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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,695 | 4,740 | 4,625 | 4,690 | 8,900 |
| 2017/12/28 | 4,600 | 4,740 | 4,580 | 4,695 | 9,100 |
| 2017/12/27 | 4,515 | 4,610 | 4,515 | 4,595 | 6,100 |
| 2017/12/26 | 4,580 | 4,580 | 4,500 | 4,510 | 4,600 |
| 2017/12/25 | 4,550 | 4,610 | 4,550 | 4,580 | 6,700 |
| 2017/12/22 | 4,510 | 4,550 | 4,505 | 4,550 | 4,900 |
| 2017/12/21 | 4,510 | 4,510 | 4,485 | 4,510 | 3,100 |
| 2017/12/20 | 4,530 | 4,530 | 4,490 | 4,515 | 4,100 |
| 2017/12/19 | 4,525 | 4,555 | 4,500 | 4,535 | 9,600 |
| 2017/12/18 | 4,495 | 4,495 | 4,475 | 4,495 | 1,600 |
| 2017/12/15 | 4,500 | 4,500 | 4,475 | 4,500 | 2,500 |
| 2017/12/14 | 4,465 | 4,500 | 4,465 | 4,500 | 3,500 |
| 2017/12/13 | 4,470 | 4,490 | 4,455 | 4,465 | 3,700 |
| 2017/12/12 | 4,470 | 4,495 | 4,465 | 4,470 | 9,800 |
| 2017/12/11 | 4,460 | 4,510 | 4,450 | 4,465 | 4,500 |
| 2017/12/08 | 4,490 | 4,490 | 4,470 | 4,470 | 1,400 |
| 2017/12/07 | 4,490 | 4,530 | 4,490 | 4,490 | 3,000 |
| 2017/12/06 | 4,485 | 4,520 | 4,480 | 4,510 | 5,500 |
| 2017/12/05 | 4,525 | 4,525 | 4,460 | 4,465 | 4,800 |
| 2017/12/04 | 4,505 | 4,580 | 4,505 | 4,530 | 7,800 |
| 2017/12/01 | 4,480 | 4,505 | 4,475 | 4,490 | 3,600 |
| 2017/11/30 | 4,475 | 4,530 | 4,455 | 4,490 | 6,700 |
| 2017/11/29 | 4,480 | 4,540 | 4,455 | 4,540 | 10,000 |
| 2017/11/28 | 4,450 | 4,540 | 4,410 | 4,465 | 8,700 |
| 2017/11/27 | 4,350 | 4,490 | 4,345 | 4,460 | 19,000 |
| 2017/11/24 | 4,265 | 4,340 | 4,265 | 4,340 | 8,400 |
| 2017/11/22 | 4,285 | 4,285 | 4,265 | 4,265 | 5,100 |
| 2017/11/21 | 4,285 | 4,285 | 4,250 | 4,275 | 7,100 |
| 2017/11/20 | 4,265 | 4,285 | 4,245 | 4,275 | 7,400 |
| 2017/11/17 | 4,260 | 4,280 | 4,250 | 4,265 | 9,100 |
| 2017/11/16 | 4,215 | 4,260 | 4,210 | 4,245 | 20,900 |
| 2017/11/15 | 4,220 | 4,220 | 4,160 | 4,190 | 12,300 |
| 2017/11/14 | 4,230 | 4,245 | 4,220 | 4,230 | 4,300 |
| 2017/11/13 | 4,255 | 4,265 | 4,225 | 4,230 | 3,300 |
| 2017/11/10 | 4,215 | 4,255 | 4,210 | 4,250 | 5,700 |
| 2017/11/09 | 4,350 | 4,375 | 4,240 | 4,240 | 27,100 |
| 2017/11/08 | 4,275 | 4,305 | 4,265 | 4,305 | 3,200 |
| 2017/11/07 | 4,280 | 4,295 | 4,260 | 4,295 | 3,400 |
| 2017/11/06 | 4,315 | 4,315 | 4,270 | 4,295 | 3,800 |
| 2017/11/02 | 4,305 | 4,330 | 4,290 | 4,315 | 6,100 |
| 2017/11/01 | 4,295 | 4,330 | 4,285 | 4,300 | 7,100 |
| 2017/10/31 | 4,300 | 4,300 | 4,265 | 4,295 | 5,400 |
| 2017/10/30 | 4,270 | 4,300 | 4,260 | 4,300 | 5,600 |
