7932 (株)ニッピ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 3,585 | 3,585 | 3,570 | 3,575 | 1,700 | 3,575 |
| 2022-11-25 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | 3,570 |
| 2022-11-24 | 3,565 | 3,570 | 3,545 | 3,570 | 1,500 | 3,570 |
| 2022-11-22 | 3,555 | 3,570 | 3,555 | 3,565 | 500 | 3,565 |
| 2022-11-21 | 3,545 | 3,545 | 3,530 | 3,530 | 600 | 3,530 |
| 2022-11-18 | 3,525 | 3,535 | 3,520 | 3,525 | 400 | 3,525 |
| 2022-11-17 | 3,550 | 3,570 | 3,535 | 3,535 | 900 | 3,535 |
| 2022-11-16 | 3,575 | 3,575 | 3,500 | 3,525 | 2,100 | 3,525 |
| 2022-11-15 | 3,560 | 3,580 | 3,560 | 3,570 | 700 | 3,570 |
| 2022-11-14 | 3,570 | 3,570 | 3,560 | 3,560 | 400 | 3,560 |
| 2022-11-11 | 3,555 | 3,560 | 3,525 | 3,560 | 900 | 3,560 |
| 2022-11-10 | 3,580 | 3,580 | 3,520 | 3,555 | 1,600 | 3,555 |
| 2022-11-09 | 3,555 | 3,600 | 3,540 | 3,590 | 7,700 | 3,590 |
| 2022-11-08 | 3,485 | 3,505 | 3,485 | 3,485 | 1,300 | 3,485 |
| 2022-11-07 | 3,480 | 3,485 | 3,460 | 3,485 | 800 | 3,485 |
| 2022-11-04 | 3,430 | 3,500 | 3,430 | 3,480 | 1,100 | 3,480 |
| 2022-11-02 | 3,430 | 3,435 | 3,425 | 3,435 | 800 | 3,435 |
| 2022-11-01 | - | - | - | 3,450 | - | 3,450 |
| 2022-10-31 | 3,450 | 3,460 | 3,445 | 3,450 | 500 | 3,450 |
| 2022-10-28 | 3,450 | 3,450 | 3,405 | 3,420 | 1,000 | 3,420 |
| 2022-10-27 | 3,455 | 3,465 | 3,450 | 3,450 | 1,100 | 3,450 |
| 2022-10-26 | 3,455 | 3,455 | 3,395 | 3,440 | 7,600 | 3,440 |
| 2022-10-25 | 3,465 | 3,470 | 3,435 | 3,450 | 2,700 | 3,450 |
| 2022-10-24 | 3,515 | 3,515 | 3,485 | 3,485 | 300 | 3,485 |
| 2022-10-21 | - | - | - | 3,500 | - | 3,500 |
| 2022-10-20 | - | - | - | 3,500 | - | 3,500 |
| 2022-10-19 | 3,465 | 3,530 | 3,465 | 3,500 | 1,500 | 3,500 |
| 2022-10-18 | 3,490 | 3,490 | 3,465 | 3,465 | 200 | 3,465 |
| 2022-10-17 | 3,445 | 3,450 | 3,445 | 3,450 | 300 | 3,450 |
| 2022-10-14 | 3,435 | 3,440 | 3,420 | 3,440 | 1,200 | 3,440 |
| 2022-10-13 | 3,440 | 3,440 | 3,430 | 3,435 | 700 | 3,435 |
| 2022-10-12 | 3,450 | 3,450 | 3,435 | 3,440 | 800 | 3,440 |
| 2022-10-11 | 3,470 | 3,475 | 3,450 | 3,450 | 1,500 | 3,450 |
| 2022-10-07 | 3,470 | 3,480 | 3,470 | 3,480 | 300 | 3,480 |
| 2022-10-06 | 3,485 | 3,490 | 3,460 | 3,485 | 1,600 | 3,485 |
| 2022-10-05 | 3,435 | 3,440 | 3,435 | 3,440 | 200 | 3,440 |
