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 |
---|---|---|---|---|---|
2016/12/30 | 822 | 829 | 821 | 827 | 35,000 |
2016/12/29 | 827 | 830 | 823 | 826 | 38,000 |
2016/12/28 | 833 | 833 | 829 | 830 | 19,000 |
2016/12/27 | 830 | 833 | 830 | 833 | 16,000 |
2016/12/26 | 830 | 831 | 824 | 830 | 45,000 |
2016/12/22 | 834 | 834 | 827 | 833 | 42,000 |
2016/12/21 | 829 | 838 | 829 | 830 | 29,000 |
2016/12/20 | 827 | 831 | 824 | 829 | 80,000 |
2016/12/19 | 828 | 834 | 824 | 834 | 43,000 |
2016/12/16 | 846 | 846 | 831 | 837 | 32,000 |
2016/12/15 | 834 | 842 | 831 | 842 | 29,000 |
2016/12/14 | 838 | 841 | 834 | 834 | 23,000 |
2016/12/13 | 840 | 844 | 834 | 834 | 15,000 |
2016/12/12 | 855 | 855 | 841 | 841 | 24,000 |
2016/12/09 | 845 | 845 | 838 | 840 | 32,000 |
2016/12/08 | 844 | 849 | 839 | 839 | 41,000 |
2016/12/07 | 852 | 852 | 837 | 844 | 33,000 |
2016/12/06 | 854 | 855 | 849 | 852 | 23,000 |
2016/12/05 | 853 | 857 | 847 | 857 | 25,000 |
2016/12/02 | 869 | 869 | 848 | 850 | 31,000 |
2016/12/01 | 871 | 871 | 866 | 869 | 20,000 |
2016/11/30 | 873 | 874 | 864 | 871 | 21,000 |
2016/11/29 | 867 | 874 | 864 | 874 | 22,000 |
2016/11/28 | 852 | 870 | 848 | 867 | 48,000 |
2016/11/25 | 880 | 880 | 849 | 852 | 124,000 |
2016/11/24 | 897 | 897 | 880 | 884 | 47,000 |
2016/11/22 | 896 | 898 | 881 | 897 | 61,000 |
2016/11/21 | 889 | 900 | 886 | 900 | 60,000 |
2016/11/18 | 861 | 889 | 861 | 889 | 105,000 |
2016/11/17 | 850 | 859 | 843 | 859 | 48,000 |
2016/11/16 | 846 | 850 | 844 | 850 | 48,000 |
2016/11/15 | 856 | 856 | 840 | 853 | 70,000 |
2016/11/14 | 846 | 861 | 846 | 861 | 95,000 |
2016/11/11 | 837 | 840 | 832 | 838 | 73,000 |
2016/11/10 | 844 | 846 | 830 | 834 | 83,000 |
2016/11/09 | 832 | 845 | 782 | 826 | 280,000 |
2016/11/08 | 836 | 850 | 829 | 831 | 89,000 |
2016/11/07 | 845 | 854 | 830 | 836 | 110,000 |
2016/11/04 | 860 | 872 | 829 | 837 | 480,000 |
2016/11/02 | 806 | 818 | 803 | 815 | 144,000 |
2016/11/01 | 800 | 807 | 795 | 807 | 60,000 |
2016/10/31 | 791 | 807 | 790 | 806 | 80,000 |
2016/10/28 | 781 | 789 | 781 | 789 | 26,000 |
2016/10/27 | 782 | 790 | 780 | 786 | 59,000 |
2016/10/26 | 767 | 783 | 766 | 783 | 47,000 |
2016/10/25 | 766 | 773 | 765 | 768 | 34,000 |
2016/10/24 | 763 | 772 | 763 | 764 | 45,000 |
2016/10/21 | 760 | 765 | 755 | 762 | 57,000 |
2016/10/20 | 762 | 769 | 762 | 766 | 30,000 |
2016/10/19 | 776 | 776 | 760 | 762 | 56,000 |
2016/10/18 | 761 | 767 | 759 | 761 | 37,000 |
2016/10/17 | 767 | 767 | 759 | 759 | 6,000 |
2016/10/14 | 753 | 757 | 752 | 756 | 8,000 |
2016/10/13 | 753 | 760 | 750 | 753 | 52,000 |
2016/10/12 | 767 | 767 | 749 | 750 | 33,000 |
2016/10/11 | 763 | 776 | 763 | 768 | 24,000 |
2016/10/07 | 761 | 765 | 761 | 763 | 16,000 |
2016/10/06 | 768 | 768 | 761 | 761 | 5,000 |
2016/10/05 | 766 | 766 | 761 | 763 | 25,000 |
2016/10/04 | 757 | 764 | 754 | 764 | 24,000 |
