7932 (株)ニッピ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 751 | 754 | 750 | 754 | 9,000 | 3,770 |
| 2014-12-29 | 759 | 759 | 750 | 751 | 19,000 | 3,755 |
| 2014-12-26 | 745 | 750 | 737 | 750 | 30,000 | 3,750 |
| 2014-12-25 | 748 | 748 | 729 | 736 | 144,000 | 3,680 |
| 2014-12-24 | 750 | 752 | 747 | 749 | 80,000 | 3,745 |
| 2014-12-22 | 759 | 759 | 751 | 751 | 57,000 | 3,755 |
| 2014-12-19 | 757 | 757 | 751 | 757 | 31,000 | 3,785 |
| 2014-12-18 | 750 | 757 | 745 | 749 | 76,000 | 3,745 |
| 2014-12-17 | 745 | 756 | 745 | 749 | 25,000 | 3,745 |
| 2014-12-16 | 756 | 760 | 745 | 760 | 34,000 | 3,800 |
| 2014-12-15 | 768 | 768 | 760 | 764 | 28,000 | 3,820 |
| 2014-12-12 | 777 | 778 | 767 | 768 | 21,000 | 3,840 |
| 2014-12-11 | 767 | 780 | 759 | 777 | 26,000 | 3,885 |
| 2014-12-10 | 780 | 781 | 773 | 773 | 30,000 | 3,865 |
| 2014-12-09 | 787 | 790 | 783 | 783 | 47,000 | 3,915 |
| 2014-12-08 | 795 | 800 | 791 | 799 | 67,000 | 3,995 |
| 2014-12-05 | 794 | 794 | 780 | 788 | 43,000 | 3,940 |
| 2014-12-04 | 798 | 806 | 789 | 791 | 47,000 | 3,955 |
| 2014-12-03 | 775 | 806 | 775 | 798 | 74,000 | 3,990 |
| 2014-12-02 | 773 | 777 | 769 | 775 | 31,000 | 3,875 |
| 2014-12-01 | 769 | 779 | 764 | 768 | 62,000 | 3,840 |
| 2014-11-28 | 772 | 773 | 764 | 764 | 48,000 | 3,820 |
| 2014-11-27 | 778 | 780 | 770 | 772 | 38,000 | 3,860 |
| 2014-11-26 | 786 | 788 | 781 | 781 | 27,000 | 3,905 |
| 2014-11-25 | 774 | 789 | 774 | 785 | 53,000 | 3,925 |
| 2014-11-21 | 768 | 774 | 762 | 774 | 19,000 | 3,870 |
| 2014-11-20 | 769 | 769 | 766 | 766 | 12,000 | 3,830 |
| 2014-11-19 | 770 | 770 | 765 | 766 | 9,000 | 3,830 |
| 2014-11-18 | 761 | 774 | 761 | 770 | 22,000 | 3,850 |
| 2014-11-17 | 768 | 768 | 761 | 761 | 9,000 | 3,805 |
| 2014-11-14 | 775 | 775 | 765 | 768 | 21,000 | 3,840 |
| 2014-11-13 | 772 | 775 | 764 | 775 | 11,000 | 3,875 |
| 2014-11-12 | 771 | 775 | 771 | 772 | 23,000 | 3,860 |
| 2014-11-11 | 770 | 780 | 770 | 771 | 20,000 | 3,855 |
| 2014-11-10 | 769 | 772 | 766 | 769 | 19,000 | 3,845 |
| 2014-11-07 | 769 | 769 | 756 | 765 | 32,000 | 3,825 |
| 2014-11-06 | 769 | 770 | 755 | 769 | 97,000 | 3,845 |
| 2014-11-05 | 779 | 784 | 761 | 784 | 63,000 | 3,920 |
| 2014-11-04 | 785 | 798 | 770 | 780 | 104,000 | 3,900 |
| 2014-10-31 | 737 | 755 | 733 | 755 | 50,000 | 3,775 |
| 2014-10-30 | 735 | 735 | 729 | 732 | 17,000 | 3,660 |
| 2014-10-29 | 729 | 737 | 728 | 735 | 16,000 | 3,675 |
| 2014-10-28 | 730 | 730 | 728 | 730 | 16,000 | 3,650 |