| 2022-10-04 | 3,410 | 3,440 | 3,410 | 3,435 | 1,000 | 3,435 |
| 2022-10-03 | 3,450 | 3,450 | 3,400 | 3,400 | 1,200 | 3,400 |
| 2022-09-30 | 3,450 | 3,450 | 3,420 | 3,420 | 800 | 3,420 |
| 2022-09-29 | 3,450 | 3,470 | 3,435 | 3,435 | 1,500 | 3,435 |
| 2022-09-28 | 3,460 | 3,495 | 3,420 | 3,420 | 2,000 | 3,420 |
| 2022-09-27 | 3,585 | 3,585 | 3,485 | 3,500 | 2,500 | 3,500 |
| 2022-09-26 | 3,495 | 3,500 | 3,495 | 3,500 | 200 | 3,500 |
| 2022-09-22 | 3,565 | 3,565 | 3,555 | 3,555 | 200 | 3,555 |
| 2022-09-21 | - | - | - | 3,570 | - | 3,570 |
| 2022-09-20 | 3,565 | 3,570 | 3,525 | 3,570 | 700 | 3,570 |
| 2022-09-16 | 3,535 | 3,545 | 3,520 | 3,545 | 600 | 3,545 |
| 2022-09-15 | 3,530 | 3,540 | 3,530 | 3,535 | 500 | 3,535 |
| 2022-09-14 | 3,525 | 3,570 | 3,525 | 3,570 | 300 | 3,570 |
| 2022-09-13 | 3,520 | 3,570 | 3,520 | 3,570 | 700 | 3,570 |
| 2022-09-12 | 3,515 | 3,615 | 3,505 | 3,590 | 2,000 | 3,590 |
| 2022-09-09 | 3,495 | 3,600 | 3,495 | 3,545 | 5,100 | 3,545 |
| 2022-09-08 | 3,555 | 3,590 | 3,535 | 3,565 | 1,800 | 3,565 |
| 2022-09-07 | 3,585 | 3,600 | 3,525 | 3,590 | 7,800 | 3,590 |
| 2022-09-06 | 3,425 | 3,775 | 3,425 | 3,600 | 31,000 | 3,600 |
| 2022-09-05 | 3,410 | 3,410 | 3,410 | 3,410 | 500 | 3,410 |
| 2022-09-02 | 3,420 | 3,420 | 3,410 | 3,410 | 1,100 | 3,410 |
| 2022-09-01 | - | - | - | 3,435 | - | 3,435 |
| 2022-08-31 | 3,415 | 3,435 | 3,415 | 3,435 | 400 | 3,435 |
| 2022-08-30 | 3,440 | 3,440 | 3,415 | 3,415 | 5,800 | 3,415 |
| 2022-08-29 | 3,450 | 3,450 | 3,410 | 3,425 | 2,800 | 3,425 |
| 2022-08-26 | 3,405 | 3,410 | 3,405 | 3,410 | 200 | 3,410 |
| 2022-08-25 | 3,400 | 3,410 | 3,400 | 3,410 | 500 | 3,410 |
| 2022-08-24 | 3,410 | 3,415 | 3,410 | 3,415 | 1,600 | 3,415 |
| 2022-08-23 | 3,445 | 3,445 | 3,445 | 3,445 | 400 | 3,445 |
| 2022-08-22 | 3,410 | 3,445 | 3,410 | 3,445 | 500 | 3,445 |
| 2022-08-19 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 3,410 |
| 2022-08-18 | 3,400 | 3,410 | 3,400 | 3,410 | 600 | 3,410 |
| 2022-08-17 | 3,395 | 3,405 | 3,395 | 3,400 | 1,100 | 3,400 |
| 2022-08-16 | 3,390 | 3,400 | 3,390 | 3,395 | 800 | 3,395 |
| 2022-08-15 | 3,405 | 3,405 | 3,400 | 3,400 | 800 | 3,400 |
| 2022-08-12 | 3,400 | 3,405 | 3,400 | 3,405 | 800 | 3,405 |
| 2022-08-10 | 3,450 | 3,450 | 3,395 | 3,395 | 900 | 3,395 |
