ＮＩＰＰＯＮ ＥＸＰＲＥＳＳホールディングス(9147)の株価時系列情報
ＮＩＰＰＯＮ ＥＸＰＲＥＳＳホールディングス(9147)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,590 | 7,620 | 7,540 | 7,540 | 164,400 |
| 2022/12/29 | 7,580 | 7,600 | 7,490 | 7,570 | 216,400 |
| 2022/12/28 | 7,830 | 7,870 | 7,730 | 7,750 | 322,700 |
| 2022/12/27 | 7,920 | 7,950 | 7,850 | 7,900 | 186,600 |
| 2022/12/26 | 7,890 | 7,940 | 7,860 | 7,880 | 125,300 |
| 2022/12/23 | 7,850 | 7,920 | 7,850 | 7,880 | 143,900 |
| 2022/12/22 | 7,910 | 7,910 | 7,840 | 7,860 | 157,500 |
| 2022/12/21 | 7,790 | 7,890 | 7,750 | 7,860 | 261,900 |
| 2022/12/20 | 7,960 | 7,990 | 7,780 | 7,820 | 272,000 |
| 2022/12/19 | 7,850 | 7,950 | 7,830 | 7,900 | 183,100 |
| 2022/12/16 | 7,930 | 7,990 | 7,880 | 7,890 | 291,700 |
| 2022/12/15 | 7,960 | 8,050 | 7,950 | 8,010 | 266,500 |
| 2022/12/14 | 7,980 | 8,020 | 7,940 | 7,990 | 246,200 |
| 2022/12/13 | 8,070 | 8,090 | 7,940 | 7,940 | 286,800 |
| 2022/12/12 | 8,060 | 8,140 | 8,020 | 8,040 | 204,700 |
| 2022/12/09 | 8,150 | 8,160 | 8,080 | 8,100 | 327,600 |
| 2022/12/08 | 7,980 | 8,070 | 7,890 | 8,050 | 366,600 |
| 2022/12/07 | 7,890 | 8,050 | 7,890 | 8,010 | 247,800 |
| 2022/12/06 | 7,940 | 7,990 | 7,920 | 7,950 | 176,300 |
| 2022/12/05 | 7,880 | 7,930 | 7,790 | 7,920 | 212,800 |
| 2022/12/02 | 8,060 | 8,060 | 7,890 | 7,940 | 272,300 |
| 2022/12/01 | 8,190 | 8,190 | 8,010 | 8,020 | 223,900 |
| 2022/11/30 | 8,070 | 8,170 | 7,990 | 8,090 | 713,700 |
| 2022/11/29 | 8,100 | 8,130 | 8,060 | 8,100 | 215,300 |
| 2022/11/28 | 8,080 | 8,150 | 8,070 | 8,130 | 209,600 |
| 2022/11/25 | 8,050 | 8,150 | 8,040 | 8,110 | 208,100 |
| 2022/11/24 | 7,960 | 8,050 | 7,950 | 8,040 | 223,600 |
| 2022/11/22 | 7,960 | 7,980 | 7,890 | 7,940 | 251,600 |
| 2022/11/21 | 7,880 | 7,910 | 7,820 | 7,850 | 172,400 |
| 2022/11/18 | 7,850 | 7,920 | 7,820 | 7,860 | 205,600 |
| 2022/11/17 | 7,720 | 7,860 | 7,710 | 7,830 | 210,000 |
| 2022/11/16 | 7,750 | 7,760 | 7,660 | 7,760 | 210,700 |
| 2022/11/15 | 7,710 | 7,760 | 7,660 | 7,720 | 187,600 |
| 2022/11/14 | 7,580 | 7,750 | 7,580 | 7,680 | 273,700 |
| 2022/11/11 | 7,610 | 7,630 | 7,560 | 7,630 | 365,500 |
| 2022/11/10 | 7,630 | 7,630 | 7,460 | 7,490 | 441,200 |
| 2022/11/09 | 7,580 | 7,640 | 7,560 | 7,610 | 408,700 |
| 2022/11/08 | 7,500 | 7,570 | 7,470 | 7,560 | 298,300 |
| 2022/11/07 | 7,380 | 7,500 | 7,330 | 7,470 | 329,900 |
