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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,600 | 5,610 | 5,600 | 5,610 | 400 |
| 2024/12/27 | 5,590 | 5,640 | 5,570 | 5,600 | 2,600 |
| 2024/12/26 | 5,370 | 5,660 | 5,370 | 5,590 | 11,500 |
| 2024/12/25 | 5,420 | 5,440 | 5,370 | 5,380 | 8,100 |
| 2024/12/24 | 5,490 | 5,490 | 5,420 | 5,420 | 5,600 |
| 2024/12/23 | 5,470 | 5,470 | 5,350 | 5,460 | 11,200 |
| 2024/12/20 | 5,460 | 5,470 | 5,440 | 5,470 | 5,900 |
| 2024/12/19 | 5,460 | 5,480 | 5,430 | 5,430 | 7,300 |
| 2024/12/18 | 5,520 | 5,520 | 5,510 | 5,510 | 2,200 |
| 2024/12/17 | 5,530 | 5,530 | 5,530 | 5,530 | 3,200 |
| 2024/12/16 | 5,520 | 5,550 | 5,520 | 5,520 | 3,700 |
| 2024/12/13 | 5,510 | 5,530 | 5,470 | 5,520 | 4,800 |
| 2024/12/12 | 5,550 | 5,550 | 5,470 | 5,530 | 6,500 |
| 2024/12/11 | 5,540 | 5,540 | 5,480 | 5,540 | 4,200 |
| 2024/12/10 | 5,500 | 5,560 | 5,500 | 5,540 | 5,500 |
| 2024/12/09 | 5,600 | 5,600 | 5,560 | 5,560 | 700 |
| 2024/12/06 | 5,560 | 5,630 | 5,530 | 5,540 | 7,500 |
| 2024/12/05 | 5,600 | 5,600 | 5,560 | 5,560 | 1,700 |
| 2024/12/04 | 5,610 | 5,610 | 5,610 | 5,610 | 300 |
| 2024/12/03 | 5,580 | 5,620 | 5,580 | 5,610 | 6,700 |
| 2024/12/02 | 5,570 | 5,580 | 5,570 | 5,580 | 900 |
| 2024/11/29 | 5,590 | 5,590 | 5,570 | 5,570 | 200 |
| 2024/11/28 | 5,550 | 5,590 | 5,550 | 5,580 | 900 |
| 2024/11/27 | 5,610 | 5,610 | 5,510 | 5,600 | 7,000 |
| 2024/11/26 | 5,610 | 5,630 | 5,610 | 5,610 | 900 |
| 2024/11/25 | 5,630 | 5,650 | 5,580 | 5,610 | 6,500 |
| 2024/11/22 | 5,620 | 5,700 | 5,620 | 5,630 | 3,000 |
| 2024/11/21 | 5,630 | 5,630 | 5,620 | 5,630 | 3,000 |
| 2024/11/20 | 5,700 | 5,700 | 5,610 | 5,650 | 3,400 |
| 2024/11/19 | 5,660 | 5,720 | 5,640 | 5,700 | 2,400 |
| 2024/11/18 | 5,620 | 5,700 | 5,600 | 5,700 | 4,000 |
| 2024/11/15 | 5,680 | 5,740 | 5,640 | 5,640 | 4,900 |
| 2024/11/14 | 5,700 | 5,750 | 5,690 | 5,700 | 1,700 |
| 2024/11/13 | 5,720 | 5,820 | 5,720 | 5,720 | 2,800 |
| 2024/11/12 | 5,820 | 5,850 | 5,700 | 5,820 | 3,700 |
| 2024/11/11 | 5,720 | 5,820 | 5,660 | 5,820 | 22,700 |
| 2024/11/08 | 6,150 | 6,330 | 5,950 | 6,220 | 12,500 |
| 2024/11/07 | 5,930 | 6,050 | 5,930 | 6,050 | 2,900 |
| 2024/11/06 | 5,970 | 6,050 | 5,900 | 5,960 | 6,900 |
| 2024/11/05 | 5,900 | 5,900 | 5,800 | 5,870 | 2,500 |
