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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,440 | 6,610 | 6,420 | 6,460 | 3,600 | 6,460 |
| 2024-07-25 | 6,300 | 6,360 | 6,300 | 6,340 | 3,600 | 6,340 |
| 2024-07-24 | 6,390 | 6,480 | 6,360 | 6,360 | 2,600 | 6,360 |
| 2024-07-23 | 6,310 | 6,410 | 6,310 | 6,390 | 1,800 | 6,390 |
| 2024-07-22 | 6,340 | 6,390 | 6,280 | 6,310 | 4,900 | 6,310 |
| 2024-07-19 | 6,380 | 6,450 | 6,340 | 6,400 | 1,400 | 6,400 |
| 2024-07-18 | 6,450 | 6,480 | 6,330 | 6,380 | 3,900 | 6,380 |
| 2024-07-17 | 6,550 | 6,550 | 6,490 | 6,490 | 2,200 | 6,490 |
| 2024-07-16 | 6,500 | 6,620 | 6,450 | 6,530 | 2,600 | 6,530 |
| 2024-07-12 | 6,530 | 6,530 | 6,450 | 6,490 | 2,300 | 6,490 |
| 2024-07-11 | 6,440 | 6,540 | 6,440 | 6,530 | 1,100 | 6,530 |
| 2024-07-10 | 6,540 | 6,570 | 6,440 | 6,440 | 4,700 | 6,440 |
| 2024-07-09 | 6,340 | 6,540 | 6,340 | 6,540 | 6,400 | 6,540 |
| 2024-07-08 | 6,590 | 6,590 | 6,290 | 6,310 | 13,900 | 6,310 |
| 2024-07-05 | 6,710 | 6,730 | 6,410 | 6,490 | 16,100 | 6,490 |
| 2024-07-04 | 6,900 | 6,910 | 6,620 | 6,630 | 10,300 | 6,630 |
| 2024-07-03 | 6,850 | 6,950 | 6,800 | 6,870 | 3,500 | 6,870 |
| 2024-07-02 | 6,990 | 6,990 | 6,770 | 6,850 | 8,600 | 6,850 |
| 2024-07-01 | 7,350 | 7,350 | 6,990 | 6,990 | 16,500 | 6,990 |
| 2024-06-28 | 7,550 | 7,550 | 7,330 | 7,350 | 5,200 | 7,350 |
| 2024-06-27 | 7,460 | 7,580 | 7,250 | 7,470 | 12,000 | 7,470 |
| 2024-06-26 | 7,400 | 7,530 | 7,310 | 7,310 | 13,300 | 7,310 |
| 2024-06-25 | 7,150 | 7,360 | 7,070 | 7,230 | 10,800 | 7,230 |
| 2024-06-24 | 7,010 | 7,170 | 7,000 | 7,070 | 9,200 | 7,070 |
| 2024-06-21 | 6,850 | 7,200 | 6,820 | 7,010 | 10,300 | 7,010 |
| 2024-06-20 | 6,710 | 6,850 | 6,660 | 6,850 | 9,500 | 6,850 |
| 2024-06-19 | 6,640 | 6,770 | 6,640 | 6,720 | 5,300 | 6,720 |
| 2024-06-18 | 6,690 | 6,710 | 6,550 | 6,640 | 6,900 | 6,640 |
| 2024-06-17 | 6,240 | 6,940 | 6,240 | 6,700 | 36,600 | 6,700 |
| 2024-06-14 | 6,030 | 6,180 | 6,030 | 6,140 | 3,200 | 6,140 |
| 2024-06-13 | 6,130 | 6,130 | 6,030 | 6,090 | 3,300 | 6,090 |
| 2024-06-12 | 6,190 | 6,230 | 6,110 | 6,120 | 4,300 | 6,120 |
| 2024-06-11 | 5,970 | 6,190 | 5,970 | 6,170 | 8,700 | 6,170 |
| 2024-06-10 | 5,800 | 6,000 | 5,800 | 5,970 | 11,000 | 5,970 |
| 2024-06-07 | 5,810 | 5,850 | 5,790 | 5,800 | 1,200 | 5,800 |
| 2024-06-06 | 5,770 | 5,830 | 5,770 | 5,810 | 2,600 | 5,810 |
| 2024-06-05 | 5,740 | 5,810 | 5,740 | 5,790 | 1,400 | 5,790 |
| 2024-06-04 | 5,910 | 5,910 | 5,760 | 5,840 | 3,000 | 5,840 |
| 2024-06-03 | 5,740 | 5,880 | 5,740 | 5,880 | 9,800 | 5,880 |
| 2024-05-31 | 5,750 | 5,780 | 5,620 | 5,710 | 2,100 | 5,710 |
| 2024-05-30 | 5,750 | 5,760 | 5,630 | 5,750 | 6,800 | 5,750 |
| 2024-05-29 | 5,780 | 5,810 | 5,750 | 5,750 | 1,400 | 5,750 |
| 2024-05-28 | 5,780 | 5,840 | 5,780 | 5,810 | 2,000 | 5,810 |
| 2024-05-27 | 5,690 | 5,780 | 5,690 | 5,750 | 5,700 | 5,750 |
| 2024-05-24 | 5,710 | 5,720 | 5,670 | 5,680 | 1,800 | 5,680 |
| 2024-05-23 | 5,700 | 5,720 | 5,670 | 5,720 | 2,200 | 5,720 |
| 2024-05-22 | 5,800 | 5,800 | 5,710 | 5,710 | 2,100 | 5,710 |
| 2024-05-21 | 5,790 | 5,800 | 5,720 | 5,800 | 1,800 | 5,800 |
| 2024-05-20 | 5,820 | 5,890 | 5,770 | 5,800 | 7,100 | 5,800 |
| 2024-05-17 | 5,590 | 5,780 | 5,550 | 5,770 | 35,500 | 5,770 |
| 2024-05-16 | 5,550 | 5,600 | 5,470 | 5,490 | 14,100 | 5,490 |
| 2024-05-15 | 5,490 | 5,490 | 5,370 | 5,370 | 9,900 | 5,370 |
| 2024-05-14 | 5,470 | 5,530 | 5,460 | 5,520 | 4,100 | 5,520 |
| 2024-05-13 | 5,480 | 5,520 | 5,450 | 5,460 | 2,400 | 5,460 |
| 2024-05-10 | 5,470 | 5,560 | 5,470 | 5,480 | 2,800 | 5,480 |
| 2024-05-09 | 5,440 | 5,480 | 5,430 | 5,470 | 1,600 | 5,470 |
| 2024-05-08 | 5,440 | 5,440 | 5,440 | 5,440 | 200 | 5,440 |
| 2024-05-07 | 5,430 | 5,460 | 5,410 | 5,440 | 2,700 | 5,440 |
| 2024-05-02 | 5,410 | 5,450 | 5,410 | 5,440 | 600 | 5,440 |
| 2024-05-01 | 5,380 | 5,440 | 5,380 | 5,440 | 200 | 5,440 |
| 2024-04-30 | 5,390 | 5,420 | 5,340 | 5,380 | 1,800 | 5,380 |
| 2024-04-26 | 5,390 | 5,410 | 5,380 | 5,390 | 1,500 | 5,390 |
| 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