| 2022-08-09 | 3,360 | 3,400 | 3,360 | 3,390 | 3,400 | 3,390 |
| 2022-08-08 | 3,480 | 3,480 | 3,375 | 3,380 | 1,200 | 3,380 |
| 2022-08-05 | 3,390 | 3,390 | 3,375 | 3,375 | 800 | 3,375 |
| 2022-08-04 | 3,385 | 3,425 | 3,380 | 3,380 | 700 | 3,380 |
| 2022-08-03 | 3,400 | 3,410 | 3,385 | 3,385 | 700 | 3,385 |
| 2022-08-02 | 3,415 | 3,430 | 3,415 | 3,430 | 300 | 3,430 |
| 2022-08-01 | 3,450 | 3,450 | 3,400 | 3,415 | 1,100 | 3,415 |
| 2022-07-29 | 3,435 | 3,435 | 3,430 | 3,430 | 500 | 3,430 |
| 2022-07-28 | 3,450 | 3,460 | 3,435 | 3,435 | 1,000 | 3,435 |
| 2022-07-27 | 3,460 | 3,460 | 3,460 | 3,460 | 300 | 3,460 |
| 2022-07-26 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 3,450 |
| 2022-07-25 | 3,420 | 3,450 | 3,420 | 3,435 | 600 | 3,435 |
| 2022-07-22 | 3,445 | 3,445 | 3,425 | 3,425 | 200 | 3,425 |
| 2022-07-21 | 3,420 | 3,425 | 3,420 | 3,425 | 200 | 3,425 |
| 2022-07-20 | 3,430 | 3,450 | 3,430 | 3,450 | 1,100 | 3,450 |
| 2022-07-19 | 3,405 | 3,435 | 3,405 | 3,435 | 2,000 | 3,435 |
| 2022-07-15 | 3,420 | 3,420 | 3,390 | 3,400 | 700 | 3,400 |
| 2022-07-14 | 3,415 | 3,420 | 3,370 | 3,420 | 1,300 | 3,420 |
| 2022-07-13 | 3,380 | 3,415 | 3,370 | 3,415 | 1,600 | 3,415 |
| 2022-07-12 | 3,410 | 3,415 | 3,410 | 3,415 | 200 | 3,415 |
| 2022-07-11 | 3,385 | 3,400 | 3,385 | 3,400 | 900 | 3,400 |
| 2022-07-08 | 3,410 | 3,410 | 3,380 | 3,380 | 500 | 3,380 |
| 2022-07-07 | 3,385 | 3,400 | 3,385 | 3,400 | 400 | 3,400 |
| 2022-07-06 | 3,375 | 3,400 | 3,375 | 3,400 | 300 | 3,400 |
| 2022-07-05 | 3,410 | 3,410 | 3,375 | 3,375 | 900 | 3,375 |
| 2022-07-04 | - | - | - | 3,375 | - | 3,375 |
| 2022-07-01 | 3,390 | 3,395 | 3,375 | 3,375 | 700 | 3,375 |
| 2022-06-30 | 3,385 | 3,385 | 3,380 | 3,380 | 600 | 3,380 |
| 2022-06-29 | 3,400 | 3,400 | 3,380 | 3,390 | 900 | 3,390 |
| 2022-06-28 | 3,410 | 3,410 | 3,400 | 3,400 | 500 | 3,400 |
| 2022-06-27 | 3,420 | 3,420 | 3,405 | 3,410 | 500 | 3,410 |
| 2022-06-24 | 3,370 | 3,400 | 3,370 | 3,400 | 400 | 3,400 |
| 2022-06-23 | 3,380 | 3,400 | 3,355 | 3,370 | 1,600 | 3,370 |
| 2022-06-22 | 3,410 | 3,410 | 3,385 | 3,385 | 1,100 | 3,385 |
| 2022-06-21 | 3,385 | 3,405 | 3,385 | 3,400 | 1,100 | 3,400 |
| 2022-06-20 | 3,410 | 3,410 | 3,390 | 3,400 | 400 | 3,400 |
| 2022-06-17 | 3,430 | 3,440 | 3,400 | 3,410 | 2,300 | 3,410 |
