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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,000 | 4,015 | 3,980 | 3,995 | 12,800 |
| 2019/12/27 | 3,995 | 4,000 | 3,980 | 3,985 | 4,900 |
| 2019/12/26 | 4,005 | 4,020 | 3,995 | 3,995 | 4,700 |
| 2019/12/25 | 4,010 | 4,025 | 4,000 | 4,005 | 5,300 |
| 2019/12/24 | 4,050 | 4,050 | 4,005 | 4,005 | 4,700 |
| 2019/12/23 | 4,050 | 4,055 | 4,035 | 4,050 | 14,700 |
| 2019/12/20 | 4,095 | 4,100 | 4,000 | 4,035 | 3,700 |
| 2019/12/19 | 4,000 | 4,055 | 3,980 | 4,050 | 11,400 |
| 2019/12/18 | 4,050 | 4,075 | 3,955 | 3,995 | 15,400 |
| 2019/12/17 | 4,195 | 4,250 | 4,105 | 4,105 | 20,700 |
| 2019/12/16 | 4,075 | 4,150 | 4,030 | 4,130 | 42,600 |
| 2019/12/13 | 3,835 | 3,835 | 3,790 | 3,795 | 5,000 |
| 2019/12/12 | 3,845 | 3,845 | 3,805 | 3,810 | 2,600 |
| 2019/12/11 | 3,815 | 3,825 | 3,815 | 3,825 | 1,500 |
| 2019/12/10 | 3,810 | 3,830 | 3,810 | 3,815 | 1,000 |
| 2019/12/09 | 3,830 | 3,830 | 3,805 | 3,830 | 3,700 |
| 2019/12/06 | 3,820 | 3,820 | 3,810 | 3,810 | 1,900 |
| 2019/12/05 | 3,810 | 3,845 | 3,810 | 3,820 | 1,500 |
| 2019/12/04 | 3,825 | 3,825 | 3,815 | 3,825 | 1,500 |
| 2019/12/03 | 3,820 | 3,835 | 3,810 | 3,825 | 2,300 |
| 2019/12/02 | 3,845 | 3,860 | 3,820 | 3,820 | 3,000 |
| 2019/11/29 | 3,855 | 3,855 | 3,825 | 3,825 | 3,000 |
| 2019/11/28 | 3,830 | 3,850 | 3,820 | 3,820 | 1,000 |
| 2019/11/27 | 3,860 | 3,870 | 3,835 | 3,850 | 2,400 |
| 2019/11/26 | 3,855 | 3,855 | 3,800 | 3,820 | 3,900 |
| 2019/11/25 | 3,850 | 3,865 | 3,810 | 3,855 | 3,300 |
| 2019/11/22 | 3,785 | 3,810 | 3,785 | 3,800 | 2,600 |
| 2019/11/21 | 3,800 | 3,810 | 3,780 | 3,800 | 2,000 |
| 2019/11/20 | 3,790 | 3,805 | 3,775 | 3,800 | 5,700 |
| 2019/11/19 | 3,835 | 3,835 | 3,750 | 3,775 | 3,000 |
| 2019/11/18 | 3,735 | 3,800 | 3,720 | 3,800 | 5,900 |
| 2019/11/15 | 3,705 | 3,775 | 3,700 | 3,735 | 5,200 |
| 2019/11/14 | 3,745 | 3,745 | 3,700 | 3,735 | 7,600 |
| 2019/11/13 | 3,795 | 3,800 | 3,715 | 3,790 | 12,800 |
| 2019/11/12 | 3,900 | 3,900 | 3,805 | 3,860 | 4,400 |
| 2019/11/11 | 3,905 | 3,905 | 3,855 | 3,860 | 1,700 |
| 2019/11/08 | 3,900 | 3,900 | 3,790 | 3,840 | 7,500 |
| 2019/11/07 | 3,935 | 3,950 | 3,900 | 3,900 | 5,700 |
| 2019/11/06 | 3,915 | 3,945 | 3,895 | 3,945 | 6,000 |