| 2014-10-27 | 734 | 741 | 734 | 738 | 19,000 | 3,690 |
| 2014-10-24 | 733 | 738 | 732 | 732 | 15,000 | 3,660 |
| 2014-10-23 | 740 | 740 | 728 | 734 | 11,000 | 3,670 |
| 2014-10-22 | 725 | 740 | 725 | 740 | 39,000 | 3,700 |
| 2014-10-21 | 732 | 732 | 725 | 725 | 9,000 | 3,625 |
| 2014-10-20 | 720 | 734 | 720 | 729 | 27,000 | 3,645 |
| 2014-10-17 | 732 | 732 | 711 | 716 | 39,000 | 3,580 |
| 2014-10-16 | 735 | 735 | 725 | 726 | 36,000 | 3,630 |
| 2014-10-15 | 735 | 739 | 735 | 739 | 17,000 | 3,695 |
| 2014-10-14 | 735 | 746 | 730 | 739 | 27,000 | 3,695 |
| 2014-10-10 | 752 | 752 | 737 | 739 | 41,000 | 3,695 |
| 2014-10-09 | 761 | 764 | 753 | 753 | 21,000 | 3,765 |
| 2014-10-08 | 761 | 763 | 758 | 760 | 34,000 | 3,800 |
| 2014-10-07 | 776 | 776 | 768 | 768 | 2,000 | 3,840 |
| 2014-10-06 | 775 | 775 | 768 | 771 | 12,000 | 3,855 |
| 2014-10-03 | 762 | 765 | 754 | 763 | 17,000 | 3,815 |
| 2014-10-02 | 760 | 768 | 752 | 762 | 66,000 | 3,810 |
| 2014-10-01 | 775 | 778 | 766 | 766 | 31,000 | 3,830 |
| 2014-09-30 | 780 | 784 | 777 | 780 | 13,000 | 3,900 |
| 2014-09-29 | 789 | 789 | 773 | 784 | 74,000 | 3,920 |
| 2014-09-26 | 776 | 780 | 775 | 777 | 16,000 | 3,885 |
| 2014-09-25 | 772 | 788 | 772 | 780 | 39,000 | 3,900 |
| 2014-09-24 | 772 | 775 | 755 | 771 | 68,000 | 3,855 |
| 2014-09-22 | 777 | 783 | 775 | 775 | 16,000 | 3,875 |
| 2014-09-19 | 776 | 789 | 773 | 778 | 47,000 | 3,890 |
| 2014-09-18 | 795 | 795 | 776 | 783 | 47,000 | 3,915 |
| 2014-09-17 | 794 | 795 | 780 | 787 | 44,000 | 3,935 |
| 2014-09-16 | 804 | 855 | 767 | 780 | 377,000 | 3,900 |
| 2014-09-12 | 758 | 765 | 758 | 759 | 10,000 | 3,795 |
| 2014-09-11 | 764 | 766 | 755 | 757 | 29,000 | 3,785 |
| 2014-09-10 | 760 | 763 | 755 | 763 | 14,000 | 3,815 |
| 2014-09-09 | 761 | 761 | 759 | 760 | 5,000 | 3,800 |
| 2014-09-08 | 756 | 765 | 756 | 763 | 18,000 | 3,815 |
| 2014-09-05 | 762 | 762 | 755 | 756 | 7,000 | 3,780 |
| 2014-09-04 | 766 | 766 | 759 | 759 | 13,000 | 3,795 |
| 2014-09-03 | 765 | 769 | 761 | 766 | 14,000 | 3,830 |
| 2014-09-02 | 761 | 769 | 760 | 765 | 16,000 | 3,825 |
| 2014-09-01 | 760 | 767 | 758 | 763 | 32,000 | 3,815 |
| 2014-08-29 | 760 | 760 | 751 | 755 | 26,000 | 3,775 |
| 2014-08-28 | 765 | 765 | 758 | 759 | 13,000 | 3,795 |
| 2014-08-27 | 768 | 768 | 762 | 762 | 11,000 | 3,810 |
| 2014-08-26 | 770 | 770 | 767 | 768 | 13,000 | 3,840 |
| 2014-08-25 | 770 | 771 | 760 | 765 | 28,000 | 3,825 |
| 2014-08-22 | 768 | 776 | 766 | 770 | 20,000 | 3,850 |
