7932 (株)ニッピ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,420 | 5,440 | 5,390 | 5,390 | 2,100 | 5,390 |
| 2024-04-24 | 5,370 | 5,440 | 5,370 | 5,430 | 1,500 | 5,430 |
| 2024-04-23 | 5,350 | 5,390 | 5,340 | 5,380 | 1,600 | 5,380 |
| 2024-04-22 | 5,300 | 5,420 | 5,120 | 5,330 | 8,900 | 5,330 |
| 2024-04-19 | 5,400 | 5,430 | 5,210 | 5,430 | 4,900 | 5,430 |
| 2024-04-18 | 5,350 | 5,420 | 5,280 | 5,420 | 5,300 | 5,420 |
| 2024-04-17 | 5,490 | 5,490 | 5,250 | 5,360 | 8,700 | 5,360 |
| 2024-04-16 | 5,540 | 5,550 | 5,450 | 5,510 | 3,300 | 5,510 |
| 2024-04-15 | 5,500 | 5,580 | 5,490 | 5,560 | 3,000 | 5,560 |
| 2024-04-12 | 5,560 | 5,610 | 5,520 | 5,570 | 600 | 5,570 |
| 2024-04-11 | 5,530 | 5,590 | 5,500 | 5,560 | 2,400 | 5,560 |
| 2024-04-10 | 5,600 | 5,600 | 5,520 | 5,560 | 2,700 | 5,560 |
| 2024-04-09 | 5,600 | 5,600 | 5,550 | 5,560 | 2,200 | 5,560 |
| 2024-04-08 | 5,610 | 5,640 | 5,590 | 5,620 | 1,200 | 5,620 |
| 2024-04-05 | 5,590 | 5,610 | 5,560 | 5,590 | 2,000 | 5,590 |
| 2024-04-04 | 5,600 | 5,620 | 5,590 | 5,590 | 1,700 | 5,590 |
| 2024-04-03 | 5,590 | 5,600 | 5,520 | 5,560 | 3,100 | 5,560 |
| 2024-04-02 | 5,690 | 5,710 | 5,610 | 5,650 | 4,800 | 5,650 |
| 2024-04-01 | 5,730 | 5,730 | 5,630 | 5,720 | 3,800 | 5,720 |
| 2024-03-29 | 5,640 | 5,730 | 5,640 | 5,710 | 3,100 | 5,710 |
| 2024-03-28 | 5,710 | 5,710 | 5,630 | 5,630 | 2,300 | 5,630 |
| 2024-03-27 | 5,930 | 5,930 | 5,750 | 5,790 | 10,000 | 5,790 |
| 2024-03-26 | 5,740 | 5,770 | 5,700 | 5,730 | 4,900 | 5,730 |
| 2024-03-25 | 5,780 | 5,850 | 5,710 | 5,760 | 8,100 | 5,760 |
| 2024-03-22 | 5,670 | 5,760 | 5,670 | 5,700 | 4,600 | 5,700 |
| 2024-03-21 | 5,670 | 5,700 | 5,510 | 5,670 | 8,000 | 5,670 |
| 2024-03-19 | 5,570 | 5,640 | 5,570 | 5,640 | 2,300 | 5,640 |
| 2024-03-18 | 5,520 | 5,590 | 5,520 | 5,530 | 2,900 | 5,530 |
| 2024-03-15 | 5,570 | 5,610 | 5,470 | 5,480 | 5,600 | 5,480 |
| 2024-03-14 | 5,650 | 5,660 | 5,590 | 5,590 | 1,000 | 5,590 |
| 2024-03-13 | 5,580 | 5,680 | 5,530 | 5,540 | 1,900 | 5,540 |
| 2024-03-12 | 5,550 | 5,590 | 5,550 | 5,580 | 2,300 | 5,580 |
| 2024-03-11 | 5,600 | 5,680 | 5,530 | 5,550 | 9,300 | 5,550 |
| 2024-03-08 | 5,600 | 5,660 | 5,600 | 5,640 | 2,100 | 5,640 |
| 2024-03-07 | 5,610 | 5,630 | 5,590 | 5,600 | 4,200 | 5,600 |
| 2024-03-06 | 5,600 | 5,660 | 5,600 | 5,610 | 3,400 | 5,610 |
| 2024-03-05 | 5,510 | 5,630 | 5,510 | 5,600 | 4,000 | 5,600 |
| 2024-03-04 | 5,560 | 5,630 | 5,510 | 5,590 | 13,600 | 5,590 |
| 2024-03-01 | 5,710 | 5,710 | 5,620 | 5,630 | 2,000 | 5,630 |