| 2022-06-16 | 3,470 | 3,475 | 3,435 | 3,470 | 700 | 3,470 |
| 2022-06-15 | - | - | - | 3,475 | - | 3,475 |
| 2022-06-14 | 3,430 | 3,475 | 3,430 | 3,475 | 300 | 3,475 |
| 2022-06-13 | 3,465 | 3,465 | 3,460 | 3,460 | 200 | 3,460 |
| 2022-06-10 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2022-06-09 | 3,485 | 3,510 | 3,485 | 3,490 | 2,200 | 3,490 |
| 2022-06-08 | 3,455 | 3,485 | 3,450 | 3,480 | 2,500 | 3,480 |
| 2022-06-07 | 3,450 | 3,460 | 3,440 | 3,450 | 700 | 3,450 |
| 2022-06-06 | 3,445 | 3,450 | 3,445 | 3,450 | 1,500 | 3,450 |
| 2022-06-03 | 3,445 | 3,450 | 3,410 | 3,445 | 2,000 | 3,445 |
| 2022-06-02 | 3,450 | 3,450 | 3,410 | 3,410 | 800 | 3,410 |
| 2022-06-01 | 3,415 | 3,440 | 3,415 | 3,440 | 1,200 | 3,440 |
| 2022-05-31 | 3,450 | 3,450 | 3,405 | 3,425 | 2,100 | 3,425 |
| 2022-05-30 | 3,405 | 3,440 | 3,405 | 3,440 | 1,500 | 3,440 |
| 2022-05-27 | 3,455 | 3,455 | 3,405 | 3,405 | 1,400 | 3,405 |
| 2022-05-26 | 3,405 | 3,415 | 3,390 | 3,415 | 3,600 | 3,415 |
| 2022-05-25 | 3,425 | 3,425 | 3,415 | 3,415 | 1,400 | 3,415 |
| 2022-05-24 | 3,450 | 3,450 | 3,420 | 3,425 | 800 | 3,425 |
| 2022-05-23 | 3,430 | 3,450 | 3,430 | 3,450 | 1,200 | 3,450 |
| 2022-05-20 | 3,460 | 3,460 | 3,420 | 3,430 | 1,500 | 3,430 |
| 2022-05-19 | 3,440 | 3,440 | 3,435 | 3,435 | 600 | 3,435 |
| 2022-05-18 | 3,445 | 3,475 | 3,440 | 3,475 | 800 | 3,475 |
| 2022-05-17 | 3,435 | 3,460 | 3,435 | 3,460 | 1,100 | 3,460 |
| 2022-05-16 | 3,450 | 3,450 | 3,435 | 3,435 | 700 | 3,435 |
| 2022-05-13 | 3,465 | 3,480 | 3,465 | 3,465 | 600 | 3,465 |
| 2022-05-12 | 3,500 | 3,500 | 3,480 | 3,490 | 400 | 3,490 |
| 2022-05-11 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2022-05-10 | 3,530 | 3,530 | 3,450 | 3,510 | 1,300 | 3,510 |
| 2022-05-09 | 3,545 | 3,545 | 3,535 | 3,535 | 400 | 3,535 |
| 2022-05-06 | 3,545 | 3,545 | 3,525 | 3,540 | 1,200 | 3,540 |
| 2022-05-02 | 3,495 | 3,510 | 3,495 | 3,510 | 300 | 3,510 |
| 2022-04-28 | 3,535 | 3,545 | 3,535 | 3,545 | 500 | 3,545 |
| 2022-04-27 | 3,500 | 3,500 | 3,470 | 3,480 | 500 | 3,480 |
| 2022-04-26 | 3,500 | 3,505 | 3,475 | 3,505 | 2,200 | 3,505 |
| 2022-04-25 | 3,485 | 3,535 | 3,480 | 3,535 | 1,100 | 3,535 |
| 2022-04-22 | 3,515 | 3,515 | 3,485 | 3,485 | 400 | 3,485 |
| 2022-04-21 | 3,510 | 3,520 | 3,510 | 3,515 | 500 | 3,515 |