| 2014-08-21 | 770 | 770 | 760 | 768 | 27,000 | 3,840 |
| 2014-08-20 | 765 | 770 | 757 | 770 | 25,000 | 3,850 |
| 2014-08-19 | 755 | 760 | 754 | 758 | 12,000 | 3,790 |
| 2014-08-18 | 753 | 760 | 753 | 755 | 20,000 | 3,775 |
| 2014-08-15 | 755 | 756 | 750 | 753 | 8,000 | 3,765 |
| 2014-08-14 | 748 | 755 | 748 | 750 | 12,000 | 3,750 |
| 2014-08-13 | 750 | 750 | 745 | 746 | 13,000 | 3,730 |
| 2014-08-12 | 748 | 750 | 746 | 750 | 9,000 | 3,750 |
| 2014-08-11 | 746 | 755 | 746 | 749 | 15,000 | 3,745 |
| 2014-08-08 | 750 | 750 | 742 | 742 | 16,000 | 3,710 |
| 2014-08-07 | 755 | 759 | 746 | 758 | 16,000 | 3,790 |
| 2014-08-06 | 760 | 760 | 740 | 740 | 53,000 | 3,700 |
| 2014-08-05 | 775 | 775 | 765 | 765 | 30,000 | 3,825 |
| 2014-08-04 | 780 | 780 | 767 | 770 | 46,000 | 3,850 |
| 2014-08-01 | 779 | 790 | 777 | 780 | 27,000 | 3,900 |
| 2014-07-31 | 774 | 807 | 774 | 785 | 84,000 | 3,925 |
| 2014-07-30 | 771 | 781 | 769 | 780 | 38,000 | 3,900 |
| 2014-07-29 | 780 | 780 | 771 | 771 | 22,000 | 3,855 |
| 2014-07-28 | 771 | 791 | 771 | 780 | 92,000 | 3,900 |
| 2014-07-25 | 750 | 767 | 750 | 762 | 45,000 | 3,810 |
| 2014-07-24 | 751 | 760 | 751 | 751 | 8,000 | 3,755 |
| 2014-07-23 | 748 | 756 | 748 | 756 | 8,000 | 3,780 |
| 2014-07-22 | 751 | 755 | 750 | 750 | 22,000 | 3,750 |
| 2014-07-18 | 744 | 751 | 742 | 751 | 22,000 | 3,755 |
| 2014-07-17 | 746 | 748 | 744 | 748 | 39,000 | 3,740 |
| 2014-07-16 | 750 | 750 | 745 | 748 | 34,000 | 3,740 |
| 2014-07-15 | 744 | 750 | 744 | 750 | 15,000 | 3,750 |
| 2014-07-14 | 750 | 750 | 740 | 744 | 52,000 | 3,720 |
| 2014-07-11 | 750 | 755 | 750 | 750 | 40,000 | 3,750 |
| 2014-07-10 | 751 | 751 | 750 | 750 | 38,000 | 3,750 |
| 2014-07-09 | 757 | 759 | 751 | 751 | 48,000 | 3,755 |
| 2014-07-08 | 769 | 769 | 760 | 760 | 14,000 | 3,800 |
| 2014-07-07 | 757 | 769 | 755 | 769 | 46,000 | 3,845 |
| 2014-07-04 | 759 | 762 | 757 | 757 | 18,000 | 3,785 |
| 2014-07-03 | 764 | 764 | 758 | 760 | 19,000 | 3,800 |
| 2014-07-02 | 760 | 765 | 755 | 760 | 18,000 | 3,800 |
| 2014-07-01 | 756 | 769 | 756 | 760 | 15,000 | 3,800 |
| 2014-06-30 | 759 | 760 | 754 | 755 | 15,000 | 3,775 |
| 2014-06-27 | 773 | 773 | 751 | 754 | 53,000 | 3,770 |
| 2014-06-26 | 768 | 770 | 768 | 768 | 14,000 | 3,840 |
| 2014-06-25 | 773 | 773 | 760 | 767 | 55,000 | 3,835 |
| 2014-06-24 | 767 | 774 | 766 | 768 | 22,000 | 3,840 |
| 2014-06-23 | 774 | 780 | 766 | 768 | 46,000 | 3,840 |