| 2017/10/27 | 4,245 | 4,255 | 4,235 | 4,240 | 3,200 |
| 2017/10/26 | 4,220 | 4,255 | 4,205 | 4,220 | 6,200 |
| 2017/10/25 | 4,210 | 4,225 | 4,190 | 4,190 | 4,300 |
| 2017/10/24 | 4,220 | 4,245 | 4,180 | 4,205 | 7,000 |
| 2017/10/23 | 4,275 | 4,280 | 4,220 | 4,220 | 2,000 |
| 2017/10/20 | 4,230 | 4,235 | 4,215 | 4,215 | 2,500 |
| 2017/10/19 | 4,250 | 4,280 | 4,230 | 4,260 | 5,300 |
| 2017/10/18 | 4,235 | 4,265 | 4,230 | 4,230 | 1,200 |
| 2017/10/17 | 4,270 | 4,295 | 4,225 | 4,240 | 5,200 |
| 2017/10/16 | 4,250 | 4,280 | 4,250 | 4,265 | 2,200 |
| 2017/10/13 | 4,285 | 4,285 | 4,240 | 4,270 | 2,300 |
| 2017/10/12 | 4,275 | 4,320 | 4,250 | 4,250 | 2,800 |
| 2017/10/11 | 4,260 | 4,300 | 4,245 | 4,275 | 8,300 |
| 2017/10/10 | 4,235 | 4,270 | 4,220 | 4,220 | 6,400 |
| 2017/10/06 | 4,275 | 4,290 | 4,260 | 4,290 | 5,400 |
| 2017/10/05 | 4,340 | 4,350 | 4,280 | 4,300 | 8,100 |
| 2017/10/04 | 4,320 | 4,350 | 4,275 | 4,340 | 26,500 |
| 2017/10/03 | 4,160 | 4,180 | 4,140 | 4,180 | 5,900 |
| 2017/10/02 | 4,135 | 4,175 | 4,135 | 4,155 | 2,300 |
| 2017/09/29 | 4,120 | 4,200 | 4,120 | 4,140 | 6,900 |
| 2017/09/28 | 4,145 | 4,150 | 4,120 | 4,120 | 2,700 |
| 2017/09/27 | 4,100 | 4,180 | 4,100 | 4,135 | 1,700 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 828 | 830 | 820 | 822 | 12,000 |
| 2017/09/25 | 836 | 836 | 833 | 833 | 14,000 |
| 2017/09/22 | 821 | 836 | 821 | 836 | 22,000 |
| 2017/09/21 | 826 | 833 | 825 | 825 | 50,000 |
| 2017/09/20 | 828 | 829 | 812 | 812 | 22,000 |
| 2017/09/19 | 807 | 829 | 807 | 825 | 34,000 |
| 2017/09/15 | 802 | 811 | 802 | 805 | 21,000 |
| 2017/09/14 | 804 | 805 | 802 | 802 | 12,000 |
| 2017/09/13 | 807 | 808 | 804 | 804 | 36,000 |
| 2017/09/12 | 810 | 810 | 806 | 809 | 24,000 |
| 2017/09/11 | 803 | 808 | 802 | 808 | 7,000 |
| 2017/09/08 | 801 | 809 | 801 | 802 | 6,000 |
| 2017/09/07 | 803 | 814 | 798 | 810 | 33,000 |
| 2017/09/06 | 796 | 799 | 790 | 797 | 41,000 |
| 2017/09/05 | 808 | 809 | 799 | 800 | 40,000 |
| 2017/09/04 | 818 | 822 | 807 | 811 | 39,000 |
| 2017/09/01 | 822 | 828 | 822 | 823 | 23,000 |
| 2017/08/31 | 818 | 831 | 818 | 829 | 72,000 |
| 2017/08/30 | 809 | 820 | 809 | 816 | 25,000 |
| 2017/08/29 | 809 | 813 | 804 | 813 | 23,000 |
| 2017/08/28 | 810 | 811 | 806 | 806 | 22,000 |
| 2017/08/25 | 794 | 796 | 792 | 796 | 18,000 |
| 2017/08/24 | 800 | 800 | 794 | 794 | 9,000 |
| 2017/08/23 | 799 | 800 | 795 | 800 | 13,000 |
| 2017/08/22 | 803 | 806 | 799 | 799 | 11,000 |
| 2017/08/21 | 801 | 804 | 801 | 804 | 3,000 |