| 2022-04-20 | 3,510 | 3,520 | 3,510 | 3,510 | 400 | 3,510 |
| 2022-04-19 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 3,485 |
| 2022-04-18 | 3,535 | 3,535 | 3,495 | 3,510 | 2,400 | 3,510 |
| 2022-04-15 | 3,530 | 3,535 | 3,530 | 3,535 | 200 | 3,535 |
| 2022-04-14 | 3,545 | 3,545 | 3,535 | 3,535 | 200 | 3,535 |
| 2022-04-13 | 3,525 | 3,530 | 3,525 | 3,530 | 200 | 3,530 |
| 2022-04-12 | 3,530 | 3,530 | 3,520 | 3,525 | 300 | 3,525 |
| 2022-04-11 | 3,535 | 3,550 | 3,530 | 3,550 | 700 | 3,550 |
| 2022-04-08 | 3,540 | 3,540 | 3,520 | 3,530 | 1,000 | 3,530 |
| 2022-04-07 | 3,575 | 3,575 | 3,535 | 3,535 | 500 | 3,535 |
| 2022-04-06 | 3,580 | 3,580 | 3,570 | 3,575 | 500 | 3,575 |
| 2022-04-05 | 3,510 | 3,600 | 3,510 | 3,560 | 2,200 | 3,560 |
| 2022-04-04 | 3,510 | 3,510 | 3,510 | 3,510 | 1,100 | 3,510 |
| 2022-04-01 | 3,525 | 3,530 | 3,525 | 3,530 | 200 | 3,530 |
| 2022-03-31 | 3,550 | 3,550 | 3,515 | 3,525 | 1,800 | 3,525 |
| 2022-03-30 | 3,505 | 3,575 | 3,505 | 3,565 | 900 | 3,565 |
| 2022-03-29 | 3,615 | 3,620 | 3,600 | 3,620 | 4,600 | 3,620 |
| 2022-03-28 | 3,610 | 3,610 | 3,600 | 3,610 | 1,200 | 3,610 |
| 2022-03-25 | 3,600 | 3,610 | 3,600 | 3,610 | 400 | 3,610 |
| 2022-03-24 | 3,600 | 3,615 | 3,590 | 3,590 | 600 | 3,590 |
| 2022-03-23 | 3,590 | 3,630 | 3,590 | 3,605 | 1,100 | 3,605 |
| 2022-03-22 | 3,600 | 3,600 | 3,590 | 3,590 | 300 | 3,590 |
| 2022-03-18 | 3,530 | 3,600 | 3,530 | 3,600 | 1,400 | 3,600 |
| 2022-03-17 | 3,530 | 3,565 | 3,520 | 3,565 | 600 | 3,565 |
| 2022-03-16 | 3,530 | 3,575 | 3,530 | 3,530 | 700 | 3,530 |
| 2022-03-15 | 3,520 | 3,530 | 3,520 | 3,530 | 200 | 3,530 |
| 2022-03-14 | 3,500 | 3,515 | 3,500 | 3,515 | 600 | 3,515 |
| 2022-03-11 | 3,470 | 3,500 | 3,460 | 3,500 | 1,300 | 3,500 |
| 2022-03-10 | 3,500 | 3,520 | 3,500 | 3,520 | 1,100 | 3,520 |
| 2022-03-09 | 3,430 | 3,455 | 3,430 | 3,455 | 1,000 | 3,455 |
| 2022-03-08 | 3,485 | 3,500 | 3,435 | 3,435 | 1,300 | 3,435 |
| 2022-03-07 | 3,595 | 3,595 | 3,430 | 3,525 | 5,800 | 3,525 |
| 2022-03-04 | 3,600 | 3,600 | 3,590 | 3,595 | 600 | 3,595 |
| 2022-03-03 | 3,600 | 3,600 | 3,590 | 3,590 | 700 | 3,590 |
| 2022-03-02 | 3,585 | 3,605 | 3,585 | 3,600 | 600 | 3,600 |
| 2022-03-01 | 3,590 | 3,610 | 3,590 | 3,610 | 1,300 | 3,610 |
| 2022-02-28 | 3,560 | 3,590 | 3,560 | 3,590 | 800 | 3,590 |