2016/10/03 | 751 | 758 | 751 | 753 | 9,000 |
2016/09/30 | 758 | 763 | 747 | 749 | 42,000 |
2016/09/29 | 765 | 770 | 760 | 761 | 72,000 |
2016/09/28 | 748 | 765 | 743 | 765 | 48,000 |
2016/09/27 | 747 | 750 | 735 | 748 | 54,000 |
2016/09/26 | 751 | 755 | 743 | 748 | 46,000 |
2016/09/23 | 745 | 754 | 741 | 754 | 30,000 |
2016/09/21 | 725 | 743 | 725 | 743 | 25,000 |
2016/09/20 | 733 | 744 | 712 | 725 | 79,000 |
2016/09/16 | 754 | 757 | 734 | 737 | 96,000 |
2016/09/15 | 783 | 783 | 754 | 762 | 104,000 |
2016/09/14 | 798 | 800 | 789 | 789 | 48,000 |
2016/09/13 | 790 | 812 | 788 | 809 | 90,000 |
2016/09/12 | 777 | 783 | 771 | 782 | 49,000 |
2016/09/09 | 779 | 788 | 779 | 788 | 46,000 |
2016/09/08 | 780 | 781 | 774 | 779 | 19,000 |
2016/09/07 | 766 | 790 | 761 | 780 | 69,000 |
2016/09/06 | 768 | 768 | 760 | 766 | 21,000 |
2016/09/05 | 761 | 768 | 751 | 768 | 25,000 |
2016/09/02 | 757 | 763 | 756 | 758 | 11,000 |
2016/09/01 | 760 | 765 | 752 | 760 | 66,000 |
2016/08/31 | 766 | 768 | 761 | 766 | 38,000 |
2016/08/30 | 768 | 781 | 763 | 766 | 61,000 |
2016/08/29 | 758 | 782 | 750 | 777 | 91,000 |
2016/08/26 | 755 | 758 | 735 | 751 | 73,000 |
2016/08/25 | 744 | 758 | 744 | 755 | 57,000 |
2016/08/24 | 741 | 746 | 737 | 741 | 60,000 |
2016/08/23 | 740 | 741 | 730 | 741 | 28,000 |
2016/08/22 | 724 | 739 | 724 | 738 | 25,000 |
2016/08/19 | 724 | 732 | 724 | 729 | 27,000 |
2016/08/18 | 725 | 730 | 724 | 726 | 19,000 |
2016/08/17 | 720 | 727 | 720 | 722 | 23,000 |
2016/08/16 | 719 | 736 | 719 | 723 | 47,000 |
2016/08/15 | 717 | 718 | 713 | 716 | 23,000 |
2016/08/12 | 705 | 717 | 704 | 717 | 25,000 |
2016/08/10 | 701 | 707 | 700 | 704 | 15,000 |
2016/08/09 | 706 | 706 | 700 | 702 | 27,000 |
2016/08/08 | 723 | 723 | 700 | 707 | 43,000 |
2016/08/05 | 711 | 730 | 708 | 710 | 82,000 |
2016/08/04 | 722 | 745 | 705 | 720 | 332,000 |
2016/08/03 | 670 | 678 | 670 | 677 | 10,000 |
2016/08/02 | 678 | 680 | 674 | 680 | 7,000 |
2016/08/01 | 667 | 679 | 665 | 678 | 11,000 |
2016/07/29 | 672 | 673 | 657 | 671 | 48,000 |
2016/07/28 | 680 | 680 | 672 | 672 | 13,000 |
2016/07/27 | 682 | 687 | 680 | 680 | 18,000 |
2016/07/26 | 676 | 679 | 670 | 677 | 18,000 |
2016/07/25 | 680 | 682 | 676 | 676 | 15,000 |
2016/07/22 | 679 | 681 | 676 | 678 | 14,000 |
2016/07/21 | 682 | 682 | 672 | 676 | 26,000 |
2016/07/20 | 682 | 687 | 678 | 679 | 47,000 |
2016/07/19 | 700 | 700 | 687 | 691 | 48,000 |
2016/07/15 | 671 | 700 | 665 | 698 | 116,000 |
2016/07/14 | 673 | 678 | 668 | 671 | 41,000 |
2016/07/13 | 688 | 688 | 673 | 673 | 43,000 |
2016/07/12 | 678 | 684 | 671 | 678 | 29,000 |
2016/07/11 | 665 | 674 | 665 | 669 | 25,000 |
2016/07/08 | 669 | 669 | 645 | 655 | 54,000 |
2016/07/07 | 679 | 679 | 671 | 671 | 11,000 |
2016/07/06 | 665 | 680 | 657 | 680 | 50,000 |
2016/07/05 | 682 | 682 | 670 | 674 | 24,000 |
2016/07/04 | 671 | 688 | 671 | 678 | 46,000 |