| 2024/11/01 | 5,850 | 5,870 | 5,850 | 5,870 | 700 |
| 2024/10/31 | 5,870 | 5,920 | 5,870 | 5,870 | 600 |
| 2024/10/30 | 5,690 | 5,850 | 5,690 | 5,850 | 3,800 |
| 2024/10/29 | 5,670 | 5,670 | 5,600 | 5,660 | 2,600 |
| 2024/10/28 | 5,590 | 5,690 | 5,590 | 5,670 | 2,500 |
| 2024/10/25 | 5,650 | 5,650 | 5,600 | 5,610 | 1,900 |
| 2024/10/24 | 5,650 | 5,680 | 5,640 | 5,650 | 1,200 |
| 2024/10/23 | 5,630 | 5,700 | 5,620 | 5,650 | 1,300 |
| 2024/10/22 | 5,760 | 5,790 | 5,640 | 5,650 | 6,500 |
| 2024/10/21 | 5,810 | 5,830 | 5,760 | 5,760 | 1,100 |
| 2024/10/18 | 5,760 | 5,820 | 5,760 | 5,790 | 1,000 |
| 2024/10/17 | 5,810 | 5,810 | 5,760 | 5,760 | 600 |
| 2024/10/16 | 5,780 | 5,800 | 5,720 | 5,720 | 1,200 |
| 2024/10/15 | 5,770 | 5,810 | 5,740 | 5,780 | 5,300 |
| 2024/10/11 | 5,760 | 5,760 | 5,710 | 5,750 | 4,700 |
| 2024/10/10 | 5,780 | 5,800 | 5,770 | 5,770 | 1,600 |
| 2024/10/09 | 5,800 | 5,800 | 5,760 | 5,760 | 1,700 |
| 2024/10/08 | 5,800 | 5,830 | 5,770 | 5,770 | 1,700 |
| 2024/10/07 | 5,820 | 5,880 | 5,790 | 5,840 | 4,100 |
| 2024/10/04 | 5,800 | 5,800 | 5,750 | 5,770 | 2,300 |
| 2024/10/03 | 5,790 | 5,820 | 5,770 | 5,800 | 2,800 |
| 2024/10/02 | 5,740 | 5,840 | 5,740 | 5,760 | 5,500 |
| 2024/10/01 | 5,840 | 5,890 | 5,820 | 5,840 | 2,800 |
| 2024/09/30 | 5,800 | 5,840 | 5,740 | 5,820 | 2,000 |
| 2024/09/27 | 5,870 | 5,960 | 5,870 | 5,900 | 2,400 |
| 2024/09/26 | 5,880 | 5,940 | 5,850 | 5,870 | 14,400 |
| 2024/09/25 | 5,870 | 5,960 | 5,850 | 5,850 | 28,100 |
| 2024/09/24 | 5,900 | 5,920 | 5,780 | 5,880 | 77,500 |
| 2024/09/20 | 5,820 | 5,890 | 5,820 | 5,850 | 1,400 |
| 2024/09/19 | 5,800 | 5,840 | 5,780 | 5,810 | 5,700 |
| 2024/09/18 | 5,680 | 5,760 | 5,680 | 5,710 | 3,200 |
| 2024/09/17 | 5,780 | 5,840 | 5,650 | 5,680 | 3,800 |
| 2024/09/13 | 5,790 | 5,790 | 5,750 | 5,780 | 1,800 |
| 2024/09/12 | 5,850 | 5,880 | 5,700 | 5,810 | 4,000 |
| 2024/09/11 | 5,820 | 5,820 | 5,590 | 5,650 | 7,700 |
| 2024/09/10 | 5,810 | 5,850 | 5,810 | 5,820 | 500 |
| 2024/09/09 | 5,700 | 5,870 | 5,660 | 5,810 | 9,800 |
| 2024/09/06 | 5,970 | 5,970 | 5,770 | 5,840 | 5,900 |
| 2024/09/05 | 5,780 | 6,070 | 5,780 | 5,890 | 6,800 |
| 2024/09/04 | 5,880 | 5,900 | 5,730 | 5,840 | 16,600 |
| 2024/09/03 | 5,950 | 6,080 | 5,950 | 6,010 | 3,300 |