| 2019/11/05 | 3,900 | 3,925 | 3,870 | 3,905 | 4,600 |
| 2019/11/01 | 3,905 | 3,905 | 3,860 | 3,870 | 2,700 |
| 2019/10/31 | 3,855 | 3,945 | 3,805 | 3,910 | 9,400 |
| 2019/10/30 | 3,810 | 3,885 | 3,780 | 3,855 | 11,800 |
| 2019/10/29 | 3,710 | 3,740 | 3,710 | 3,720 | 3,100 |
| 2019/10/28 | 3,680 | 3,700 | 3,675 | 3,700 | 3,700 |
| 2019/10/25 | 3,645 | 3,675 | 3,635 | 3,655 | 1,800 |
| 2019/10/24 | 3,685 | 3,690 | 3,630 | 3,660 | 3,100 |
| 2019/10/23 | 3,650 | 3,700 | 3,620 | 3,685 | 6,800 |
| 2019/10/21 | 3,635 | 3,640 | 3,615 | 3,640 | 1,300 |
| 2019/10/18 | 3,625 | 3,655 | 3,590 | 3,640 | 5,200 |
| 2019/10/17 | 3,615 | 3,675 | 3,610 | 3,625 | 4,300 |
| 2019/10/16 | 3,660 | 3,670 | 3,615 | 3,615 | 2,700 |
| 2019/10/15 | 3,650 | 3,675 | 3,645 | 3,655 | 2,200 |
| 2019/10/11 | 3,610 | 3,640 | 3,610 | 3,635 | 8,800 |
| 2019/10/10 | 3,625 | 3,635 | 3,610 | 3,615 | 1,700 |
| 2019/10/09 | 3,625 | 3,640 | 3,610 | 3,625 | 4,700 |
| 2019/10/08 | 3,590 | 3,635 | 3,590 | 3,635 | 2,000 |
| 2019/10/07 | 3,650 | 3,650 | 3,585 | 3,595 | 6,500 |
| 2019/10/04 | 3,640 | 3,685 | 3,630 | 3,640 | 4,300 |
| 2019/10/03 | 3,650 | 3,665 | 3,600 | 3,660 | 12,100 |
| 2019/10/02 | 3,950 | 3,960 | 3,685 | 3,720 | 32,100 |
| 2019/10/01 | 3,970 | 3,970 | 3,870 | 3,890 | 8,400 |
| 2019/09/30 | 4,075 | 4,075 | 3,895 | 3,960 | 19,800 |
| 2019/09/27 | 3,815 | 4,000 | 3,740 | 4,000 | 38,200 |
| 2019/09/26 | 3,800 | 3,845 | 3,735 | 3,745 | 9,500 |
| 2019/09/25 | 3,725 | 3,785 | 3,680 | 3,785 | 8,300 |
| 2019/09/24 | 3,625 | 3,725 | 3,605 | 3,710 | 8,000 |
| 2019/09/20 | 3,595 | 3,595 | 3,570 | 3,570 | 1,200 |
| 2019/09/19 | 3,550 | 3,600 | 3,550 | 3,600 | 2,600 |
| 2019/09/18 | 3,570 | 3,570 | 3,530 | 3,545 | 5,300 |
| 2019/09/17 | 3,545 | 3,570 | 3,525 | 3,560 | 6,400 |
| 2019/09/13 | 3,525 | 3,530 | 3,510 | 3,510 | 400 |
| 2019/09/12 | 3,510 | 3,530 | 3,505 | 3,525 | 3,900 |
| 2019/09/11 | 3,530 | 3,570 | 3,505 | 3,510 | 30,600 |
| 2019/09/10 | 3,540 | 3,570 | 3,510 | 3,510 | 3,100 |
| 2019/09/09 | 3,460 | 3,550 | 3,460 | 3,530 | 6,900 |
| 2019/09/06 | 3,440 | 3,495 | 3,440 | 3,485 | 3,200 |
| 2019/09/05 | 3,470 | 3,500 | 3,430 | 3,455 | 3,100 |
| 2019/09/04 | 3,450 | 3,455 | 3,440 | 3,440 | 400 |
