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
2022-11-283,5853,5853,5703,5751,7003,575
2022-11-253,5703,5703,5703,5702003,570
2022-11-243,5653,5703,5453,5701,5003,570
2022-11-223,5553,5703,5553,5655003,565
2022-11-213,5453,5453,5303,5306003,530
2022-11-183,5253,5353,5203,5254003,525
2022-11-173,5503,5703,5353,5359003,535
2022-11-163,5753,5753,5003,5252,1003,525
2022-11-153,5603,5803,5603,5707003,570
2022-11-143,5703,5703,5603,5604003,560
2022-11-113,5553,5603,5253,5609003,560
2022-11-103,5803,5803,5203,5551,6003,555
2022-11-093,5553,6003,5403,5907,7003,590
2022-11-083,4853,5053,4853,4851,3003,485
2022-11-073,4803,4853,4603,4858003,485
2022-11-043,4303,5003,4303,4801,1003,480
2022-11-023,4303,4353,4253,4358003,435
2022-11-01---3,450-3,450
2022-10-313,4503,4603,4453,4505003,450
2022-10-283,4503,4503,4053,4201,0003,420
2022-10-273,4553,4653,4503,4501,1003,450
2022-10-263,4553,4553,3953,4407,6003,440
2022-10-253,4653,4703,4353,4502,7003,450
2022-10-243,5153,5153,4853,4853003,485
2022-10-21---3,500-3,500
2022-10-20---3,500-3,500
2022-10-193,4653,5303,4653,5001,5003,500
2022-10-183,4903,4903,4653,4652003,465
2022-10-173,4453,4503,4453,4503003,450
2022-10-143,4353,4403,4203,4401,2003,440
2022-10-133,4403,4403,4303,4357003,435
2022-10-123,4503,4503,4353,4408003,440
2022-10-113,4703,4753,4503,4501,5003,450
2022-10-073,4703,4803,4703,4803003,480
2022-10-063,4853,4903,4603,4851,6003,485
2022-10-053,4353,4403,4353,4402003,440
2022-10-043,4103,4403,4103,4351,0003,435
2022-10-033,4503,4503,4003,4001,2003,400
2022-09-303,4503,4503,4203,4208003,420
2022-09-293,4503,4703,4353,4351,5003,435
2022-09-283,4603,4953,4203,4202,0003,420
2022-09-273,5853,5853,4853,5002,5003,500
2022-09-263,4953,5003,4953,5002003,500
2022-09-223,5653,5653,5553,5552003,555
2022-09-21---3,570-3,570
2022-09-203,5653,5703,5253,5707003,570
2022-09-163,5353,5453,5203,5456003,545
2022-09-153,5303,5403,5303,5355003,535
2022-09-143,5253,5703,5253,5703003,570
2022-09-133,5203,5703,5203,5707003,570
2022-09-123,5153,6153,5053,5902,0003,590
2022-09-093,4953,6003,4953,5455,1003,545
2022-09-083,5553,5903,5353,5651,8003,565
2022-09-073,5853,6003,5253,5907,8003,590
2022-09-063,4253,7753,4253,60031,0003,600
2022-09-053,4103,4103,4103,4105003,410
2022-09-023,4203,4203,4103,4101,1003,410
2022-09-01---3,435-3,435
2022-08-313,4153,4353,4153,4354003,435
2022-08-303,4403,4403,4153,4155,8003,415
2022-08-293,4503,4503,4103,4252,8003,425
2022-08-263,4053,4103,4053,4102003,410
2022-08-253,4003,4103,4003,4105003,410
2022-08-243,4103,4153,4103,4151,6003,415
2022-08-233,4453,4453,4453,4454003,445
2022-08-223,4103,4453,4103,4455003,445
2022-08-193,4103,4103,4103,4102003,410
2022-08-183,4003,4103,4003,4106003,410
2022-08-173,3953,4053,3953,4001,1003,400
2022-08-163,3903,4003,3903,3958003,395
2022-08-153,4053,4053,4003,4008003,400
2022-08-123,4003,4053,4003,4058003,405
2022-08-103,4503,4503,3953,3959003,395
2022-08-093,3603,4003,3603,3903,4003,390