| 2024/09/02 | 6,050 | 6,060 | 5,920 | 5,980 | 4,200 |
| 2024/08/30 | 6,040 | 6,120 | 6,030 | 6,030 | 3,900 |
| 2024/08/29 | 5,890 | 6,090 | 5,890 | 6,040 | 6,800 |
| 2024/08/28 | 6,000 | 6,020 | 5,900 | 5,960 | 7,700 |
| 2024/08/27 | 6,010 | 6,070 | 6,000 | 6,050 | 7,300 |
| 2024/08/26 | 6,080 | 6,160 | 6,030 | 6,080 | 7,700 |
| 2024/08/23 | 6,150 | 6,180 | 6,030 | 6,180 | 7,800 |
| 2024/08/22 | 6,200 | 6,290 | 6,160 | 6,160 | 5,800 |
| 2024/08/21 | 6,330 | 6,340 | 6,200 | 6,200 | 4,300 |
| 2024/08/20 | 6,260 | 6,410 | 6,260 | 6,340 | 4,700 |
| 2024/08/19 | 6,270 | 6,440 | 6,170 | 6,210 | 12,900 |
| 2024/08/16 | 6,370 | 6,400 | 6,210 | 6,210 | 9,900 |
| 2024/08/15 | 6,160 | 6,320 | 6,160 | 6,270 | 6,200 |
| 2024/08/14 | 6,330 | 6,380 | 6,170 | 6,260 | 7,700 |
| 2024/08/13 | 6,320 | 6,390 | 6,230 | 6,330 | 6,700 |
| 2024/08/09 | 6,000 | 6,400 | 5,840 | 6,250 | 22,500 |
| 2024/08/08 | 5,430 | 5,690 | 5,430 | 5,500 | 10,000 |
| 2024/08/07 | 5,290 | 5,690 | 5,290 | 5,500 | 8,900 |
| 2024/08/06 | 5,600 | 5,600 | 5,300 | 5,390 | 10,800 |
| 2024/08/05 | 5,660 | 5,660 | 4,980 | 5,050 | 28,800 |
| 2024/08/02 | 6,000 | 6,050 | 5,770 | 5,860 | 14,700 |
| 2024/08/01 | 6,450 | 6,460 | 6,140 | 6,210 | 6,200 |
| 2024/07/31 | 6,450 | 6,510 | 6,410 | 6,450 | 2,100 |
| 2024/07/30 | 6,620 | 6,620 | 6,450 | 6,500 | 1,600 |
| 2024/07/29 | 6,560 | 6,640 | 6,560 | 6,560 | 2,000 |
| 2024/07/26 | 6,440 | 6,610 | 6,420 | 6,460 | 3,600 |
| 2024/07/25 | 6,300 | 6,360 | 6,300 | 6,340 | 3,600 |
| 2024/07/24 | 6,390 | 6,480 | 6,360 | 6,360 | 2,600 |
| 2024/07/23 | 6,310 | 6,410 | 6,310 | 6,390 | 1,800 |
| 2024/07/22 | 6,340 | 6,390 | 6,280 | 6,310 | 4,900 |
| 2024/07/19 | 6,380 | 6,450 | 6,340 | 6,400 | 1,400 |
| 2024/07/18 | 6,450 | 6,480 | 6,330 | 6,380 | 3,900 |
| 2024/07/17 | 6,550 | 6,550 | 6,490 | 6,490 | 2,200 |
| 2024/07/16 | 6,500 | 6,620 | 6,450 | 6,530 | 2,600 |
| 2024/07/12 | 6,530 | 6,530 | 6,450 | 6,490 | 2,300 |
| 2024/07/11 | 6,440 | 6,540 | 6,440 | 6,530 | 1,100 |
| 2024/07/10 | 6,540 | 6,570 | 6,440 | 6,440 | 4,700 |
| 2024/07/09 | 6,340 | 6,540 | 6,340 | 6,540 | 6,400 |
| 2024/07/08 | 6,590 | 6,590 | 6,290 | 6,310 | 13,900 |
| 2024/07/05 | 6,710 | 6,730 | 6,410 | 6,490 | 16,100 |
| 2024/07/04 | 6,900 | 6,910 | 6,620 | 6,630 | 10,300 |