| 2019/09/03 | 3,460 | 3,500 | 3,455 | 3,455 | 2,100 |
| 2019/09/02 | 3,485 | 3,485 | 3,445 | 3,460 | 4,300 |
| 2019/08/30 | 3,485 | 3,500 | 3,475 | 3,475 | 1,700 |
| 2019/08/29 | 3,500 | 3,500 | 3,480 | 3,485 | 1,100 |
| 2019/08/28 | 3,490 | 3,510 | 3,460 | 3,485 | 2,800 |
| 2019/08/27 | 3,505 | 3,550 | 3,500 | 3,500 | 4,800 |
| 2019/08/26 | 3,460 | 3,500 | 3,450 | 3,500 | 6,000 |
| 2019/08/23 | 3,455 | 3,510 | 3,455 | 3,495 | 3,100 |
| 2019/08/22 | 3,495 | 3,505 | 3,460 | 3,495 | 4,700 |
| 2019/08/21 | 3,475 | 3,500 | 3,435 | 3,495 | 3,000 |
| 2019/08/20 | 3,470 | 3,500 | 3,455 | 3,475 | 2,500 |
| 2019/08/19 | 3,575 | 3,575 | 3,415 | 3,460 | 10,400 |
| 2019/08/16 | 3,360 | 3,510 | 3,360 | 3,505 | 9,500 |
| 2019/08/15 | 3,370 | 3,395 | 3,265 | 3,395 | 8,100 |
| 2019/08/14 | 3,385 | 3,400 | 3,380 | 3,380 | 900 |
| 2019/08/13 | 3,385 | 3,415 | 3,370 | 3,380 | 2,000 |
| 2019/08/09 | 3,465 | 3,465 | 3,375 | 3,375 | 2,500 |
| 2019/08/08 | 3,470 | 3,575 | 3,400 | 3,460 | 8,000 |
| 2019/08/07 | 3,320 | 3,455 | 3,320 | 3,455 | 6,600 |
| 2019/08/06 | 3,200 | 3,300 | 3,200 | 3,290 | 7,900 |
| 2019/08/05 | 3,350 | 3,350 | 3,290 | 3,295 | 9,600 |
| 2019/08/02 | 3,325 | 3,365 | 3,325 | 3,350 | 2,500 |
| 2019/08/01 | 3,305 | 3,350 | 3,305 | 3,340 | 4,000 |
| 2019/07/31 | 3,405 | 3,450 | 3,350 | 3,365 | 6,200 |
| 2019/07/30 | 3,325 | 3,420 | 3,325 | 3,405 | 2,100 |
| 2019/07/29 | 3,305 | 3,380 | 3,305 | 3,355 | 6,500 |
| 2019/07/26 | 3,370 | 3,370 | 3,255 | 3,265 | 4,900 |
| 2019/07/25 | 3,380 | 3,380 | 3,335 | 3,355 | 2,700 |
| 2019/07/24 | 3,450 | 3,475 | 3,380 | 3,380 | 3,700 |
| 2019/07/23 | 3,480 | 3,480 | 3,450 | 3,450 | 1,800 |
| 2019/07/22 | 3,455 | 3,525 | 3,450 | 3,455 | 3,200 |
| 2019/07/19 | 3,510 | 3,515 | 3,460 | 3,495 | 4,500 |
| 2019/07/18 | 3,565 | 3,565 | 3,410 | 3,445 | 11,200 |
| 2019/07/17 | 3,505 | 3,570 | 3,500 | 3,545 | 2,600 |
| 2019/07/16 | 3,590 | 3,590 | 3,465 | 3,500 | 8,800 |
| 2019/07/12 | 3,495 | 3,530 | 3,400 | 3,500 | 9,100 |
| 2019/07/11 | 3,590 | 3,690 | 3,415 | 3,470 | 29,400 |
| 2019/07/10 | 3,340 | 3,585 | 3,335 | 3,565 | 21,800 |
| 2019/07/09 | 3,290 | 3,335 | 3,290 | 3,325 | 3,200 |
| 2019/07/08 | 3,225 | 3,295 | 3,210 | 3,290 | 3,600 |
