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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,730 | 3,745 | 3,690 | 3,725 | 7,900 | 3,725 |
| 2023-06-07 | 3,715 | 3,740 | 3,700 | 3,720 | 5,600 | 3,720 |
| 2023-06-06 | 3,745 | 3,745 | 3,715 | 3,740 | 2,900 | 3,740 |
| 2023-06-05 | 3,765 | 3,765 | 3,730 | 3,730 | 1,500 | 3,730 |
| 2023-06-02 | 3,735 | 3,750 | 3,730 | 3,750 | 2,000 | 3,750 |
| 2023-06-01 | 3,730 | 3,750 | 3,705 | 3,705 | 2,600 | 3,705 |
| 2023-05-31 | 3,750 | 3,750 | 3,730 | 3,730 | 1,900 | 3,730 |
| 2023-05-30 | 3,750 | 3,765 | 3,730 | 3,750 | 2,800 | 3,750 |
| 2023-05-29 | 3,780 | 3,780 | 3,730 | 3,730 | 2,200 | 3,730 |
| 2023-05-26 | 3,765 | 3,765 | 3,730 | 3,750 | 1,400 | 3,750 |
| 2023-05-25 | 3,750 | 3,750 | 3,740 | 3,740 | 1,000 | 3,740 |
| 2023-05-24 | 3,740 | 3,770 | 3,740 | 3,740 | 2,800 | 3,740 |
| 2023-05-23 | 3,755 | 3,755 | 3,725 | 3,740 | 2,500 | 3,740 |
| 2023-05-22 | 3,780 | 3,780 | 3,720 | 3,735 | 10,600 | 3,735 |
| 2023-05-19 | 3,780 | 3,815 | 3,690 | 3,730 | 34,200 | 3,730 |
| 2023-05-18 | 3,710 | 3,710 | 3,630 | 3,710 | 9,700 | 3,710 |
| 2023-05-17 | 3,650 | 3,710 | 3,650 | 3,710 | 29,800 | 3,710 |
| 2023-05-16 | 3,705 | 3,710 | 3,600 | 3,635 | 9,500 | 3,635 |
| 2023-05-15 | 3,785 | 3,800 | 3,750 | 3,770 | 2,300 | 3,770 |
| 2023-05-12 | 3,750 | 3,775 | 3,750 | 3,775 | 2,200 | 3,775 |
| 2023-05-11 | 3,805 | 3,815 | 3,785 | 3,785 | 1,400 | 3,785 |
| 2023-05-10 | 3,860 | 3,860 | 3,805 | 3,805 | 2,700 | 3,805 |
| 2023-05-09 | 3,855 | 3,890 | 3,845 | 3,860 | 4,300 | 3,860 |
| 2023-05-08 | 3,850 | 3,875 | 3,845 | 3,855 | 4,400 | 3,855 |
| 2023-05-02 | 3,930 | 3,930 | 3,850 | 3,850 | 4,000 | 3,850 |
| 2023-05-01 | 3,910 | 3,920 | 3,890 | 3,910 | 3,300 | 3,910 |
| 2023-04-28 | 3,825 | 3,855 | 3,820 | 3,855 | 2,600 | 3,855 |
| 2023-04-27 | 3,850 | 3,860 | 3,820 | 3,855 | 7,200 | 3,855 |
| 2023-04-26 | 3,810 | 3,810 | 3,770 | 3,790 | 2,100 | 3,790 |
| 2023-04-25 | 3,845 | 3,845 | 3,815 | 3,815 | 1,400 | 3,815 |
| 2023-04-24 | 3,855 | 3,880 | 3,815 | 3,835 | 3,800 | 3,835 |
| 2023-04-21 | 3,845 | 3,850 | 3,810 | 3,820 | 8,900 | 3,820 |
| 2023-04-20 | 3,830 | 3,830 | 3,800 | 3,810 | 5,100 | 3,810 |
| 2023-04-19 | 3,785 | 3,825 | 3,785 | 3,820 | 23,700 | 3,820 |
