7932 (株)ニッピ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,7303,7453,6903,7257,9003,725
2023-06-073,7153,7403,7003,7205,6003,720
2023-06-063,7453,7453,7153,7402,9003,740
2023-06-053,7653,7653,7303,7301,5003,730
2023-06-023,7353,7503,7303,7502,0003,750
2023-06-013,7303,7503,7053,7052,6003,705
2023-05-313,7503,7503,7303,7301,9003,730
2023-05-303,7503,7653,7303,7502,8003,750
2023-05-293,7803,7803,7303,7302,2003,730
2023-05-263,7653,7653,7303,7501,4003,750
2023-05-253,7503,7503,7403,7401,0003,740
2023-05-243,7403,7703,7403,7402,8003,740
2023-05-233,7553,7553,7253,7402,5003,740
2023-05-223,7803,7803,7203,73510,6003,735
2023-05-193,7803,8153,6903,73034,2003,730
2023-05-183,7103,7103,6303,7109,7003,710
2023-05-173,6503,7103,6503,71029,8003,710
2023-05-163,7053,7103,6003,6359,5003,635
2023-05-153,7853,8003,7503,7702,3003,770
2023-05-123,7503,7753,7503,7752,2003,775
2023-05-113,8053,8153,7853,7851,4003,785
2023-05-103,8603,8603,8053,8052,7003,805
2023-05-093,8553,8903,8453,8604,3003,860
2023-05-083,8503,8753,8453,8554,4003,855
2023-05-023,9303,9303,8503,8504,0003,850
2023-05-013,9103,9203,8903,9103,3003,910
2023-04-283,8253,8553,8203,8552,6003,855
2023-04-273,8503,8603,8203,8557,2003,855
2023-04-263,8103,8103,7703,7902,1003,790
2023-04-253,8453,8453,8153,8151,4003,815
2023-04-243,8553,8803,8153,8353,8003,835
2023-04-213,8453,8503,8103,8208,9003,820
2023-04-203,8303,8303,8003,8105,1003,810
2023-04-193,7853,8253,7853,82023,7003,820
2023-04-183,8453,8453,7853,8002,3003,800
2023-04-173,7753,8303,7653,8306,5003,830
2023-04-143,7653,7703,7603,7707003,770
2023-04-133,7753,7803,7653,7802,2003,780
2023-04-123,7903,7903,7553,7752,0003,775
2023-04-113,7503,8003,7403,7904,5003,790
2023-04-103,8253,8253,7503,7505,2003,750
2023-04-073,8853,8853,8503,8502,7003,850
2023-04-063,8853,9003,8753,8854,5003,885
2023-04-053,9003,9103,8853,8904,8003,890
2023-04-043,8903,9253,8253,9056,7003,905
2023-04-033,7953,9253,7503,90010,3003,900
2023-03-313,6053,8053,6053,8003,6003,800
2023-03-303,5703,6203,5553,5807,4003,580
2023-03-293,6003,6403,6003,6409,4003,640
2023-03-283,5903,6153,5553,6108,6003,610
2023-03-273,5853,6103,5853,5854,6003,585
2023-03-243,5603,6053,5603,5906,0003,590
2023-03-233,5803,5853,5803,5855003,585
2023-03-223,5803,5853,5753,5851,8003,585
2023-03-203,5653,5653,5453,5553,0003,555
2023-03-173,5703,6053,5703,5953,1003,595
2023-03-163,5703,5803,5653,5709003,570
2023-03-153,5903,5953,5903,5951,6003,595
2023-03-143,5903,5903,5703,5754,0003,575
2023-03-133,6203,6503,5903,6007,1003,600
2023-03-103,6653,6753,6203,6202,9003,620
2023-03-093,6703,6703,6553,6558003,655
2023-03-083,6453,6703,6453,6701,7003,670
2023-03-073,6053,6553,6053,6452,9003,645
2023-03-063,6203,6203,6003,6001,2003,600
2023-03-033,6103,6103,6003,6102,5003,610
2023-03-023,6103,6103,5903,6003,5003,600
2023-03-013,6203,6303,6203,6301,2003,630
2023-02-283,6303,6353,6203,6302,6003,630
2023-02-273,6053,6203,6053,6201,2003,620
2023-02-243,5803,6203,5803,6203,0003,620
2023-02-223,5803,5803,5703,5707003,570
2023-02-213,5653,5903,5603,5902,3003,590
2023-02-203,5753,5753,5403,5658003,565
2023-02-173,5253,5403,5253,5307003,530
2023-02-163,5303,5303,5103,5301,7003,530
2023-02-153,5503,5503,5303,5307003,530
2023-02-143,5503,5503,5503,5505003,550
2023-02-133,4953,5503,4953,5501,7003,550
2023-02-103,5053,5403,4903,4909003,490
2023-02-093,5103,5303,5103,5253003,525
2023-02-083,5003,5503,4953,5504,1003,550
2023-02-073,5953,5953,5703,5701,4003,570
2023-02-063,5953,5953,5703,5851,8003,585
2023-02-033,5453,5703,5453,5702,2003,570
2023-02-023,5403,5453,5153,5451,4003,545
2023-02-013,5303,5403,5303,5402003,540
2023-01-313,5153,5303,5103,5301,1003,530
2023-01-303,4953,5253,4953,5153003,515
2023-01-273,5003,5153,5003,5156003,515
2023-01-263,4953,4953,4903,4906003,490
2023-01-253,4703,4753,4553,4601,1003,460
2023-01-243,4803,4903,4653,4653003,465
2023-01-233,4753,4803,4703,4751,7003,475
2023-01-203,4703,4753,4503,4757003,475
2023-01-193,4603,4603,4453,4554003,455
2023-01-183,4303,4503,4303,4504003,450
2023-01-173,4303,4303,4303,4301003,430
2023-01-163,4303,4653,4303,4404003,440
2023-01-133,4553,4553,4253,4251,4003,425
2023-01-123,4653,4653,4653,4657003,465
2023-01-113,4553,4603,4503,4507003,450
2023-01-103,4803,4803,4503,4559003,455
2023-01-063,4753,4853,4753,4852003,485
2023-01-053,4303,4403,4303,4404003,440
2023-01-043,4403,4853,4303,4308003,430

分割・併合履歴 : [2017-09-27]1株→0.2株