2022-08-083,4803,4803,3753,3801,2003,380
2022-08-053,3903,3903,3753,3758003,375
2022-08-043,3853,4253,3803,3807003,380
2022-08-033,4003,4103,3853,3857003,385
2022-08-023,4153,4303,4153,4303003,430
2022-08-013,4503,4503,4003,4151,1003,415
2022-07-293,4353,4353,4303,4305003,430
2022-07-283,4503,4603,4353,4351,0003,435
2022-07-273,4603,4603,4603,4603003,460
2022-07-263,4503,4503,4503,4502003,450
2022-07-253,4203,4503,4203,4356003,435
2022-07-223,4453,4453,4253,4252003,425
2022-07-213,4203,4253,4203,4252003,425
2022-07-203,4303,4503,4303,4501,1003,450
2022-07-193,4053,4353,4053,4352,0003,435
2022-07-153,4203,4203,3903,4007003,400
2022-07-143,4153,4203,3703,4201,3003,420
2022-07-133,3803,4153,3703,4151,6003,415
2022-07-123,4103,4153,4103,4152003,415
2022-07-113,3853,4003,3853,4009003,400
2022-07-083,4103,4103,3803,3805003,380
2022-07-073,3853,4003,3853,4004003,400
2022-07-063,3753,4003,3753,4003003,400
2022-07-053,4103,4103,3753,3759003,375
2022-07-04---3,375-3,375
2022-07-013,3903,3953,3753,3757003,375
2022-06-303,3853,3853,3803,3806003,380
2022-06-293,4003,4003,3803,3909003,390
2022-06-283,4103,4103,4003,4005003,400
2022-06-273,4203,4203,4053,4105003,410
2022-06-243,3703,4003,3703,4004003,400
2022-06-233,3803,4003,3553,3701,6003,370
2022-06-223,4103,4103,3853,3851,1003,385
2022-06-213,3853,4053,3853,4001,1003,400
2022-06-203,4103,4103,3903,4004003,400
2022-06-173,4303,4403,4003,4102,3003,410
2022-06-163,4703,4753,4353,4707003,470
2022-06-15---3,475-3,475
2022-06-143,4303,4753,4303,4753003,475
2022-06-133,4653,4653,4603,4602003,460
2022-06-103,4653,4653,4653,4651003,465
2022-06-093,4853,5103,4853,4902,2003,490
2022-06-083,4553,4853,4503,4802,5003,480
2022-06-073,4503,4603,4403,4507003,450
2022-06-063,4453,4503,4453,4501,5003,450
2022-06-033,4453,4503,4103,4452,0003,445
2022-06-023,4503,4503,4103,4108003,410
2022-06-013,4153,4403,4153,4401,2003,440
2022-05-313,4503,4503,4053,4252,1003,425
2022-05-303,4053,4403,4053,4401,5003,440
2022-05-273,4553,4553,4053,4051,4003,405
2022-05-263,4053,4153,3903,4153,6003,415
2022-05-253,4253,4253,4153,4151,4003,415
2022-05-243,4503,4503,4203,4258003,425
2022-05-233,4303,4503,4303,4501,2003,450
2022-05-203,4603,4603,4203,4301,5003,430
2022-05-193,4403,4403,4353,4356003,435
2022-05-183,4453,4753,4403,4758003,475
2022-05-173,4353,4603,4353,4601,1003,460
2022-05-163,4503,4503,4353,4357003,435
2022-05-133,4653,4803,4653,4656003,465
2022-05-123,5003,5003,4803,4904003,490
2022-05-113,5003,5003,5003,5001003,500
2022-05-103,5303,5303,4503,5101,3003,510
2022-05-093,5453,5453,5353,5354003,535
2022-05-063,5453,5453,5253,5401,2003,540
2022-05-023,4953,5103,4953,5103003,510
2022-04-283,5353,5453,5353,5455003,545
2022-04-273,5003,5003,4703,4805003,480
2022-04-263,5003,5053,4753,5052,2003,505
2022-04-253,4853,5353,4803,5351,1003,535
2022-04-223,5153,5153,4853,4854003,485
2022-04-213,5103,5203,5103,5155003,515
2022-04-203,5103,5203,5103,5104003,510