| 2023-04-18 | 3,845 | 3,845 | 3,785 | 3,800 | 2,300 | 3,800 |
| 2023-04-17 | 3,775 | 3,830 | 3,765 | 3,830 | 6,500 | 3,830 |
| 2023-04-14 | 3,765 | 3,770 | 3,760 | 3,770 | 700 | 3,770 |
| 2023-04-13 | 3,775 | 3,780 | 3,765 | 3,780 | 2,200 | 3,780 |
| 2023-04-12 | 3,790 | 3,790 | 3,755 | 3,775 | 2,000 | 3,775 |
| 2023-04-11 | 3,750 | 3,800 | 3,740 | 3,790 | 4,500 | 3,790 |
| 2023-04-10 | 3,825 | 3,825 | 3,750 | 3,750 | 5,200 | 3,750 |
| 2023-04-07 | 3,885 | 3,885 | 3,850 | 3,850 | 2,700 | 3,850 |
| 2023-04-06 | 3,885 | 3,900 | 3,875 | 3,885 | 4,500 | 3,885 |
| 2023-04-05 | 3,900 | 3,910 | 3,885 | 3,890 | 4,800 | 3,890 |
| 2023-04-04 | 3,890 | 3,925 | 3,825 | 3,905 | 6,700 | 3,905 |
| 2023-04-03 | 3,795 | 3,925 | 3,750 | 3,900 | 10,300 | 3,900 |
| 2023-03-31 | 3,605 | 3,805 | 3,605 | 3,800 | 3,600 | 3,800 |
| 2023-03-30 | 3,570 | 3,620 | 3,555 | 3,580 | 7,400 | 3,580 |
| 2023-03-29 | 3,600 | 3,640 | 3,600 | 3,640 | 9,400 | 3,640 |
| 2023-03-28 | 3,590 | 3,615 | 3,555 | 3,610 | 8,600 | 3,610 |
| 2023-03-27 | 3,585 | 3,610 | 3,585 | 3,585 | 4,600 | 3,585 |
| 2023-03-24 | 3,560 | 3,605 | 3,560 | 3,590 | 6,000 | 3,590 |
| 2023-03-23 | 3,580 | 3,585 | 3,580 | 3,585 | 500 | 3,585 |
| 2023-03-22 | 3,580 | 3,585 | 3,575 | 3,585 | 1,800 | 3,585 |
| 2023-03-20 | 3,565 | 3,565 | 3,545 | 3,555 | 3,000 | 3,555 |
| 2023-03-17 | 3,570 | 3,605 | 3,570 | 3,595 | 3,100 | 3,595 |
| 2023-03-16 | 3,570 | 3,580 | 3,565 | 3,570 | 900 | 3,570 |
| 2023-03-15 | 3,590 | 3,595 | 3,590 | 3,595 | 1,600 | 3,595 |
| 2023-03-14 | 3,590 | 3,590 | 3,570 | 3,575 | 4,000 | 3,575 |
| 2023-03-13 | 3,620 | 3,650 | 3,590 | 3,600 | 7,100 | 3,600 |
| 2023-03-10 | 3,665 | 3,675 | 3,620 | 3,620 | 2,900 | 3,620 |
| 2023-03-09 | 3,670 | 3,670 | 3,655 | 3,655 | 800 | 3,655 |
| 2023-03-08 | 3,645 | 3,670 | 3,645 | 3,670 | 1,700 | 3,670 |
| 2023-03-07 | 3,605 | 3,655 | 3,605 | 3,645 | 2,900 | 3,645 |
| 2023-03-06 | 3,620 | 3,620 | 3,600 | 3,600 | 1,200 | 3,600 |
| 2023-03-03 | 3,610 | 3,610 | 3,600 | 3,610 | 2,500 | 3,610 |
| 2023-03-02 | 3,610 | 3,610 | 3,590 | 3,600 | 3,500 | 3,600 |
| 2023-03-01 | 3,620 | 3,630 | 3,620 | 3,630 | 1,200 | 3,630 |
| 2023-02-28 | 3,630 | 3,635 | 3,620 | 3,630 | 2,600 | 3,630 |
| 2023-02-27 | 3,605 | 3,620 | 3,605 | 3,620 | 1,200 | 3,620 |