| 2024/07/03 | 6,850 | 6,950 | 6,800 | 6,870 | 3,500 |
| 2024/07/02 | 6,990 | 6,990 | 6,770 | 6,850 | 8,600 |
| 2024/07/01 | 7,350 | 7,350 | 6,990 | 6,990 | 16,500 |
| 2024/06/28 | 7,550 | 7,550 | 7,330 | 7,350 | 5,200 |
| 2024/06/27 | 7,460 | 7,580 | 7,250 | 7,470 | 12,000 |
| 2024/06/26 | 7,400 | 7,530 | 7,310 | 7,310 | 13,300 |
| 2024/06/25 | 7,150 | 7,360 | 7,070 | 7,230 | 10,800 |
| 2024/06/24 | 7,010 | 7,170 | 7,000 | 7,070 | 9,200 |
| 2024/06/21 | 6,850 | 7,200 | 6,820 | 7,010 | 10,300 |
| 2024/06/20 | 6,710 | 6,850 | 6,660 | 6,850 | 9,500 |
| 2024/06/19 | 6,640 | 6,770 | 6,640 | 6,720 | 5,300 |
| 2024/06/18 | 6,690 | 6,710 | 6,550 | 6,640 | 6,900 |
| 2024/06/17 | 6,240 | 6,940 | 6,240 | 6,700 | 36,600 |
| 2024/06/14 | 6,030 | 6,180 | 6,030 | 6,140 | 3,200 |
| 2024/06/13 | 6,130 | 6,130 | 6,030 | 6,090 | 3,300 |
| 2024/06/12 | 6,190 | 6,230 | 6,110 | 6,120 | 4,300 |
| 2024/06/11 | 5,970 | 6,190 | 5,970 | 6,170 | 8,700 |
| 2024/06/10 | 5,800 | 6,000 | 5,800 | 5,970 | 11,000 |
| 2024/06/07 | 5,810 | 5,850 | 5,790 | 5,800 | 1,200 |
| 2024/06/06 | 5,770 | 5,830 | 5,770 | 5,810 | 2,600 |
| 2024/06/05 | 5,740 | 5,810 | 5,740 | 5,790 | 1,400 |
| 2024/06/04 | 5,910 | 5,910 | 5,760 | 5,840 | 3,000 |
| 2024/06/03 | 5,740 | 5,880 | 5,740 | 5,880 | 9,800 |
| 2024/05/31 | 5,750 | 5,780 | 5,620 | 5,710 | 2,100 |
| 2024/05/30 | 5,750 | 5,760 | 5,630 | 5,750 | 6,800 |
| 2024/05/29 | 5,780 | 5,810 | 5,750 | 5,750 | 1,400 |
| 2024/05/28 | 5,780 | 5,840 | 5,780 | 5,810 | 2,000 |
| 2024/05/27 | 5,690 | 5,780 | 5,690 | 5,750 | 5,700 |
| 2024/05/24 | 5,710 | 5,720 | 5,670 | 5,680 | 1,800 |
| 2024/05/23 | 5,700 | 5,720 | 5,670 | 5,720 | 2,200 |
| 2024/05/22 | 5,800 | 5,800 | 5,710 | 5,710 | 2,100 |
| 2024/05/21 | 5,790 | 5,800 | 5,720 | 5,800 | 1,800 |
| 2024/05/20 | 5,820 | 5,890 | 5,770 | 5,800 | 7,100 |
| 2024/05/17 | 5,590 | 5,780 | 5,550 | 5,770 | 35,500 |
| 2024/05/16 | 5,550 | 5,600 | 5,470 | 5,490 | 14,100 |
| 2024/05/15 | 5,490 | 5,490 | 5,370 | 5,370 | 9,900 |
| 2024/05/14 | 5,470 | 5,530 | 5,460 | 5,520 | 4,100 |
| 2024/05/13 | 5,480 | 5,520 | 5,450 | 5,460 | 2,400 |
| 2024/05/10 | 5,470 | 5,560 | 5,470 | 5,480 | 2,800 |
| 2024/05/09 | 5,440 | 5,480 | 5,430 | 5,470 | 1,600 |
| 2024/05/08 | 5,440 | 5,440 | 5,440 | 5,440 | 200 |