2022-04-193,4853,4853,4853,4851003,485
2022-04-183,5353,5353,4953,5102,4003,510
2022-04-153,5303,5353,5303,5352003,535
2022-04-143,5453,5453,5353,5352003,535
2022-04-133,5253,5303,5253,5302003,530
2022-04-123,5303,5303,5203,5253003,525
2022-04-113,5353,5503,5303,5507003,550
2022-04-083,5403,5403,5203,5301,0003,530
2022-04-073,5753,5753,5353,5355003,535
2022-04-063,5803,5803,5703,5755003,575
2022-04-053,5103,6003,5103,5602,2003,560
2022-04-043,5103,5103,5103,5101,1003,510
2022-04-013,5253,5303,5253,5302003,530
2022-03-313,5503,5503,5153,5251,8003,525
2022-03-303,5053,5753,5053,5659003,565
2022-03-293,6153,6203,6003,6204,6003,620
2022-03-283,6103,6103,6003,6101,2003,610
2022-03-253,6003,6103,6003,6104003,610
2022-03-243,6003,6153,5903,5906003,590
2022-03-233,5903,6303,5903,6051,1003,605
2022-03-223,6003,6003,5903,5903003,590
2022-03-183,5303,6003,5303,6001,4003,600
2022-03-173,5303,5653,5203,5656003,565
2022-03-163,5303,5753,5303,5307003,530
2022-03-153,5203,5303,5203,5302003,530
2022-03-143,5003,5153,5003,5156003,515
2022-03-113,4703,5003,4603,5001,3003,500
2022-03-103,5003,5203,5003,5201,1003,520
2022-03-093,4303,4553,4303,4551,0003,455
2022-03-083,4853,5003,4353,4351,3003,435
2022-03-073,5953,5953,4303,5255,8003,525
2022-03-043,6003,6003,5903,5956003,595
2022-03-033,6003,6003,5903,5907003,590
2022-03-023,5853,6053,5853,6006003,600
2022-03-013,5903,6103,5903,6101,3003,610
2022-02-283,5603,5903,5603,5908003,590
2022-02-253,5503,5703,5453,5609003,560
2022-02-243,5703,5703,5503,5502,2003,550
2022-02-223,6053,6053,5503,5703,0003,570
2022-02-213,6003,6153,6003,6057003,605
2022-02-183,6003,6003,6003,6007003,600
2022-02-17---3,600-3,600
2022-02-163,5953,6253,5953,6006,3003,600
2022-02-153,6203,6303,6203,6204003,620
2022-02-143,6203,6203,5953,6202,7003,620
2022-02-103,6353,6353,6003,6202,9003,620
2022-02-093,6353,6553,6153,6257,7003,625
2022-02-083,6503,7003,6353,7003,0003,700
2022-02-073,6453,6453,6203,6251,6003,625
2022-02-043,6103,6353,6003,6151,8003,615
2022-02-033,6053,6103,6053,6101,0003,610
2022-02-023,6153,6303,6003,6301,0003,630
2022-02-013,5953,6103,5953,6001,3003,600
2022-01-313,5553,5753,5403,5708003,570
2022-01-283,6303,6303,5303,5406,2003,540
2022-01-273,6603,6603,5503,5653,5003,565
2022-01-263,6503,6603,6303,6601,1003,660
2022-01-253,6653,6653,6403,6502,3003,650
2022-01-243,6853,6853,6603,6801,6003,680
2022-01-213,6903,6903,6853,6852003,685
2022-01-203,6753,7003,6753,6901,4003,690
2022-01-193,7153,7153,6603,6701,1003,670
2022-01-183,7403,7403,7253,7254003,725
2022-01-173,7253,7253,7153,7156003,715
2022-01-143,7503,7503,7153,7257003,725
2022-01-133,7503,7503,7503,7503003,750
2022-01-123,7503,7503,7503,7505003,750
2022-01-113,7103,7303,7103,7256003,725
2022-01-073,7103,7103,6703,6751,2003,675
2022-01-063,7153,7203,6803,6901,4003,690
2022-01-053,7053,7153,6703,7155,9003,715
2022-01-043,7503,7503,6753,7052,7003,705

分割・併合履歴 : [2017-09-27]1株→0.2株