| 2022/11/04 | 7,400 | 7,430 | 7,220 | 7,300 | 526,300 |
| 2022/11/02 | 7,550 | 7,600 | 7,440 | 7,490 | 290,600 |
| 2022/11/01 | 7,520 | 7,590 | 7,500 | 7,590 | 244,000 |
| 2022/10/31 | 7,380 | 7,470 | 7,360 | 7,470 | 311,000 |
| 2022/10/28 | 7,280 | 7,350 | 7,270 | 7,310 | 824,500 |
| 2022/10/27 | 7,320 | 7,390 | 7,290 | 7,320 | 287,100 |
| 2022/10/26 | 7,400 | 7,440 | 7,330 | 7,330 | 279,300 |
| 2022/10/25 | 7,380 | 7,420 | 7,330 | 7,380 | 308,100 |
| 2022/10/24 | 7,400 | 7,420 | 7,310 | 7,330 | 252,900 |
| 2022/10/21 | 7,360 | 7,390 | 7,290 | 7,350 | 309,500 |
| 2022/10/20 | 7,390 | 7,450 | 7,340 | 7,440 | 362,200 |
| 2022/10/19 | 7,400 | 7,470 | 7,350 | 7,430 | 194,400 |
| 2022/10/18 | 7,420 | 7,470 | 7,400 | 7,400 | 289,600 |
| 2022/10/17 | 7,380 | 7,450 | 7,350 | 7,350 | 393,900 |
| 2022/10/14 | 7,490 | 7,530 | 7,420 | 7,470 | 444,100 |
| 2022/10/13 | 7,340 | 7,380 | 7,300 | 7,350 | 296,000 |
| 2022/10/12 | 7,390 | 7,420 | 7,340 | 7,340 | 356,100 |
| 2022/10/11 | 7,490 | 7,490 | 7,310 | 7,400 | 408,700 |
| 2022/10/07 | 7,550 | 7,590 | 7,470 | 7,500 | 364,400 |
| 2022/10/06 | 7,630 | 7,710 | 7,590 | 7,660 | 291,500 |
| 2022/10/05 | 7,630 | 7,680 | 7,540 | 7,570 | 436,500 |
| 2022/10/04 | 7,580 | 7,620 | 7,520 | 7,620 | 330,400 |
| 2022/10/03 | 7,350 | 7,450 | 7,250 | 7,440 | 333,500 |
| 2022/09/30 | 7,300 | 7,430 | 7,280 | 7,360 | 363,000 |
| 2022/09/29 | 7,270 | 7,420 | 7,270 | 7,420 | 417,100 |
| 2022/09/28 | 7,470 | 7,470 | 7,240 | 7,340 | 567,300 |
| 2022/09/27 | 7,310 | 7,370 | 7,290 | 7,320 | 351,300 |
| 2022/09/26 | 7,270 | 7,340 | 7,220 | 7,240 | 355,800 |
| 2022/09/22 | 7,340 | 7,380 | 7,300 | 7,340 | 386,300 |
| 2022/09/21 | 7,150 | 7,320 | 7,140 | 7,280 | 535,800 |
| 2022/09/20 | 7,250 | 7,340 | 7,220 | 7,240 | 480,400 |
| 2022/09/16 | 7,470 | 7,490 | 7,230 | 7,240 | 933,000 |
| 2022/09/15 | 7,730 | 7,760 | 7,590 | 7,620 | 273,600 |
| 2022/09/14 | 7,580 | 7,700 | 7,560 | 7,670 | 330,700 |
| 2022/09/13 | 7,670 | 7,740 | 7,660 | 7,730 | 288,600 |
| 2022/09/12 | 7,640 | 7,670 | 7,560 | 7,610 | 370,800 |
| 2022/09/09 | 7,520 | 7,600 | 7,500 | 7,570 | 327,700 |
| 2022/09/08 | 7,490 | 7,610 | 7,490 | 7,550 | 392,800 |
| 2022/09/07 | 7,450 | 7,520 | 7,380 | 7,480 | 283,300 |
| 2022/09/06 | 7,590 | 7,600 | 7,460 | 7,480 | 354,300 |
| 2022/09/05 | 7,600 | 7,610 | 7,490 | 7,540 | 351,400 |
