000 |
2015/10/21 | 738 | 741 | 738 | 740 | 5,000 |
2015/10/20 | 740 | 740 | 729 | 729 | 2,000 |
2015/10/19 | 744 | 744 | 720 | 728 | 29,000 |
2015/10/16 | 746 | 746 | 741 | 741 | 7,000 |
2015/10/15 | 741 | 745 | 731 | 741 | 16,000 |
2015/10/14 | 741 | 741 | 730 | 741 | 17,000 |
2015/10/13 | 758 | 758 | 741 | 741 | 15,000 |
2015/10/09 | 740 | 758 | 740 | 758 | 14,000 |
2015/10/08 | 736 | 750 | 727 | 750 | 24,000 |
2015/10/07 | 740 | 741 | 739 | 740 | 10,000 |
2015/10/06 | 757 | 757 | 742 | 742 | 29,000 |
2015/10/05 | 732 | 757 | 732 | 757 | 34,000 |
2015/10/02 | 716 | 731 | 712 | 731 | 16,000 |
2015/10/01 | 707 | 722 | 707 | 716 | 32,000 |
2015/09/30 | 698 | 708 | 691 | 697 | 42,000 |
2015/09/29 | 706 | 707 | 695 | 696 | 21,000 |
2015/09/28 | 720 | 729 | 712 | 721 | 24,000 |
2015/09/25 | 701 | 714 | 701 | 714 | 22,000 |
2015/09/24 | 700 | 702 | 696 | 699 | 16,000 |
2015/09/18 | 710 | 710 | 700 | 701 | 31,000 |
2015/09/17 | 703 | 717 | 703 | 717 | 32,000 |
2015/09/16 | 702 | 709 | 702 | 708 | 8,000 |
2015/09/15 | 706 | 709 | 700 | 700 | 15,000 |
2015/09/14 | 714 | 714 | 702 | 707 | 40,000 |
2015/09/11 | 706 | 721 | 706 | 715 | 34,000 |
2015/09/10 | 710 | 715 | 709 | 715 | 13,000 |
2015/09/09 | 707 | 721 | 707 | 720 | 82,000 |
2015/09/08 | 716 | 716 | 690 | 691 | 47,000 |
2015/09/07 | 711 | 711 | 703 | 708 | 79,000 |
2015/09/04 | 765 | 765 | 713 | 719 | 104,000 |
2015/09/03 | 784 | 790 | 765 | 765 | 12,000 |
2015/09/02 | 769 | 798 | 767 | 784 | 30,000 |
2015/09/01 | 824 | 850 | 783 | 783 | 74,000 |
2015/08/31 | 800 | 833 | 780 | 819 | 204,000 |
2015/08/28 | 770 | 773 | 758 | 760 | 30,000 |
2015/08/27 | 751 | 765 | 746 | 746 | 28,000 |
2015/08/26 | 715 | 758 | 715 | 750 | 22,000 |
2015/08/25 | 703 | 740 | 691 | 712 | 103,000 |
2015/08/24 | 770 | 779 | 732 | 740 | 107,000 |
2015/08/21 | 810 | 810 | 796 | 796 | 65,000 |
2015/08/20 | 822 | 830 | 816 | 824 | 13,000 |
2015/08/19 | 820 | 820 | 805 | 820 | 45,000 |
2015/08/18 | 821 | 821 | 803 | 811 | 37,000 |
2015/08/17 | 821 | 829 | 820 | 821 | 31,000 |
2015/08/14 | 834 | 836 | 830 | 836 | 11,000 |
2015/08/13 | 835 | 849 | 833 | 849 | 25,000 |
2015/08/12 | 845 | 845 | 821 | 836 | 19,000 |
2015/08/11 | 851 | 851 | 840 | 849 | 18,000 |
2015/08/10 | 872 | 872 | 848 | 850 | 17,000 |