| 2024-02-29 | 5,670 | 5,700 | 5,600 | 5,640 | 3,500 | 5,640 |
| 2024-02-28 | 5,640 | 5,700 | 5,640 | 5,670 | 1,300 | 5,670 |
| 2024-02-27 | 5,510 | 5,590 | 5,510 | 5,570 | 3,200 | 5,570 |
| 2024-02-26 | 5,510 | 5,610 | 5,510 | 5,550 | 6,900 | 5,550 |
| 2024-02-22 | 5,550 | 5,640 | 5,500 | 5,560 | 5,000 | 5,560 |
| 2024-02-21 | 5,650 | 5,670 | 5,420 | 5,460 | 10,500 | 5,460 |
| 2024-02-20 | 5,740 | 5,820 | 5,630 | 5,680 | 5,800 | 5,680 |
| 2024-02-19 | 5,670 | 5,760 | 5,670 | 5,750 | 3,700 | 5,750 |
| 2024-02-16 | 5,570 | 5,680 | 5,550 | 5,670 | 6,000 | 5,670 |
| 2024-02-15 | 5,590 | 5,590 | 5,440 | 5,550 | 6,800 | 5,550 |
| 2024-02-14 | 5,620 | 5,690 | 5,500 | 5,510 | 9,000 | 5,510 |
| 2024-02-13 | 5,660 | 5,750 | 5,620 | 5,680 | 10,200 | 5,680 |
| 2024-02-09 | 5,850 | 5,960 | 5,640 | 5,660 | 34,400 | 5,660 |
| 2024-02-08 | 6,050 | 6,150 | 5,840 | 5,850 | 72,700 | 5,850 |
| 2024-02-07 | 6,150 | 6,380 | 6,150 | 6,350 | 35,500 | 6,350 |
| 2024-02-06 | 6,010 | 6,180 | 6,010 | 6,180 | 9,600 | 6,180 |
| 2024-02-05 | 6,120 | 6,120 | 6,010 | 6,030 | 7,000 | 6,030 |
| 2024-02-02 | 6,140 | 6,140 | 6,070 | 6,070 | 4,300 | 6,070 |
| 2024-02-01 | 6,150 | 6,150 | 6,070 | 6,140 | 2,300 | 6,140 |
| 2024-01-31 | 6,200 | 6,210 | 6,110 | 6,170 | 4,100 | 6,170 |
| 2024-01-30 | 6,280 | 6,280 | 6,180 | 6,250 | 2,400 | 6,250 |
| 2024-01-29 | 6,170 | 6,320 | 6,100 | 6,280 | 9,500 | 6,280 |
| 2024-01-26 | 6,010 | 6,130 | 6,010 | 6,120 | 3,700 | 6,120 |
| 2024-01-25 | 6,020 | 6,090 | 6,020 | 6,090 | 2,300 | 6,090 |
| 2024-01-24 | 6,020 | 6,070 | 5,980 | 6,020 | 3,400 | 6,020 |
| 2024-01-23 | 6,140 | 6,140 | 6,000 | 6,070 | 10,200 | 6,070 |
| 2024-01-22 | 6,140 | 6,300 | 6,080 | 6,170 | 5,100 | 6,170 |
| 2024-01-19 | 6,080 | 6,150 | 6,000 | 6,140 | 2,200 | 6,140 |
| 2024-01-18 | 6,130 | 6,180 | 6,050 | 6,090 | 5,300 | 6,090 |
| 2024-01-17 | 6,350 | 6,350 | 6,150 | 6,210 | 7,200 | 6,210 |
| 2024-01-16 | 6,110 | 6,380 | 6,060 | 6,330 | 10,400 | 6,330 |
| 2024-01-15 | 6,030 | 6,160 | 6,030 | 6,140 | 2,300 | 6,140 |
| 2024-01-12 | 6,030 | 6,090 | 5,980 | 6,030 | 5,900 | 6,030 |
| 2024-01-11 | 6,250 | 6,250 | 6,030 | 6,030 | 5,400 | 6,030 |
| 2024-01-10 | 6,110 | 6,230 | 6,100 | 6,220 | 5,800 | 6,220 |
| 2024-01-09 | 6,030 | 6,200 | 6,030 | 6,150 | 5,300 | 6,150 |
| 2024-01-05 | 6,100 | 6,110 | 6,010 | 6,030 | 4,400 | 6,030 |
| 2024-01-04 | 5,970 | 6,180 | 5,900 | 6,050 | 17,900 | 6,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