| 2022/09/02 | 7,700 | 7,710 | 7,600 | 7,680 | 300,700 |
| 2022/09/01 | 7,690 | 7,710 | 7,600 | 7,620 | 313,200 |
| 2022/08/31 | 7,730 | 7,760 | 7,660 | 7,690 | 508,500 |
| 2022/08/30 | 7,710 | 7,710 | 7,610 | 7,630 | 228,100 |
| 2022/08/29 | 7,530 | 7,630 | 7,520 | 7,590 | 285,400 |
| 2022/08/26 | 7,830 | 7,860 | 7,730 | 7,740 | 272,500 |
| 2022/08/25 | 7,820 | 7,830 | 7,750 | 7,820 | 195,600 |
| 2022/08/24 | 7,810 | 7,860 | 7,710 | 7,740 | 292,900 |
| 2022/08/23 | 7,840 | 7,840 | 7,740 | 7,750 | 230,600 |
| 2022/08/22 | 7,810 | 7,860 | 7,770 | 7,820 | 264,800 |
| 2022/08/19 | 7,750 | 7,870 | 7,720 | 7,820 | 417,200 |
| 2022/08/18 | 8,000 | 8,010 | 7,920 | 7,970 | 289,600 |
| 2022/08/17 | 8,140 | 8,140 | 8,030 | 8,100 | 327,400 |
| 2022/08/16 | 8,000 | 8,150 | 7,990 | 8,140 | 294,300 |
| 2022/08/15 | 8,130 | 8,150 | 8,010 | 8,030 | 357,000 |
| 2022/08/12 | 7,890 | 8,230 | 7,870 | 8,230 | 1,110,200 |
| 2022/08/10 | 7,590 | 7,650 | 7,480 | 7,610 | 364,000 |
| 2022/08/09 | 7,600 | 7,650 | 7,500 | 7,510 | 233,300 |
| 2022/08/08 | 7,470 | 7,580 | 7,460 | 7,540 | 290,200 |
| 2022/08/05 | 7,380 | 7,490 | 7,330 | 7,470 | 349,600 |
| 2022/08/04 | 7,290 | 7,450 | 7,290 | 7,360 | 422,600 |
| 2022/08/03 | 7,600 | 7,650 | 7,530 | 7,580 | 315,800 |
| 2022/08/02 | 7,640 | 7,710 | 7,580 | 7,670 | 239,600 |
| 2022/08/01 | 7,880 | 7,880 | 7,610 | 7,650 | 491,700 |
| 2022/07/29 | 7,840 | 7,940 | 7,780 | 7,900 | 577,300 |
| 2022/07/28 | 7,810 | 7,890 | 7,770 | 7,830 | 1,038,200 |
| 2022/07/27 | 7,770 | 7,830 | 7,700 | 7,830 | 320,500 |
| 2022/07/26 | 7,730 | 7,800 | 7,680 | 7,760 | 300,700 |
| 2022/07/25 | 7,750 | 7,830 | 7,720 | 7,830 | 370,300 |
| 2022/07/22 | 7,680 | 7,740 | 7,630 | 7,710 | 364,200 |
| 2022/07/21 | 7,650 | 7,700 | 7,640 | 7,680 | 246,900 |
| 2022/07/20 | 7,590 | 7,680 | 7,550 | 7,680 | 383,300 |
| 2022/07/19 | 7,590 | 7,590 | 7,470 | 7,560 | 224,500 |
| 2022/07/15 | 7,550 | 7,550 | 7,450 | 7,540 | 197,600 |
| 2022/07/14 | 7,380 | 7,500 | 7,370 | 7,480 | 197,700 |
| 2022/07/13 | 7,350 | 7,490 | 7,350 | 7,390 | 256,000 |
| 2022/07/12 | 7,450 | 7,480 | 7,310 | 7,330 | 267,200 |
| 2022/07/11 | 7,540 | 7,560 | 7,420 | 7,550 | 311,600 |
| 2022/07/08 | 7,290 | 7,570 | 7,290 | 7,520 | 702,400 |
| 2022/07/07 | 6,990 | 7,080 | 6,920 | 7,060 | 370,900 |
| 2022/07/06 | 7,160 | 7,170 | 6,930 | 6,960 | 342,800 |