2016/07/01 | 674 | 675 | 671 | 671 | 9,000 |
2016/06/30 | 680 | 681 | 666 | 666 | 45,000 |
2016/06/29 | 654 | 676 | 654 | 668 | 71,000 |
2016/06/28 | 642 | 664 | 636 | 657 | 75,000 |
2016/06/27 | 638 | 659 | 638 | 652 | 84,000 |
2016/06/24 | 689 | 689 | 616 | 640 | 227,000 |
2016/06/23 | 685 | 685 | 671 | 676 | 52,000 |
2016/06/22 | 693 | 700 | 676 | 686 | 73,000 |
2016/06/21 | 701 | 719 | 690 | 706 | 178,000 |
2016/06/20 | 666 | 685 | 666 | 675 | 59,000 |
2016/06/17 | 660 | 676 | 658 | 666 | 66,000 |
2016/06/16 | 664 | 665 | 642 | 651 | 176,000 |
2016/06/15 | 657 | 682 | 654 | 674 | 106,000 |
2016/06/14 | 690 | 697 | 654 | 663 | 262,000 |
2016/06/13 | 726 | 726 | 693 | 700 | 175,000 |
2016/06/10 | 762 | 769 | 739 | 740 | 135,000 |
2016/06/09 | 774 | 782 | 756 | 760 | 249,000 |
2016/06/08 | 840 | 847 | 757 | 779 | 815,000 |
2016/06/07 | 760 | 790 | 726 | 790 | 585,000 |
2016/06/06 | 690 | 694 | 687 | 690 | 45,000 |
2016/06/03 | 702 | 703 | 696 | 703 | 38,000 |
2016/06/02 | 697 | 716 | 693 | 702 | 108,000 |
2016/06/01 | 720 | 723 | 697 | 705 | 86,000 |
2016/05/31 | 712 | 727 | 705 | 721 | 82,000 |
2016/05/30 | 696 | 708 | 692 | 702 | 57,000 |
2016/05/27 | 695 | 699 | 685 | 689 | 51,000 |
2016/05/26 | 694 | 703 | 680 | 695 | 104,000 |
2016/05/25 | 704 | 707 | 694 | 696 | 59,000 |
2016/05/24 | 711 | 713 | 693 | 698 | 86,000 |
2016/05/23 | 700 | 710 | 690 | 709 | 76,000 |
2016/05/20 | 677 | 693 | 671 | 686 | 110,000 |
2016/05/19 | 690 | 703 | 666 | 677 | 317,000 |
2016/05/18 | 721 | 729 | 676 | 686 | 265,000 |
2016/05/17 | 711 | 738 | 702 | 733 | 184,000 |
2016/05/16 | 790 | 790 | 726 | 726 | 258,000 |
2016/05/13 | 796 | 806 | 788 | 801 | 86,000 |
2016/05/12 | 810 | 829 | 790 | 806 | 122,000 |
2016/05/11 | 782 | 830 | 782 | 810 | 146,000 |
2016/05/10 | 797 | 799 | 776 | 788 | 81,000 |
2016/05/09 | 800 | 809 | 778 | 796 | 59,000 |
2016/05/06 | 799 | 811 | 794 | 804 | 95,000 |
2016/05/02 | 789 | 803 | 780 | 790 | 161,000 |
2016/04/28 | 832 | 858 | 803 | 834 | 178,000 |
2016/04/27 | 801 | 849 | 777 | 831 | 278,000 |
2016/04/26 | 831 | 862 | 767 | 804 | 825,000 |
2016/04/25 | 973 | 979 | 898 | 898 | 653,000 |
2016/04/22 | 964 | 1,011 | 942 | 1,009 | 881,000 |
2016/04/21 | 924 | 978 | 888 | 978 | 1,298,000 |
2016/04/20 | 913 | 913 | 892 | 913 | 782,000 |
2016/04/19 | 673 | 763 | 673 | 763 | 243,000 |
2016/04/18 | 666 | 666 | 651 | 663 | 38,000 |
2016/04/15 | 660 | 679 | 655 | 674 | 53,000 |
2016/04/14 | 639 | 675 | 639 | 670 | 74,000 |
2016/04/13 | 642 | 643 | 629 | 639 | 39,000 |
2016/04/12 | 623 | 640 | 617 | 630 | 108,000 |
2016/04/11 | 621 | 621 | 605 | 613 | 43,000 |
2016/04/08 | 604 | 619 | 603 | 611 | 49,000 |
2016/04/07 | 609 | 622 | 605 | 611 | 37,000 |
2016/04/06 | 610 | 614 | 609 | 611 | 34,000 |
2016/04/05 | 627 | 627 | 613 | 614 | 46,000 |
2016/04/04 | 634 | 639 | 626 | 627 | 38,000 |