| 2019/07/05 | 3,195 | 3,225 | 3,185 | 3,225 | 2,500 |
| 2019/07/04 | 3,210 | 3,210 | 3,180 | 3,200 | 2,200 |
| 2019/07/03 | 3,195 | 3,205 | 3,175 | 3,195 | 2,100 |
| 2019/07/02 | 3,230 | 3,235 | 3,200 | 3,215 | 2,200 |
| 2019/07/01 | 3,295 | 3,295 | 3,220 | 3,225 | 5,700 |
| 2019/06/28 | 3,200 | 3,200 | 3,155 | 3,175 | 1,300 |
| 2019/06/27 | 3,075 | 3,250 | 3,065 | 3,200 | 9,700 |
| 2019/06/26 | 3,055 | 3,055 | 3,020 | 3,030 | 1,100 |
| 2019/06/25 | 3,075 | 3,075 | 3,060 | 3,065 | 1,100 |
| 2019/06/24 | 3,095 | 3,095 | 3,060 | 3,060 | 1,600 |
| 2019/06/21 | 3,110 | 3,130 | 3,080 | 3,095 | 3,900 |
| 2019/06/20 | 3,070 | 3,105 | 3,065 | 3,105 | 3,900 |
| 2019/06/19 | 3,050 | 3,080 | 3,045 | 3,050 | 6,100 |
| 2019/06/18 | 3,000 | 3,040 | 2,999 | 3,005 | 10,400 |
| 2019/06/17 | 2,990 | 3,005 | 2,990 | 2,996 | 1,000 |
| 2019/06/14 | 2,998 | 3,020 | 2,991 | 2,995 | 3,100 |
| 2019/06/13 | 3,025 | 3,025 | 2,997 | 2,997 | 2,300 |
| 2019/06/12 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2019/06/11 | 2,992 | 3,035 | 2,992 | 3,035 | 1,500 |
| 2019/06/10 | 2,982 | 3,005 | 2,977 | 2,990 | 1,400 |
| 2019/06/07 | 2,963 | 2,989 | 2,963 | 2,982 | 1,300 |
| 2019/06/06 | 2,990 | 2,990 | 2,960 | 2,961 | 1,800 |
| 2019/06/05 | 2,989 | 2,989 | 2,970 | 2,983 | 3,200 |
| 2019/06/04 | 2,941 | 2,970 | 2,940 | 2,959 | 2,500 |
| 2019/06/03 | 2,990 | 2,994 | 2,947 | 2,948 | 4,600 |
| 2019/05/31 | 2,988 | 3,020 | 2,985 | 2,996 | 1,000 |
| 2019/05/30 | 3,005 | 3,005 | 2,995 | 2,995 | 900 |
| 2019/05/29 | 3,015 | 3,015 | 3,000 | 3,010 | 1,100 |
| 2019/05/28 | 3,040 | 3,070 | 3,020 | 3,020 | 700 |
| 2019/05/27 | 3,055 | 3,070 | 3,015 | 3,035 | 900 |
| 2019/05/24 | 2,999 | 3,040 | 2,999 | 3,015 | 1,900 |
| 2019/05/23 | 3,010 | 3,030 | 2,993 | 2,993 | 1,300 |
| 2019/05/22 | 3,020 | 3,040 | 3,000 | 3,010 | 1,800 |
| 2019/05/21 | 3,025 | 3,070 | 3,000 | 3,040 | 3,000 |
| 2019/05/20 | 3,010 | 3,090 | 3,000 | 3,015 | 5,900 |
| 2019/05/17 | 3,015 | 3,050 | 2,995 | 2,995 | 1,700 |
| 2019/05/16 | 3,120 | 3,120 | 2,990 | 2,990 | 15,200 |
| 2019/05/15 | 2,927 | 2,990 | 2,927 | 2,948 | 6,700 |
| 2019/05/14 | 2,931 | 2,950 | 2,911 | 2,926 | 4,200 |
| 2019/05/13 | 2,976 | 2,976 | 2,942 | 2,942 | 2,200 |
| 2019/05/10 | 2,943 | 2,979 | 2,940 | 2,940 | 2,000 |