| 2022-02-25 | 3,550 | 3,570 | 3,545 | 3,560 | 900 | 3,560 |
| 2022-02-24 | 3,570 | 3,570 | 3,550 | 3,550 | 2,200 | 3,550 |
| 2022-02-22 | 3,605 | 3,605 | 3,550 | 3,570 | 3,000 | 3,570 |
| 2022-02-21 | 3,600 | 3,615 | 3,600 | 3,605 | 700 | 3,605 |
| 2022-02-18 | 3,600 | 3,600 | 3,600 | 3,600 | 700 | 3,600 |
| 2022-02-17 | - | - | - | 3,600 | - | 3,600 |
| 2022-02-16 | 3,595 | 3,625 | 3,595 | 3,600 | 6,300 | 3,600 |
| 2022-02-15 | 3,620 | 3,630 | 3,620 | 3,620 | 400 | 3,620 |
| 2022-02-14 | 3,620 | 3,620 | 3,595 | 3,620 | 2,700 | 3,620 |
| 2022-02-10 | 3,635 | 3,635 | 3,600 | 3,620 | 2,900 | 3,620 |
| 2022-02-09 | 3,635 | 3,655 | 3,615 | 3,625 | 7,700 | 3,625 |
| 2022-02-08 | 3,650 | 3,700 | 3,635 | 3,700 | 3,000 | 3,700 |
| 2022-02-07 | 3,645 | 3,645 | 3,620 | 3,625 | 1,600 | 3,625 |
| 2022-02-04 | 3,610 | 3,635 | 3,600 | 3,615 | 1,800 | 3,615 |
| 2022-02-03 | 3,605 | 3,610 | 3,605 | 3,610 | 1,000 | 3,610 |
| 2022-02-02 | 3,615 | 3,630 | 3,600 | 3,630 | 1,000 | 3,630 |
| 2022-02-01 | 3,595 | 3,610 | 3,595 | 3,600 | 1,300 | 3,600 |
| 2022-01-31 | 3,555 | 3,575 | 3,540 | 3,570 | 800 | 3,570 |
| 2022-01-28 | 3,630 | 3,630 | 3,530 | 3,540 | 6,200 | 3,540 |
| 2022-01-27 | 3,660 | 3,660 | 3,550 | 3,565 | 3,500 | 3,565 |
| 2022-01-26 | 3,650 | 3,660 | 3,630 | 3,660 | 1,100 | 3,660 |
| 2022-01-25 | 3,665 | 3,665 | 3,640 | 3,650 | 2,300 | 3,650 |
| 2022-01-24 | 3,685 | 3,685 | 3,660 | 3,680 | 1,600 | 3,680 |
| 2022-01-21 | 3,690 | 3,690 | 3,685 | 3,685 | 200 | 3,685 |
| 2022-01-20 | 3,675 | 3,700 | 3,675 | 3,690 | 1,400 | 3,690 |
| 2022-01-19 | 3,715 | 3,715 | 3,660 | 3,670 | 1,100 | 3,670 |
| 2022-01-18 | 3,740 | 3,740 | 3,725 | 3,725 | 400 | 3,725 |
| 2022-01-17 | 3,725 | 3,725 | 3,715 | 3,715 | 600 | 3,715 |
| 2022-01-14 | 3,750 | 3,750 | 3,715 | 3,725 | 700 | 3,725 |
| 2022-01-13 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2022-01-12 | 3,750 | 3,750 | 3,750 | 3,750 | 500 | 3,750 |
| 2022-01-11 | 3,710 | 3,730 | 3,710 | 3,725 | 600 | 3,725 |
| 2022-01-07 | 3,710 | 3,710 | 3,670 | 3,675 | 1,200 | 3,675 |
| 2022-01-06 | 3,715 | 3,720 | 3,680 | 3,690 | 1,400 | 3,690 |
| 2022-01-05 | 3,705 | 3,715 | 3,670 | 3,715 | 5,900 | 3,715 |
| 2022-01-04 | 3,750 | 3,750 | 3,675 | 3,705 | 2,700 | 3,705 |
分割・併合履歴 ： [2017-09-27]1株→0.2株