| 2017/08/18 | 797 | 801 | 792 | 801 | 17,000 |
| 2017/08/17 | 798 | 800 | 795 | 800 | 15,000 |
| 2017/08/16 | 797 | 800 | 797 | 799 | 8,000 |
| 2017/08/15 | 800 | 800 | 795 | 800 | 12,000 |
| 2017/08/14 | 797 | 797 | 792 | 792 | 19,000 |
| 2017/08/10 | 808 | 813 | 800 | 800 | 54,000 |
| 2017/08/09 | 800 | 809 | 798 | 800 | 41,000 |
| 2017/08/08 | 798 | 798 | 792 | 793 | 11,000 |
| 2017/08/07 | 791 | 800 | 791 | 795 | 16,000 |
| 2017/08/04 | 788 | 791 | 788 | 791 | 2,000 |
| 2017/08/03 | 790 | 793 | 789 | 790 | 13,000 |
| 2017/08/02 | 790 | 793 | 790 | 791 | 9,000 |
| 2017/08/01 | 796 | 798 | 788 | 789 | 26,000 |
| 2017/07/31 | 796 | 800 | 796 | 796 | 3,000 |
| 2017/07/28 | 805 | 805 | 791 | 795 | 31,000 |
| 2017/07/27 | 806 | 810 | 804 | 805 | 8,000 |
| 2017/07/26 | 811 | 811 | 806 | 806 | 16,000 |
| 2017/07/25 | 809 | 813 | 809 | 812 | 16,000 |
| 2017/07/24 | 810 | 814 | 807 | 809 | 7,000 |
| 2017/07/21 | 804 | 808 | 803 | 805 | 16,000 |
| 2017/07/20 | 806 | 806 | 802 | 802 | 10,000 |
| 2017/07/19 | 803 | 812 | 803 | 808 | 23,000 |
| 2017/07/18 | 799 | 800 | 796 | 800 | 12,000 |
| 2017/07/14 | 796 | 796 | 796 | 796 | 4,000 |
| 2017/07/13 | 791 | 796 | 791 | 796 | 27,000 |
| 2017/07/12 | 794 | 794 | 791 | 791 | 10,000 |
| 2017/07/11 | 795 | 796 | 790 | 790 | 11,000 |
| 2017/07/10 | 791 | 794 | 791 | 794 | 4,000 |
| 2017/07/07 | 792 | 792 | 790 | 790 | 21,000 |
| 2017/07/06 | 797 | 797 | 793 | 797 | 10,000 |
| 2017/07/05 | 789 | 796 | 789 | 796 | 27,000 |
| 2017/07/04 | 788 | 789 | 785 | 786 | 26,000 |
| 2017/07/03 | 789 | 794 | 789 | 794 | 8,000 |
| 2017/06/30 | 790 | 791 | 783 | 785 | 30,000 |
| 2017/06/29 | 785 | 793 | 785 | 791 | 21,000 |
| 2017/06/28 | 790 | 793 | 786 | 786 | 14,000 |
| 2017/06/27 | 794 | 794 | 789 | 790 | 26,000 |
| 2017/06/26 | 793 | 795 | 793 | 794 | 9,000 |
| 2017/06/23 | 799 | 799 | 792 | 796 | 21,000 |
| 2017/06/22 | 797 | 799 | 795 | 799 | 24,000 |
| 2017/06/21 | 800 | 800 | 799 | 799 | 41,000 |
| 2017/06/20 | 801 | 809 | 800 | 800 | 65,000 |
| 2017/06/19 | 798 | 805 | 797 | 803 | 20,000 |
| 2017/06/16 | 798 | 800 | 790 | 800 | 42,000 |
| 2017/06/15 | 797 | 797 | 796 | 796 | 7,000 |
| 2017/06/14 | 795 | 806 | 795 | 800 | 21,000 |
| 2017/06/13 | 800 | 800 | 795 | 795 | 8,000 |
| 2017/06/12 | 800 | 801 | 796 | 796 | 10,000 |
| 2017/06/09 | 800 | 806 | 796 | 800 | 12,000 |
| 2017/06/08 | 800 | 805 | 798 | 799 | 11,000 |
| 2017/06/07 | 800 | 808 | 797 | 797 | 10,000 |
| 2017/06/06 | 806 | 807 | 796 | 796 | 36,000 |