| 2019/05/09 | 2,978 | 2,978 | 2,936 | 2,949 | 3,300 |
| 2019/05/08 | 2,986 | 2,989 | 2,978 | 2,979 | 2,300 |
| 2019/05/07 | 3,005 | 3,015 | 3,000 | 3,000 | 3,000 |
| 2019/04/26 | 2,980 | 3,000 | 2,980 | 2,991 | 2,300 |
| 2019/04/25 | 2,997 | 3,005 | 2,990 | 2,991 | 1,700 |
| 2019/04/24 | 2,993 | 3,010 | 2,990 | 2,995 | 2,500 |
| 2019/04/23 | 3,000 | 3,000 | 2,982 | 2,983 | 2,100 |
| 2019/04/22 | 3,030 | 3,030 | 2,998 | 3,000 | 900 |
| 2019/04/19 | 3,005 | 3,030 | 3,000 | 3,005 | 5,800 |
| 2019/04/18 | 3,000 | 3,015 | 2,998 | 3,000 | 8,500 |
| 2019/04/17 | 3,050 | 3,050 | 3,045 | 3,045 | 300 |
| 2019/04/16 | 3,020 | 3,060 | 3,015 | 3,050 | 7,700 |
| 2019/04/15 | 3,015 | 3,015 | 3,000 | 3,015 | 1,700 |
| 2019/04/12 | 3,000 | 3,000 | 2,996 | 2,997 | 300 |
| 2019/04/11 | 2,995 | 3,020 | 2,995 | 3,000 | 2,000 |
| 2019/04/10 | 3,000 | 3,015 | 2,996 | 2,997 | 2,300 |
| 2019/04/09 | 3,010 | 3,025 | 3,010 | 3,010 | 1,700 |
| 2019/04/08 | 3,020 | 3,020 | 3,020 | 3,020 | 400 |
| 2019/04/05 | 3,010 | 3,020 | 3,005 | 3,020 | 900 |
| 2019/04/04 | 3,015 | 3,025 | 3,000 | 3,020 | 1,500 |
| 2019/04/03 | 2,994 | 3,015 | 2,994 | 3,015 | 1,600 |
| 2019/04/02 | 3,005 | 3,010 | 3,000 | 3,000 | 2,600 |
| 2019/04/01 | 3,000 | 3,000 | 2,995 | 3,000 | 2,300 |
| 2019/03/29 | 2,970 | 3,010 | 2,968 | 2,999 | 2,100 |
| 2019/03/28 | 2,981 | 2,987 | 2,970 | 2,987 | 1,600 |
| 2019/03/27 | 2,980 | 3,000 | 2,980 | 2,981 | 30,700 |
| 2019/03/26 | 3,015 | 3,025 | 2,999 | 3,005 | 12,200 |
| 2019/03/25 | 3,005 | 3,020 | 2,999 | 3,015 | 3,800 |
| 2019/03/22 | 3,045 | 3,045 | 3,015 | 3,030 | 2,400 |
| 2019/03/20 | 3,080 | 3,080 | 3,030 | 3,045 | 7,200 |
| 2019/03/19 | 3,060 | 3,085 | 3,050 | 3,085 | 3,800 |
| 2019/03/18 | 3,050 | 3,070 | 3,030 | 3,060 | 3,000 |
| 2019/03/15 | 3,050 | 3,065 | 3,040 | 3,055 | 1,600 |
| 2019/03/14 | 3,050 | 3,060 | 3,030 | 3,045 | 1,100 |
| 2019/03/13 | 3,035 | 3,060 | 3,025 | 3,035 | 1,300 |
| 2019/03/12 | 3,055 | 3,085 | 3,040 | 3,045 | 8,500 |
| 2019/03/11 | 3,035 | 3,035 | 3,020 | 3,025 | 1,300 |
| 2019/03/08 | 3,070 | 3,090 | 3,020 | 3,020 | 4,700 |
| 2019/03/07 | 3,110 | 3,130 | 3,105 | 3,110 | 1,900 |
| 2019/03/06 | 3,135 | 3,195 | 3,100 | 3,135 | 6,400 |