| 2023-02-24 | 3,580 | 3,620 | 3,580 | 3,620 | 3,000 | 3,620 |
| 2023-02-22 | 3,580 | 3,580 | 3,570 | 3,570 | 700 | 3,570 |
| 2023-02-21 | 3,565 | 3,590 | 3,560 | 3,590 | 2,300 | 3,590 |
| 2023-02-20 | 3,575 | 3,575 | 3,540 | 3,565 | 800 | 3,565 |
| 2023-02-17 | 3,525 | 3,540 | 3,525 | 3,530 | 700 | 3,530 |
| 2023-02-16 | 3,530 | 3,530 | 3,510 | 3,530 | 1,700 | 3,530 |
| 2023-02-15 | 3,550 | 3,550 | 3,530 | 3,530 | 700 | 3,530 |
| 2023-02-14 | 3,550 | 3,550 | 3,550 | 3,550 | 500 | 3,550 |
| 2023-02-13 | 3,495 | 3,550 | 3,495 | 3,550 | 1,700 | 3,550 |
| 2023-02-10 | 3,505 | 3,540 | 3,490 | 3,490 | 900 | 3,490 |
| 2023-02-09 | 3,510 | 3,530 | 3,510 | 3,525 | 300 | 3,525 |
| 2023-02-08 | 3,500 | 3,550 | 3,495 | 3,550 | 4,100 | 3,550 |
| 2023-02-07 | 3,595 | 3,595 | 3,570 | 3,570 | 1,400 | 3,570 |
| 2023-02-06 | 3,595 | 3,595 | 3,570 | 3,585 | 1,800 | 3,585 |
| 2023-02-03 | 3,545 | 3,570 | 3,545 | 3,570 | 2,200 | 3,570 |
| 2023-02-02 | 3,540 | 3,545 | 3,515 | 3,545 | 1,400 | 3,545 |
| 2023-02-01 | 3,530 | 3,540 | 3,530 | 3,540 | 200 | 3,540 |
| 2023-01-31 | 3,515 | 3,530 | 3,510 | 3,530 | 1,100 | 3,530 |
| 2023-01-30 | 3,495 | 3,525 | 3,495 | 3,515 | 300 | 3,515 |
| 2023-01-27 | 3,500 | 3,515 | 3,500 | 3,515 | 600 | 3,515 |
| 2023-01-26 | 3,495 | 3,495 | 3,490 | 3,490 | 600 | 3,490 |
| 2023-01-25 | 3,470 | 3,475 | 3,455 | 3,460 | 1,100 | 3,460 |
| 2023-01-24 | 3,480 | 3,490 | 3,465 | 3,465 | 300 | 3,465 |
| 2023-01-23 | 3,475 | 3,480 | 3,470 | 3,475 | 1,700 | 3,475 |
| 2023-01-20 | 3,470 | 3,475 | 3,450 | 3,475 | 700 | 3,475 |
| 2023-01-19 | 3,460 | 3,460 | 3,445 | 3,455 | 400 | 3,455 |
| 2023-01-18 | 3,430 | 3,450 | 3,430 | 3,450 | 400 | 3,450 |
| 2023-01-17 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2023-01-16 | 3,430 | 3,465 | 3,430 | 3,440 | 400 | 3,440 |
| 2023-01-13 | 3,455 | 3,455 | 3,425 | 3,425 | 1,400 | 3,425 |
| 2023-01-12 | 3,465 | 3,465 | 3,465 | 3,465 | 700 | 3,465 |
| 2023-01-11 | 3,455 | 3,460 | 3,450 | 3,450 | 700 | 3,450 |
| 2023-01-10 | 3,480 | 3,480 | 3,450 | 3,455 | 900 | 3,455 |
| 2023-01-06 | 3,475 | 3,485 | 3,475 | 3,485 | 200 | 3,485 |
| 2023-01-05 | 3,430 | 3,440 | 3,430 | 3,440 | 400 | 3,440 |
| 2023-01-04 | 3,440 | 3,485 | 3,430 | 3,430 | 800 | 3,430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