| 2024/05/07 | 5,430 | 5,460 | 5,410 | 5,440 | 2,700 |
| 2024/05/02 | 5,410 | 5,450 | 5,410 | 5,440 | 600 |
| 2024/05/01 | 5,380 | 5,440 | 5,380 | 5,440 | 200 |
| 2024/04/30 | 5,390 | 5,420 | 5,340 | 5,380 | 1,800 |
| 2024/04/26 | 5,390 | 5,410 | 5,380 | 5,390 | 1,500 |
| 2024/04/25 | 5,420 | 5,440 | 5,390 | 5,390 | 2,100 |
| 2024/04/24 | 5,370 | 5,440 | 5,370 | 5,430 | 1,500 |
| 2024/04/23 | 5,350 | 5,390 | 5,340 | 5,380 | 1,600 |
| 2024/04/22 | 5,300 | 5,420 | 5,120 | 5,330 | 8,900 |
| 2024/04/19 | 5,400 | 5,430 | 5,210 | 5,430 | 4,900 |
| 2024/04/18 | 5,350 | 5,420 | 5,280 | 5,420 | 5,300 |
| 2024/04/17 | 5,490 | 5,490 | 5,250 | 5,360 | 8,700 |
| 2024/04/16 | 5,540 | 5,550 | 5,450 | 5,510 | 3,300 |
| 2024/04/15 | 5,500 | 5,580 | 5,490 | 5,560 | 3,000 |
| 2024/04/12 | 5,560 | 5,610 | 5,520 | 5,570 | 600 |
| 2024/04/11 | 5,530 | 5,590 | 5,500 | 5,560 | 2,400 |
| 2024/04/10 | 5,600 | 5,600 | 5,520 | 5,560 | 2,700 |
| 2024/04/09 | 5,600 | 5,600 | 5,550 | 5,560 | 2,200 |
| 2024/04/08 | 5,610 | 5,640 | 5,590 | 5,620 | 1,200 |
| 2024/04/05 | 5,590 | 5,610 | 5,560 | 5,590 | 2,000 |
| 2024/04/04 | 5,600 | 5,620 | 5,590 | 5,590 | 1,700 |
| 2024/04/03 | 5,590 | 5,600 | 5,520 | 5,560 | 3,100 |
| 2024/04/02 | 5,690 | 5,710 | 5,610 | 5,650 | 4,800 |
| 2024/04/01 | 5,730 | 5,730 | 5,630 | 5,720 | 3,800 |
| 2024/03/29 | 5,640 | 5,730 | 5,640 | 5,710 | 3,100 |
| 2024/03/28 | 5,710 | 5,710 | 5,630 | 5,630 | 2,300 |
| 2024/03/27 | 5,930 | 5,930 | 5,750 | 5,790 | 10,000 |
| 2024/03/26 | 5,740 | 5,770 | 5,700 | 5,730 | 4,900 |
| 2024/03/25 | 5,780 | 5,850 | 5,710 | 5,760 | 8,100 |
| 2024/03/22 | 5,670 | 5,760 | 5,670 | 5,700 | 4,600 |
| 2024/03/21 | 5,670 | 5,700 | 5,510 | 5,670 | 8,000 |
| 2024/03/19 | 5,570 | 5,640 | 5,570 | 5,640 | 2,300 |
| 2024/03/18 | 5,520 | 5,590 | 5,520 | 5,530 | 2,900 |
| 2024/03/15 | 5,570 | 5,610 | 5,470 | 5,480 | 5,600 |
| 2024/03/14 | 5,650 | 5,660 | 5,590 | 5,590 | 1,000 |
| 2024/03/13 | 5,580 | 5,680 | 5,530 | 5,540 | 1,900 |
| 2024/03/12 | 5,550 | 5,590 | 5,550 | 5,580 | 2,300 |
| 2024/03/11 | 5,600 | 5,680 | 5,530 | 5,550 | 9,300 |
| 2024/03/08 | 5,600 | 5,660 | 5,600 | 5,640 | 2,100 |
| 2024/03/07 | 5,610 | 5,630 | 5,590 | 5,600 | 4,200 |
| 2024/03/06 | 5,600 | 5,660 | 5,600 | 5,610 | 3,400 |