2015/08/07 | 860 | 878 | 856 | 859 | 14,000 |
2015/08/06 | 883 | 883 | 844 | 860 | 41,000 |
2015/08/05 | 870 | 883 | 870 | 883 | 8,000 |
2015/08/04 | 878 | 878 | 870 | 870 | 13,000 |
2015/08/03 | 867 | 878 | 867 | 871 | 11,000 |
2015/07/31 | 865 | 865 | 857 | 857 | 10,000 |
2015/07/30 | 870 | 872 | 860 | 865 | 31,000 |
2015/07/29 | 858 | 880 | 858 | 865 | 28,000 |
2015/07/28 | 870 | 876 | 846 | 855 | 58,000 |
2015/07/27 | 888 | 890 | 880 | 880 | 16,000 |
2015/07/24 | 884 | 890 | 884 | 890 | 8,000 |
2015/07/23 | 883 | 889 | 883 | 889 | 13,000 |
2015/07/22 | 885 | 885 | 879 | 879 | 8,000 |
2015/07/21 | 888 | 892 | 885 | 890 | 8,000 |
2015/07/17 | 900 | 900 | 877 | 891 | 37,000 |
2015/07/16 | 900 | 906 | 897 | 900 | 12,000 |
2015/07/15 | 902 | 911 | 900 | 900 | 9,000 |
2015/07/14 | 885 | 896 | 885 | 896 | 11,000 |
2015/07/13 | 874 | 887 | 874 | 885 | 11,000 |
2015/07/10 | 875 | 875 | 858 | 864 | 27,000 |
2015/07/09 | 856 | 878 | 820 | 860 | 38,000 |
2015/07/08 | 905 | 905 | 884 | 885 | 97,000 |
2015/07/07 | 911 | 916 | 902 | 909 | 24,000 |
2015/07/06 | 914 | 914 | 881 | 893 | 41,000 |
2015/07/03 | 920 | 921 | 914 | 917 | 22,000 |
2015/07/02 | 920 | 922 | 917 | 922 | 16,000 |
2015/07/01 | 910 | 932 | 906 | 922 | 25,000 |
2015/06/30 | 895 | 917 | 895 | 906 | 29,000 |
2015/06/29 | 888 | 909 | 880 | 895 | 58,000 |
2015/06/26 | 948 | 948 | 931 | 935 | 15,000 |
2015/06/25 | 947 | 950 | 935 | 939 | 15,000 |
2015/06/24 | 960 | 960 | 946 | 949 | 22,000 |
2015/06/23 | 958 | 958 | 945 | 955 | 25,000 |
2015/06/22 | 943 | 962 | 943 | 959 | 21,000 |
2015/06/19 | 935 | 958 | 935 | 958 | 22,000 |
2015/06/18 | 958 | 958 | 929 | 930 | 53,000 |
2015/06/17 | 972 | 978 | 957 | 958 | 42,000 |
2015/06/16 | 999 | 999 | 972 | 976 | 90,000 |
2015/06/15 | 1,028 | 1,028 | 999 | 1,004 | 74,000 |
2015/06/12 | 995 | 1,019 | 993 | 1,013 | 174,000 |
2015/06/11 | 975 | 996 | 972 | 993 | 159,000 |
2015/06/10 | 940 | 970 | 940 | 966 | 89,000 |
2015/06/09 | 936 | 945 | 930 | 945 | 32,000 |
2015/06/08 | 933 | 944 | 930 | 943 | 20,000 |
2015/06/05 | 935 | 936 | 931 | 936 | 24,000 |
2015/06/04 | 936 | 937 | 927 | 937 | 24,000 |
2015/06/03 | 922 | 936 | 922 | 936 | 18,000 |
2015/06/02 | 918 | 941 | 918 | 929 | 34,000 |
2015/06/01 | 935 | 938 | 925 | 930 | 19,000 |
2015/05/29 | 928 | 935 | 926 | 930 | 42,000 |