| 2017/06/05 | 809 | 812 | 806 | 806 | 20,000 |
| 2017/06/02 | 830 | 841 | 819 | 820 | 35,000 |
| 2017/06/01 | 798 | 822 | 798 | 819 | 40,000 |
| 2017/05/31 | 793 | 793 | 791 | 791 | 13,000 |
| 2017/05/30 | 803 | 803 | 791 | 793 | 24,000 |
| 2017/05/29 | 811 | 812 | 802 | 802 | 20,000 |
| 2017/05/26 | 812 | 815 | 806 | 807 | 14,000 |
| 2017/05/25 | 810 | 813 | 810 | 811 | 21,000 |
| 2017/05/24 | 808 | 809 | 801 | 801 | 17,000 |
| 2017/05/23 | 810 | 812 | 803 | 803 | 15,000 |
| 2017/05/22 | 804 | 808 | 804 | 808 | 9,000 |
| 2017/05/19 | 801 | 803 | 801 | 803 | 7,000 |
| 2017/05/18 | 801 | 804 | 797 | 801 | 30,000 |
| 2017/05/17 | 820 | 820 | 801 | 808 | 63,000 |
| 2017/05/16 | 831 | 832 | 817 | 826 | 218,000 |
| 2017/05/15 | 879 | 879 | 869 | 875 | 23,000 |
| 2017/05/12 | 879 | 882 | 875 | 882 | 21,000 |
| 2017/05/11 | 882 | 886 | 880 | 880 | 15,000 |
| 2017/05/10 | 879 | 885 | 876 | 882 | 17,000 |
| 2017/05/09 | 876 | 880 | 866 | 879 | 32,000 |
| 2017/05/08 | 861 | 864 | 858 | 862 | 28,000 |
| 2017/05/02 | 849 | 850 | 845 | 850 | 44,000 |
| 2017/05/01 | 845 | 848 | 845 | 848 | 11,000 |
| 2017/04/28 | 847 | 848 | 843 | 843 | 24,000 |
| 2017/04/27 | 863 | 865 | 843 | 846 | 56,000 |
| 2017/04/26 | 854 | 865 | 852 | 863 | 17,000 |
| 2017/04/25 | 841 | 852 | 840 | 842 | 140,000 |
| 2017/04/24 | 853 | 853 | 837 | 840 | 48,000 |
| 2017/04/21 | 846 | 853 | 843 | 853 | 15,000 |
| 2017/04/20 | 855 | 855 | 838 | 838 | 29,000 |
| 2017/04/19 | 842 | 842 | 840 | 842 | 15,000 |
| 2017/04/18 | 842 | 851 | 840 | 846 | 10,000 |
| 2017/04/17 | 833 | 834 | 833 | 834 | 12,000 |
| 2017/04/14 | 835 | 837 | 832 | 832 | 23,000 |
| 2017/04/13 | 826 | 835 | 826 | 835 | 14,000 |
| 2017/04/12 | 840 | 840 | 828 | 828 | 22,000 |
| 2017/04/11 | 856 | 856 | 841 | 845 | 29,000 |
| 2017/04/10 | 865 | 869 | 860 | 860 | 34,000 |
| 2017/04/07 | 868 | 870 | 842 | 850 | 37,000 |
| 2017/04/06 | 876 | 876 | 854 | 854 | 33,000 |
| 2017/04/05 | 877 | 884 | 868 | 875 | 44,000 |
| 2017/04/04 | 895 | 899 | 870 | 871 | 36,000 |
| 2017/04/03 | 901 | 902 | 895 | 895 | 18,000 |
| 2017/03/31 | 901 | 903 | 899 | 901 | 35,000 |
| 2017/03/30 | 901 | 902 | 901 | 901 | 14,000 |
| 2017/03/29 | 901 | 905 | 901 | 902 | 22,000 |
| 2017/03/28 | 899 | 909 | 899 | 903 | 30,000 |
| 2017/03/27 | 905 | 905 | 890 | 899 | 43,000 |
| 2017/03/24 | 898 | 907 | 898 | 901 | 27,000 |
| 2017/03/23 | 892 | 902 | 892 | 901 | 41,000 |
| 2017/03/22 | 908 | 908 | 890 | 890 | 44,000 |
| 2017/03/21 | 905 | 909 | 904 | 909 | 17,000 |