| 2024/03/05 | 5,510 | 5,630 | 5,510 | 5,600 | 4,000 |
| 2024/03/04 | 5,560 | 5,630 | 5,510 | 5,590 | 13,600 |
| 2024/03/01 | 5,710 | 5,710 | 5,620 | 5,630 | 2,000 |
| 2024/02/29 | 5,670 | 5,700 | 5,600 | 5,640 | 3,500 |
| 2024/02/28 | 5,640 | 5,700 | 5,640 | 5,670 | 1,300 |
| 2024/02/27 | 5,510 | 5,590 | 5,510 | 5,570 | 3,200 |
| 2024/02/26 | 5,510 | 5,610 | 5,510 | 5,550 | 6,900 |
| 2024/02/22 | 5,550 | 5,640 | 5,500 | 5,560 | 5,000 |
| 2024/02/21 | 5,650 | 5,670 | 5,420 | 5,460 | 10,500 |
| 2024/02/20 | 5,740 | 5,820 | 5,630 | 5,680 | 5,800 |
| 2024/02/19 | 5,670 | 5,760 | 5,670 | 5,750 | 3,700 |
| 2024/02/16 | 5,570 | 5,680 | 5,550 | 5,670 | 6,000 |
| 2024/02/15 | 5,590 | 5,590 | 5,440 | 5,550 | 6,800 |
| 2024/02/14 | 5,620 | 5,690 | 5,500 | 5,510 | 9,000 |
| 2024/02/13 | 5,660 | 5,750 | 5,620 | 5,680 | 10,200 |
| 2024/02/09 | 5,850 | 5,960 | 5,640 | 5,660 | 34,400 |
| 2024/02/08 | 6,050 | 6,150 | 5,840 | 5,850 | 72,700 |
| 2024/02/07 | 6,150 | 6,380 | 6,150 | 6,350 | 35,500 |
| 2024/02/06 | 6,010 | 6,180 | 6,010 | 6,180 | 9,600 |
| 2024/02/05 | 6,120 | 6,120 | 6,010 | 6,030 | 7,000 |
| 2024/02/02 | 6,140 | 6,140 | 6,070 | 6,070 | 4,300 |
| 2024/02/01 | 6,150 | 6,150 | 6,070 | 6,140 | 2,300 |
| 2024/01/31 | 6,200 | 6,210 | 6,110 | 6,170 | 4,100 |
| 2024/01/30 | 6,280 | 6,280 | 6,180 | 6,250 | 2,400 |
| 2024/01/29 | 6,170 | 6,320 | 6,100 | 6,280 | 9,500 |
| 2024/01/26 | 6,010 | 6,130 | 6,010 | 6,120 | 3,700 |
| 2024/01/25 | 6,020 | 6,090 | 6,020 | 6,090 | 2,300 |
| 2024/01/24 | 6,020 | 6,070 | 5,980 | 6,020 | 3,400 |
| 2024/01/23 | 6,140 | 6,140 | 6,000 | 6,070 | 10,200 |
| 2024/01/22 | 6,140 | 6,300 | 6,080 | 6,170 | 5,100 |
| 2024/01/19 | 6,080 | 6,150 | 6,000 | 6,140 | 2,200 |
| 2024/01/18 | 6,130 | 6,180 | 6,050 | 6,090 | 5,300 |
| 2024/01/17 | 6,350 | 6,350 | 6,150 | 6,210 | 7,200 |
| 2024/01/16 | 6,110 | 6,380 | 6,060 | 6,330 | 10,400 |
| 2024/01/15 | 6,030 | 6,160 | 6,030 | 6,140 | 2,300 |
| 2024/01/12 | 6,030 | 6,090 | 5,980 | 6,030 | 5,900 |
| 2024/01/11 | 6,250 | 6,250 | 6,030 | 6,030 | 5,400 |
| 2024/01/10 | 6,110 | 6,230 | 6,100 | 6,220 | 5,800 |
| 2024/01/09 | 6,030 | 6,200 | 6,030 | 6,150 | 5,300 |
| 2024/01/05 | 6,100 | 6,110 | 6,010 | 6,030 | 4,400 |
| 2024/01/04 | 5,970 | 6,180 | 5,900 | 6,050 | 17,900 |