2015/05/28 | 940 | 940 | 929 | 937 | 33,000 |
2015/05/27 | 940 | 946 | 923 | 941 | 60,000 |
2015/05/26 | 932 | 947 | 926 | 940 | 61,000 |
2015/05/25 | 910 | 960 | 910 | 930 | 116,000 |
2015/05/22 | 900 | 912 | 893 | 903 | 50,000 |
2015/05/21 | 887 | 908 | 875 | 890 | 55,000 |
2015/05/20 | 880 | 887 | 870 | 887 | 30,000 |
2015/05/19 | 880 | 887 | 875 | 876 | 37,000 |
2015/05/18 | 876 | 891 | 868 | 889 | 29,000 |
2015/05/15 | 881 | 885 | 870 | 883 | 34,000 |
2015/05/14 | 896 | 896 | 877 | 877 | 117,000 |
2015/05/13 | 910 | 926 | 910 | 915 | 21,000 |
2015/05/12 | 905 | 923 | 903 | 910 | 16,000 |
2015/05/11 | 910 | 913 | 905 | 907 | 30,000 |
2015/05/08 | 880 | 895 | 875 | 895 | 28,000 |
2015/05/07 | 890 | 895 | 870 | 873 | 54,000 |
2015/05/01 | 908 | 908 | 891 | 891 | 49,000 |
2015/04/30 | 913 | 914 | 901 | 909 | 38,000 |
2015/04/28 | 923 | 923 | 907 | 913 | 20,000 |
2015/04/27 | 921 | 921 | 916 | 917 | 24,000 |
2015/04/24 | 925 | 925 | 916 | 916 | 21,000 |
2015/04/23 | 934 | 934 | 928 | 930 | 19,000 |
2015/04/22 | 920 | 930 | 914 | 930 | 41,000 |
2015/04/21 | 920 | 921 | 911 | 913 | 62,000 |
2015/04/20 | 933 | 933 | 916 | 916 | 51,000 |
2015/04/17 | 957 | 964 | 930 | 930 | 54,000 |
2015/04/16 | 966 | 966 | 940 | 942 | 64,000 |
2015/04/15 | 975 | 978 | 961 | 961 | 51,000 |
2015/04/14 | 938 | 980 | 938 | 975 | 124,000 |
2015/04/13 | 969 | 975 | 938 | 942 | 86,000 |
2015/04/10 | 935 | 963 | 931 | 963 | 100,000 |
2015/04/09 | 923 | 970 | 919 | 924 | 115,000 |
2015/04/08 | 925 | 930 | 915 | 915 | 41,000 |
2015/04/07 | 912 | 924 | 906 | 923 | 46,000 |
2015/04/06 | 920 | 925 | 906 | 912 | 58,000 |
2015/04/03 | 921 | 930 | 911 | 916 | 37,000 |
2015/04/02 | 904 | 930 | 901 | 917 | 66,000 |
2015/04/01 | 940 | 940 | 897 | 902 | 94,000 |
2015/03/31 | 940 | 969 | 935 | 935 | 115,000 |
2015/03/30 | 967 | 971 | 932 | 934 | 71,000 |
2015/03/27 | 928 | 984 | 926 | 957 | 126,000 |
2015/03/26 | 970 | 970 | 927 | 938 | 235,000 |
2015/03/25 | 1,010 | 1,023 | 976 | 976 | 309,000 |
2015/03/24 | 1,051 | 1,115 | 1,010 | 1,017 | 431,000 |
2015/03/23 | 1,112 | 1,175 | 1,001 | 1,040 | 636,000 |
2015/03/20 | 1,030 | 1,143 | 1,000 | 1,082 | 705,000 |
2015/03/19 | 920 | 1,046 | 920 | 1,001 | 719,000 |
2015/03/18 | 896 | 925 | 879 | 920 | 261,000 |