| 2022/07/05 | 7,380 | 7,380 | 7,120 | 7,180 | 302,200 |
| 2022/07/04 | 7,270 | 7,330 | 7,210 | 7,280 | 163,800 |
| 2022/07/01 | 7,340 | 7,420 | 7,200 | 7,230 | 288,100 |
| 2022/06/30 | 7,500 | 7,520 | 7,360 | 7,370 | 351,500 |
| 2022/06/29 | 7,370 | 7,470 | 7,350 | 7,410 | 678,000 |
| 2022/06/28 | 7,620 | 7,720 | 7,560 | 7,700 | 633,100 |
| 2022/06/27 | 7,650 | 7,670 | 7,570 | 7,630 | 205,400 |
| 2022/06/24 | 7,480 | 7,610 | 7,460 | 7,590 | 204,800 |
| 2022/06/23 | 7,500 | 7,580 | 7,460 | 7,480 | 245,000 |
| 2022/06/22 | 7,560 | 7,570 | 7,420 | 7,450 | 316,800 |
| 2022/06/21 | 7,420 | 7,610 | 7,420 | 7,560 | 199,400 |
| 2022/06/20 | 7,480 | 7,500 | 7,380 | 7,420 | 219,100 |
| 2022/06/17 | 7,570 | 7,660 | 7,400 | 7,400 | 789,000 |
| 2022/06/16 | 7,700 | 7,780 | 7,670 | 7,750 | 277,900 |
| 2022/06/15 | 7,690 | 7,710 | 7,610 | 7,610 | 313,500 |
| 2022/06/14 | 7,660 | 7,680 | 7,590 | 7,660 | 254,500 |
| 2022/06/13 | 7,740 | 7,810 | 7,720 | 7,750 | 170,500 |
| 2022/06/10 | 7,760 | 7,830 | 7,730 | 7,770 | 292,400 |
| 2022/06/09 | 7,780 | 7,880 | 7,750 | 7,820 | 294,400 |
| 2022/06/08 | 7,830 | 7,880 | 7,770 | 7,830 | 286,500 |
| 2022/06/07 | 7,910 | 7,920 | 7,700 | 7,730 | 484,800 |
| 2022/06/06 | 7,780 | 7,940 | 7,760 | 7,890 | 287,000 |
| 2022/06/03 | 7,750 | 7,850 | 7,690 | 7,750 | 280,000 |
| 2022/06/02 | 7,760 | 7,760 | 7,580 | 7,710 | 251,600 |
| 2022/06/01 | 7,500 | 7,800 | 7,490 | 7,790 | 350,700 |
| 2022/05/31 | 7,500 | 7,500 | 7,400 | 7,450 | 625,100 |
| 2022/05/30 | 7,450 | 7,490 | 7,370 | 7,460 | 489,600 |
| 2022/05/27 | 7,470 | 7,480 | 7,350 | 7,400 | 285,500 |
| 2022/05/26 | 7,500 | 7,570 | 7,450 | 7,450 | 259,000 |
| 2022/05/25 | 7,420 | 7,520 | 7,410 | 7,440 | 297,800 |
| 2022/05/24 | 7,480 | 7,500 | 7,370 | 7,440 | 320,600 |
| 2022/05/23 | 7,370 | 7,460 | 7,350 | 7,440 | 294,300 |
| 2022/05/20 | 7,280 | 7,330 | 7,220 | 7,280 | 486,100 |
| 2022/05/19 | 7,480 | 7,480 | 7,320 | 7,390 | 601,500 |
| 2022/05/18 | 7,650 | 7,740 | 7,610 | 7,630 | 594,000 |
| 2022/05/17 | 7,690 | 7,760 | 7,670 | 7,700 | 302,200 |
| 2022/05/16 | 7,780 | 7,830 | 7,660 | 7,750 | 297,400 |
| 2022/05/13 | 7,500 | 7,710 | 7,480 | 7,650 | 540,800 |
| 2022/05/12 | 7,400 | 7,550 | 7,350 | 7,460 | 279,500 |
| 2022/05/11 | 7,560 | 7,600 | 7,480 | 7,550 | 195,000 |
| 2022/05/10 | 7,690 | 7,690 | 7,500 | 7,610 | 248,000 |