2016/04/01 | 651 | 652 | 641 | 642 | 24,000 |
2016/03/31 | 658 | 660 | 653 | 656 | 34,000 |
2016/03/30 | 657 | 674 | 651 | 655 | 97,000 |
2016/03/29 | 651 | 660 | 648 | 660 | 21,000 |
2016/03/28 | 662 | 664 | 657 | 661 | 13,000 |
2016/03/25 | 661 | 665 | 661 | 662 | 6,000 |
2016/03/24 | 661 | 661 | 655 | 661 | 12,000 |
2016/03/23 | 664 | 667 | 660 | 660 | 22,000 |
2016/03/22 | 653 | 657 | 653 | 657 | 5,000 |
2016/03/18 | 666 | 666 | 655 | 657 | 11,000 |
2016/03/17 | 656 | 672 | 655 | 656 | 31,000 |
2016/03/16 | 674 | 674 | 656 | 665 | 51,000 |
2016/03/15 | 688 | 690 | 663 | 665 | 30,000 |
2016/03/14 | 635 | 700 | 635 | 690 | 69,000 |
2016/03/11 | 625 | 626 | 621 | 621 | 57,000 |
2016/03/10 | 628 | 630 | 622 | 623 | 84,000 |
2016/03/09 | 628 | 630 | 620 | 626 | 32,000 |
2016/03/08 | 640 | 641 | 630 | 633 | 26,000 |
2016/03/07 | 626 | 641 | 626 | 634 | 25,000 |
2016/03/04 | 626 | 627 | 623 | 623 | 45,000 |
2016/03/03 | 626 | 626 | 623 | 623 | 44,000 |
2016/03/02 | 620 | 630 | 620 | 626 | 19,000 |
2016/03/01 | 619 | 619 | 617 | 617 | 12,000 |
2016/02/29 | 617 | 620 | 617 | 619 | 12,000 |
2016/02/26 | 627 | 627 | 620 | 620 | 22,000 |
2016/02/25 | 611 | 621 | 611 | 619 | 37,000 |
2016/02/24 | 615 | 621 | 615 | 621 | 6,000 |
2016/02/23 | 630 | 630 | 605 | 610 | 17,000 |
2016/02/22 | 619 | 630 | 619 | 630 | 12,000 |
2016/02/19 | 620 | 629 | 620 | 629 | 7,000 |
2016/02/18 | 621 | 630 | 620 | 620 | 10,000 |
2016/02/17 | 615 | 620 | 615 | 620 | 10,000 |
2016/02/16 | 612 | 631 | 612 | 622 | 12,000 |
2016/02/15 | 622 | 622 | 602 | 622 | 17,000 |
2016/02/12 | 593 | 607 | 580 | 592 | 54,000 |
2016/02/10 | 650 | 650 | 620 | 623 | 27,000 |
2016/02/09 | 654 | 658 | 638 | 639 | 24,000 |
2016/02/08 | 660 | 676 | 659 | 672 | 10,000 |
2016/02/05 | 667 | 672 | 657 | 660 | 31,000 |
2016/02/04 | 680 | 683 | 668 | 668 | 19,000 |
2016/02/03 | 670 | 670 | 662 | 662 | 10,000 |
2016/02/02 | 688 | 688 | 670 | 673 | 17,000 |
2016/02/01 | 693 | 693 | 675 | 677 | 26,000 |
2016/01/29 | 665 | 680 | 662 | 673 | 39,000 |
2016/01/28 | 682 | 689 | 676 | 680 | 10,000 |
2016/01/27 | 654 | 685 | 654 | 682 | 36,000 |
2016/01/26 | 644 | 674 | 642 | 653 | 48,000 |
2016/01/25 | 649 | 650 | 642 | 642 | 31,000 |
2016/01/22 | 625 | 633 | 610 | 630 | 87,000 |
2016/01/21 | 625 | 635 | 616 | 616 | 67,000 |
2016/01/20 | 646 | 646 | 628 | 628 | 35,000 |
2016/01/19 | 645 | 650 | 644 | 646 | 27,000 |
2016/01/18 | 655 | 655 | 644 | 646 | 39,000 |
2016/01/15 | 672 | 679 | 670 | 670 | 16,000 |
2016/01/14 | 674 | 678 | 663 | 676 | 35,000 |
2016/01/13 | 677 | 691 | 677 | 683 | 24,000 |
2016/01/12 | 693 | 693 | 673 | 675 | 39,000 |
2016/01/08 | 686 | 695 | 686 | 695 | 22,000 |
2016/01/07 | 708 | 708 | 691 | 698 | 18,000 |
2016/01/06 | 703 | 703 | 698 | 698 | 21,000 |
2016/01/05 | 703 | 704 | 698 | 698 | 20,000 |
2016/01/04 | 715 | 715 | 705 | 705 | 6,000 |