| 2019/03/05 | 3,200 | 3,240 | 3,125 | 3,135 | 4,400 |
| 2019/03/04 | 3,150 | 3,240 | 3,150 | 3,240 | 1,800 |
| 2019/03/01 | 3,175 | 3,230 | 3,175 | 3,220 | 1,600 |
| 2019/02/28 | 3,195 | 3,230 | 3,160 | 3,190 | 3,300 |
| 2019/02/27 | 3,130 | 3,195 | 3,130 | 3,195 | 1,500 |
| 2019/02/26 | 3,125 | 3,160 | 3,105 | 3,130 | 1,700 |
| 2019/02/25 | 3,135 | 3,150 | 3,120 | 3,145 | 1,600 |
| 2019/02/22 | 3,140 | 3,140 | 3,140 | 3,140 | 400 |
| 2019/02/21 | 3,135 | 3,140 | 3,110 | 3,140 | 1,000 |
| 2019/02/20 | 3,115 | 3,140 | 3,105 | 3,135 | 1,300 |
| 2019/02/19 | 3,075 | 3,165 | 3,075 | 3,165 | 1,600 |
| 2019/02/18 | 3,100 | 3,110 | 3,075 | 3,075 | 1,700 |
| 2019/02/15 | 3,085 | 3,085 | 3,015 | 3,030 | 3,800 |
| 2019/02/14 | 3,085 | 3,130 | 3,075 | 3,110 | 2,800 |
| 2019/02/13 | 3,115 | 3,115 | 3,085 | 3,085 | 700 |
| 2019/02/12 | 3,060 | 3,125 | 3,060 | 3,125 | 1,000 |
| 2019/02/08 | 3,165 | 3,165 | 3,045 | 3,055 | 3,300 |
| 2019/02/07 | 3,155 | 3,235 | 3,155 | 3,195 | 1,500 |
| 2019/02/06 | 3,245 | 3,245 | 3,125 | 3,235 | 2,600 |
| 2019/02/05 | 3,225 | 3,255 | 3,225 | 3,255 | 300 |
| 2019/02/04 | 3,275 | 3,275 | 3,210 | 3,220 | 1,700 |
| 2019/02/01 | 3,250 | 3,250 | 3,210 | 3,215 | 1,100 |
| 2019/01/31 | 3,210 | 3,260 | 3,210 | 3,260 | 2,900 |
| 2019/01/30 | 3,270 | 3,270 | 3,170 | 3,200 | 2,000 |
| 2019/01/29 | 3,195 | 3,290 | 3,165 | 3,290 | 2,600 |
| 2019/01/28 | 3,170 | 3,220 | 3,170 | 3,220 | 2,700 |
| 2019/01/25 | 3,010 | 3,155 | 2,996 | 3,125 | 9,600 |
| 2019/01/24 | 3,010 | 3,010 | 2,990 | 3,010 | 900 |
| 2019/01/23 | 2,980 | 3,010 | 2,980 | 3,010 | 1,700 |
| 2019/01/22 | 2,993 | 3,010 | 2,985 | 2,993 | 1,500 |
| 2019/01/21 | 2,976 | 2,992 | 2,976 | 2,992 | 1,400 |
| 2019/01/18 | 2,967 | 2,981 | 2,964 | 2,971 | 2,800 |
| 2019/01/17 | 2,991 | 2,991 | 2,965 | 2,966 | 1,200 |
| 2019/01/16 | 2,980 | 2,991 | 2,970 | 2,991 | 900 |
| 2019/01/15 | 2,995 | 2,995 | 2,966 | 2,980 | 1,900 |
| 2019/01/11 | 2,997 | 3,005 | 2,966 | 2,966 | 5,100 |
| 2019/01/10 | 2,975 | 2,999 | 2,975 | 2,999 | 1,100 |
| 2019/01/09 | 2,977 | 3,015 | 2,977 | 2,999 | 3,800 |
| 2019/01/08 | 2,961 | 2,989 | 2,952 | 2,989 | 1,800 |
| 2019/01/07 | 2,987 | 2,997 | 2,961 | 2,961 | 2,500 |
| 2019/01/04 | 2,858 | 2,938 | 2,858 | 2,938 | 3,300 |