| 2014-06-20 | 773 | 777 | 765 | 774 | 28,000 | 3,870 |
| 2014-06-19 | 760 | 780 | 760 | 773 | 36,000 | 3,865 |
| 2014-06-18 | 759 | 764 | 758 | 764 | 33,000 | 3,820 |
| 2014-06-17 | 761 | 764 | 753 | 759 | 28,000 | 3,795 |
| 2014-06-16 | 766 | 766 | 755 | 765 | 14,000 | 3,825 |
| 2014-06-13 | 726 | 772 | 726 | 770 | 96,000 | 3,850 |
| 2014-06-12 | 724 | 726 | 722 | 726 | 21,000 | 3,630 |
| 2014-06-11 | 728 | 728 | 723 | 724 | 13,000 | 3,620 |
| 2014-06-10 | 732 | 732 | 729 | 729 | 10,000 | 3,645 |
| 2014-06-09 | 729 | 731 | 725 | 728 | 36,000 | 3,640 |
| 2014-06-06 | 724 | 727 | 723 | 726 | 14,000 | 3,630 |
| 2014-06-05 | 721 | 725 | 720 | 722 | 21,000 | 3,610 |
| 2014-06-04 | 721 | 728 | 721 | 725 | 10,000 | 3,625 |
| 2014-06-03 | 728 | 728 | 722 | 722 | 27,000 | 3,610 |
| 2014-06-02 | 726 | 731 | 720 | 724 | 30,000 | 3,620 |
| 2014-05-30 | 704 | 726 | 704 | 720 | 44,000 | 3,600 |
| 2014-05-29 | 706 | 706 | 703 | 704 | 11,000 | 3,520 |
| 2014-05-28 | 699 | 703 | 699 | 701 | 6,000 | 3,505 |
| 2014-05-27 | 707 | 707 | 699 | 699 | 6,000 | 3,495 |
| 2014-05-26 | 695 | 705 | 690 | 697 | 34,000 | 3,485 |
| 2014-05-23 | 677 | 686 | 675 | 685 | 16,000 | 3,425 |
| 2014-05-22 | 664 | 675 | 663 | 675 | 29,000 | 3,375 |
| 2014-05-21 | 662 | 670 | 656 | 662 | 17,000 | 3,310 |
| 2014-05-20 | 662 | 675 | 662 | 662 | 25,000 | 3,310 |
| 2014-05-19 | 693 | 695 | 662 | 662 | 65,000 | 3,310 |
| 2014-05-16 | 715 | 715 | 672 | 687 | 117,000 | 3,435 |
| 2014-05-15 | 722 | 722 | 712 | 718 | 34,000 | 3,590 |
| 2014-05-14 | 734 | 735 | 722 | 722 | 37,000 | 3,610 |
| 2014-05-13 | 731 | 735 | 730 | 730 | 8,000 | 3,650 |
| 2014-05-12 | 733 | 741 | 728 | 728 | 33,000 | 3,640 |
| 2014-05-09 | 733 | 733 | 726 | 726 | 14,000 | 3,630 |
| 2014-05-08 | 728 | 731 | 728 | 729 | 5,000 | 3,645 |
| 2014-05-07 | 736 | 737 | 726 | 728 | 39,000 | 3,640 |
| 2014-05-02 | 745 | 745 | 737 | 744 | 17,000 | 3,720 |
| 2014-05-01 | 737 | 746 | 737 | 739 | 6,000 | 3,695 |
| 2014-04-30 | 749 | 749 | 734 | 736 | 35,000 | 3,680 |
| 2014-04-28 | 755 | 755 | 749 | 749 | 21,000 | 3,745 |
| 2014-04-25 | 757 | 763 | 754 | 763 | 13,000 | 3,815 |
| 2014-04-24 | 758 | 759 | 756 | 757 | 25,000 | 3,785 |
| 2014-04-23 | 760 | 765 | 760 | 765 | 6,000 | 3,825 |
| 2014-04-22 | 766 | 769 | 754 | 766 | 34,000 | 3,830 |
| 2014-04-21 | 776 | 777 | 766 | 766 | 19,000 | 3,830 |
| 2014-04-18 | 760 | 778 | 754 | 777 | 55,000 | 3,885 |
| 2014-04-17 | 775 | 775 | 763 | 763 | 15,000 | 3,815 |