| 2022/05/09 | 7,990 | 7,990 | 7,740 | 7,810 | 245,000 |
| 2022/05/06 | 7,990 | 7,990 | 7,760 | 7,920 | 468,800 |
| 2022/05/02 | 7,590 | 7,750 | 7,580 | 7,710 | 220,500 |
| 2022/04/28 | 7,730 | 7,730 | 7,540 | 7,640 | 417,400 |
| 2022/04/27 | 7,340 | 7,430 | 7,310 | 7,370 | 463,900 |
| 2022/04/26 | 7,420 | 7,470 | 7,350 | 7,440 | 300,600 |
| 2022/04/25 | 7,440 | 7,540 | 7,390 | 7,410 | 316,100 |
| 2022/04/22 | 7,600 | 7,710 | 7,600 | 7,650 | 290,600 |
| 2022/04/21 | 7,460 | 7,670 | 7,460 | 7,630 | 307,400 |
| 2022/04/20 | 7,530 | 7,560 | 7,430 | 7,500 | 197,800 |
| 2022/04/19 | 7,390 | 7,460 | 7,330 | 7,410 | 277,200 |
| 2022/04/18 | 7,310 | 7,330 | 7,220 | 7,290 | 124,500 |
| 2022/04/15 | 7,270 | 7,420 | 7,270 | 7,320 | 178,200 |
| 2022/04/14 | 7,460 | 7,540 | 7,380 | 7,440 | 311,500 |
| 2022/04/13 | 7,180 | 7,360 | 7,130 | 7,310 | 288,100 |
| 2022/04/12 | 7,160 | 7,300 | 7,090 | 7,130 | 301,400 |
| 2022/04/11 | 7,350 | 7,420 | 7,240 | 7,280 | 286,800 |
| 2022/04/08 | 7,650 | 7,650 | 7,290 | 7,320 | 633,500 |
| 2022/04/07 | 7,550 | 7,810 | 7,430 | 7,770 | 443,700 |
| 2022/04/06 | 8,000 | 8,020 | 7,820 | 7,850 | 285,600 |
| 2022/04/05 | 8,120 | 8,190 | 7,910 | 8,040 | 320,600 |
| 2022/04/04 | 8,180 | 8,230 | 7,970 | 8,150 | 347,400 |
| 2022/04/01 | 7,820 | 8,270 | 7,820 | 8,240 | 422,600 |
| 2022/03/31 | 8,490 | 8,620 | 8,400 | 8,420 | 370,800 |
| 2022/03/30 | 8,700 | 8,800 | 8,560 | 8,740 | 229,500 |
| 2022/03/29 | 8,740 | 8,790 | 8,580 | 8,770 | 246,200 |
| 2022/03/28 | 8,820 | 8,840 | 8,700 | 8,730 | 203,700 |
| 2022/03/25 | 8,770 | 8,790 | 8,610 | 8,760 | 223,200 |
| 2022/03/24 | 8,540 | 8,790 | 8,510 | 8,770 | 220,200 |
| 2022/03/23 | 8,410 | 8,710 | 8,290 | 8,660 | 302,800 |
| 2022/03/22 | 8,550 | 8,830 | 8,550 | 8,710 | 369,400 |
| 2022/03/18 | 8,460 | 8,540 | 8,390 | 8,500 | 489,800 |
| 2022/03/17 | 8,500 | 8,530 | 8,280 | 8,450 | 254,700 |
| 2022/03/16 | 8,180 | 8,430 | 8,130 | 8,360 | 358,200 |
| 2022/03/15 | 8,100 | 8,170 | 7,990 | 8,110 | 261,500 |
| 2022/03/14 | 8,180 | 8,230 | 8,050 | 8,060 | 261,600 |
| 2022/03/11 | 8,120 | 8,270 | 7,980 | 8,090 | 448,700 |
| 2022/03/10 | 8,060 | 8,240 | 7,940 | 8,140 | 575,500 |
| 2022/03/09 | 7,760 | 7,770 | 7,610 | 7,680 | 370,800 |
| 2022/03/08 | 7,760 | 7,800 | 7,520 | 7,610 | 629,200 |
| 2022/03/07 | 7,320 | 7,490 | 7,290 | 7,460 | 337,900 |