| 2017/03/17 | 918 | 923 | 904 | 904 | 54,000 |
| 2017/03/16 | 900 | 914 | 900 | 913 | 28,000 |
| 2017/03/15 | 909 | 909 | 900 | 901 | 27,000 |
| 2017/03/14 | 912 | 912 | 905 | 908 | 28,000 |
| 2017/03/13 | 928 | 928 | 908 | 917 | 40,000 |
| 2017/03/10 | 937 | 940 | 928 | 928 | 28,000 |
| 2017/03/09 | 937 | 937 | 923 | 937 | 38,000 |
| 2017/03/08 | 932 | 940 | 932 | 939 | 23,000 |
| 2017/03/07 | 927 | 939 | 926 | 938 | 37,000 |
| 2017/03/06 | 932 | 932 | 926 | 927 | 24,000 |
| 2017/03/03 | 933 | 934 | 925 | 932 | 32,000 |
| 2017/03/02 | 958 | 958 | 925 | 935 | 126,000 |
| 2017/03/01 | 937 | 945 | 925 | 943 | 54,000 |
| 2017/02/28 | 950 | 950 | 924 | 928 | 102,000 |
| 2017/02/27 | 910 | 942 | 908 | 942 | 138,000 |
| 2017/02/24 | 900 | 907 | 900 | 905 | 36,000 |
| 2017/02/23 | 897 | 903 | 897 | 900 | 10,000 |
| 2017/02/22 | 893 | 903 | 890 | 897 | 36,000 |
| 2017/02/21 | 896 | 900 | 888 | 898 | 30,000 |
| 2017/02/20 | 906 | 906 | 894 | 900 | 28,000 |
| 2017/02/17 | 900 | 915 | 900 | 906 | 26,000 |
| 2017/02/16 | 894 | 924 | 894 | 914 | 77,000 |
| 2017/02/15 | 887 | 897 | 887 | 895 | 35,000 |
| 2017/02/14 | 888 | 893 | 885 | 885 | 41,000 |
| 2017/02/13 | 890 | 890 | 874 | 885 | 50,000 |
| 2017/02/10 | 893 | 897 | 890 | 891 | 141,000 |
| 2017/02/09 | 885 | 901 | 882 | 893 | 188,000 |
| 2017/02/08 | 859 | 882 | 856 | 882 | 79,000 |
| 2017/02/07 | 849 | 859 | 849 | 859 | 15,000 |
| 2017/02/06 | 854 | 859 | 845 | 854 | 38,000 |
| 2017/02/03 | 842 | 849 | 839 | 845 | 29,000 |
| 2017/02/02 | 856 | 858 | 842 | 842 | 50,000 |
| 2017/02/01 | 856 | 856 | 848 | 849 | 31,000 |
| 2017/01/31 | 830 | 870 | 830 | 856 | 140,000 |
| 2017/01/30 | 835 | 835 | 830 | 830 | 13,000 |
| 2017/01/27 | 831 | 837 | 831 | 836 | 33,000 |
| 2017/01/26 | 828 | 834 | 825 | 831 | 33,000 |
| 2017/01/25 | 826 | 826 | 818 | 824 | 29,000 |
| 2017/01/24 | 828 | 828 | 820 | 824 | 15,000 |
| 2017/01/23 | 820 | 828 | 819 | 828 | 17,000 |
| 2017/01/20 | 816 | 820 | 814 | 818 | 24,000 |
| 2017/01/19 | 813 | 819 | 813 | 814 | 19,000 |
| 2017/01/18 | 803 | 818 | 800 | 814 | 22,000 |
| 2017/01/17 | 813 | 814 | 800 | 803 | 71,000 |
| 2017/01/16 | 823 | 823 | 811 | 813 | 48,000 |
| 2017/01/13 | 826 | 826 | 822 | 823 | 42,000 |
| 2017/01/12 | 830 | 831 | 824 | 826 | 31,000 |
| 2017/01/11 | 832 | 835 | 828 | 832 | 44,000 |
| 2017/01/10 | 833 | 833 | 829 | 832 | 28,000 |
| 2017/01/06 | 838 | 838 | 829 | 829 | 36,000 |
| 2017/01/05 | 833 | 836 | 831 | 835 | 35,000 |
| 2017/01/04 | 838 | 839 | 831 | 831 | 30,000 |