2015/03/17 | 902 | 923 | 895 | 896 | 254,000 |
2015/03/16 | 888 | 910 | 867 | 896 | 321,000 |
2015/03/13 | 880 | 886 | 828 | 850 | 292,000 |
2015/03/12 | 935 | 940 | 859 | 880 | 1,063,000 |
2015/03/11 | 905 | 905 | 905 | 905 | 55,000 |
2015/03/10 | 755 | 755 | 753 | 755 | 4,000 |
2015/03/09 | 760 | 760 | 750 | 750 | 12,000 |
2015/03/06 | 760 | 761 | 760 | 760 | 3,000 |
2015/03/05 | 764 | 764 | 752 | 752 | 16,000 |
2015/03/04 | 760 | 760 | 755 | 760 | 18,000 |
2015/03/03 | 769 | 769 | 760 | 760 | 10,000 |
2015/03/02 | 777 | 777 | 755 | 769 | 31,000 |
2015/02/27 | 772 | 778 | 767 | 777 | 33,000 |
2015/02/26 | 775 | 776 | 772 | 772 | 12,000 |
2015/02/25 | 777 | 780 | 774 | 775 | 23,000 |
2015/02/24 | 755 | 770 | 755 | 770 | 41,000 |
2015/02/23 | 758 | 758 | 748 | 751 | 26,000 |
2015/02/20 | 751 | 758 | 751 | 758 | 26,000 |
2015/02/19 | 750 | 759 | 746 | 751 | 38,000 |
2015/02/18 | 749 | 752 | 745 | 750 | 35,000 |
2015/02/17 | 753 | 753 | 748 | 749 | 17,000 |
2015/02/16 | 744 | 755 | 740 | 747 | 27,000 |
2015/02/13 | 744 | 744 | 735 | 744 | 9,000 |
2015/02/12 | 739 | 744 | 735 | 744 | 16,000 |
2015/02/10 | 735 | 736 | 735 | 736 | 4,000 |
2015/02/09 | 740 | 740 | 730 | 732 | 20,000 |
2015/02/06 | 735 | 740 | 732 | 740 | 17,000 |
2015/02/05 | 737 | 737 | 731 | 735 | 15,000 |
2015/02/04 | 733 | 739 | 733 | 737 | 14,000 |
2015/02/03 | 730 | 737 | 730 | 731 | 13,000 |
2015/02/02 | 731 | 735 | 731 | 735 | 8,000 |
2015/01/30 | 734 | 737 | 729 | 731 | 36,000 |
2015/01/29 | 741 | 741 | 733 | 735 | 15,000 |
2015/01/28 | 741 | 742 | 740 | 741 | 14,000 |
2015/01/27 | 745 | 745 | 741 | 741 | 20,000 |
2015/01/26 | 744 | 750 | 740 | 746 | 18,000 |
2015/01/23 | 745 | 745 | 740 | 744 | 16,000 |
2015/01/22 | 744 | 744 | 740 | 740 | 18,000 |
2015/01/21 | 747 | 748 | 740 | 744 | 22,000 |
2015/01/20 | 741 | 749 | 741 | 747 | 12,000 |
2015/01/19 | 750 | 750 | 740 | 740 | 23,000 |
2015/01/16 | 749 | 750 | 743 | 750 | 28,000 |
2015/01/15 | 754 | 758 | 753 | 755 | 25,000 |
2015/01/14 | 759 | 760 | 755 | 760 | 22,000 |
2015/01/13 | 759 | 759 | 754 | 758 | 16,000 |
2015/01/09 | 757 | 766 | 752 | 760 | 28,000 |
2015/01/08 | 753 | 769 | 753 | 760 | 40,000 |
2015/01/07 | 758 | 758 | 750 | 757 | 17,000 |
2015/01/06 | 758 | 758 | 751 | 754 | 14,000 |
2015/01/05 | 755 | 765 | 751 | 765 | 24,000 |