| 2022/03/04 | 7,400 | 7,400 | 7,250 | 7,290 | 258,900 |
| 2022/03/03 | 7,390 | 7,390 | 7,250 | 7,300 | 191,300 |
| 2022/03/02 | 7,190 | 7,360 | 7,130 | 7,330 | 392,100 |
| 2022/03/01 | 7,110 | 7,200 | 7,070 | 7,110 | 594,200 |
| 2022/02/28 | 6,900 | 6,980 | 6,770 | 6,980 | 813,800 |
| 2022/02/25 | 7,000 | 7,020 | 6,840 | 6,910 | 272,200 |
| 2022/02/24 | 6,980 | 7,030 | 6,790 | 6,840 | 273,900 |
| 2022/02/22 | 7,000 | 7,080 | 6,930 | 6,990 | 280,000 |
| 2022/02/21 | 7,270 | 7,340 | 7,210 | 7,330 | 143,200 |
| 2022/02/18 | 7,400 | 7,460 | 7,230 | 7,350 | 206,900 |
| 2022/02/17 | 7,500 | 7,580 | 7,390 | 7,470 | 333,600 |
| 2022/02/16 | 7,270 | 7,450 | 7,200 | 7,370 | 296,300 |
| 2022/02/15 | 6,940 | 7,410 | 6,940 | 7,280 | 636,400 |
| 2022/02/14 | 6,800 | 6,820 | 6,660 | 6,740 | 213,600 |
| 2022/02/10 | 6,760 | 6,800 | 6,700 | 6,760 | 145,900 |
| 2022/02/09 | 6,760 | 6,810 | 6,690 | 6,740 | 155,000 |
| 2022/02/08 | 6,730 | 6,790 | 6,660 | 6,750 | 134,100 |
| 2022/02/07 | 6,680 | 6,770 | 6,620 | 6,750 | 142,100 |
| 2022/02/04 | 6,770 | 6,880 | 6,720 | 6,750 | 217,900 |
| 2022/02/03 | 6,650 | 6,830 | 6,650 | 6,770 | 226,800 |
| 2022/02/02 | 6,700 | 6,790 | 6,660 | 6,690 | 172,800 |
| 2022/02/01 | 6,580 | 6,790 | 6,580 | 6,650 | 172,700 |
| 2022/01/31 | 6,550 | 6,820 | 6,520 | 6,770 | 317,400 |
| 2022/01/28 | 6,660 | 6,660 | 6,470 | 6,570 | 265,300 |
| 2022/01/27 | 6,550 | 6,680 | 6,480 | 6,560 | 256,900 |
| 2022/01/26 | 6,740 | 6,870 | 6,680 | 6,750 | 141,900 |
| 2022/01/25 | 6,660 | 6,730 | 6,550 | 6,710 | 245,500 |
| 2022/01/24 | 6,600 | 6,690 | 6,350 | 6,680 | 353,800 |
| 2022/01/21 | 6,820 | 6,960 | 6,760 | 6,910 | 240,900 |
| 2022/01/20 | 7,000 | 7,120 | 6,970 | 6,980 | 171,100 |
| 2022/01/19 | 7,180 | 7,260 | 7,030 | 7,040 | 266,900 |
| 2022/01/18 | 7,370 | 7,400 | 7,270 | 7,330 | 177,700 |
| 2022/01/17 | 7,340 | 7,350 | 7,190 | 7,300 | 169,800 |
| 2022/01/14 | 7,200 | 7,350 | 7,110 | 7,190 | 262,500 |
| 2022/01/13 | 7,190 | 7,350 | 7,030 | 7,270 | 243,700 |
| 2022/01/12 | 7,120 | 7,350 | 7,120 | 7,310 | 211,400 |
| 2022/01/11 | 6,990 | 7,200 | 6,960 | 7,070 | 299,500 |
| 2022/01/07 | 7,340 | 7,340 | 7,160 | 7,290 | 428,300 |
| 2022/01/06 | 7,640 | 7,640 | 7,180 | 7,190 | 359,000 |
| 2022/01/05 | 7,260 | 7,410 | 7,130 | 7,360 | 328,800 |
| 2022/01/04 | 6,880 | 7,210 | 6,810 | 7,110 | 899,400 |