| 2014-04-16 | 770 | 770 | 757 | 769 | 30,000 | 3,845 |
| 2014-04-15 | 764 | 769 | 762 | 767 | 9,000 | 3,835 |
| 2014-04-14 | 780 | 783 | 758 | 758 | 20,000 | 3,790 |
| 2014-04-11 | 750 | 782 | 747 | 780 | 59,000 | 3,900 |
| 2014-04-10 | 767 | 776 | 756 | 766 | 43,000 | 3,830 |
| 2014-04-09 | 773 | 774 | 770 | 770 | 35,000 | 3,850 |
| 2014-04-08 | 761 | 775 | 761 | 773 | 52,000 | 3,865 |
| 2014-04-07 | 774 | 774 | 755 | 763 | 37,000 | 3,815 |
| 2014-04-04 | 781 | 785 | 780 | 780 | 13,000 | 3,900 |
| 2014-04-03 | 790 | 795 | 781 | 781 | 42,000 | 3,905 |
| 2014-04-02 | 779 | 791 | 779 | 791 | 48,000 | 3,955 |
| 2014-04-01 | 770 | 780 | 770 | 780 | 8,000 | 3,900 |
| 2014-03-31 | 778 | 785 | 768 | 768 | 9,000 | 3,840 |
| 2014-03-28 | 760 | 775 | 757 | 775 | 23,000 | 3,875 |
| 2014-03-27 | 769 | 769 | 745 | 757 | 22,000 | 3,785 |
| 2014-03-26 | 770 | 788 | 768 | 768 | 32,000 | 3,840 |
| 2014-03-25 | 761 | 767 | 757 | 767 | 21,000 | 3,835 |
| 2014-03-24 | 760 | 769 | 753 | 761 | 53,000 | 3,805 |
| 2014-03-20 | 787 | 790 | 760 | 760 | 80,000 | 3,800 |
| 2014-03-19 | 788 | 788 | 775 | 778 | 24,000 | 3,890 |
| 2014-03-18 | 796 | 796 | 786 | 787 | 17,000 | 3,935 |
| 2014-03-17 | 795 | 796 | 780 | 781 | 27,000 | 3,905 |
| 2014-03-14 | 789 | 790 | 780 | 789 | 56,000 | 3,945 |
| 2014-03-13 | 793 | 799 | 793 | 799 | 18,000 | 3,995 |
| 2014-03-12 | 803 | 803 | 788 | 798 | 49,000 | 3,990 |
| 2014-03-11 | 810 | 831 | 810 | 810 | 53,000 | 4,050 |
| 2014-03-10 | 826 | 826 | 810 | 811 | 23,000 | 4,055 |
| 2014-03-07 | 818 | 825 | 810 | 819 | 46,000 | 4,095 |
| 2014-03-06 | 804 | 809 | 797 | 809 | 14,000 | 4,045 |
| 2014-03-05 | 804 | 807 | 800 | 803 | 18,000 | 4,015 |
| 2014-03-04 | 788 | 798 | 788 | 798 | 13,000 | 3,990 |
| 2014-03-03 | 786 | 795 | 786 | 788 | 26,000 | 3,940 |
| 2014-02-28 | 805 | 807 | 784 | 786 | 41,000 | 3,930 |
| 2014-02-27 | 825 | 825 | 806 | 807 | 27,000 | 4,035 |
| 2014-02-26 | 814 | 824 | 812 | 815 | 25,000 | 4,075 |
| 2014-02-25 | 827 | 827 | 814 | 814 | 24,000 | 4,070 |
| 2014-02-24 | 820 | 832 | 803 | 809 | 32,000 | 4,045 |
| 2014-02-21 | 824 | 824 | 810 | 823 | 33,000 | 4,115 |
| 2014-02-20 | 830 | 833 | 809 | 809 | 43,000 | 4,045 |
| 2014-02-19 | 815 | 836 | 810 | 834 | 75,000 | 4,170 |
| 2014-02-18 | 803 | 810 | 790 | 803 | 67,000 | 4,015 |
| 2014-02-17 | 772 | 794 | 772 | 789 | 37,000 | 3,945 |
| 2014-02-14 | 796 | 798 | 765 | 771 | 59,000 | 3,855 |
| 2014-02-13 | 801 | 801 | 780 | 782 | 59,000 | 3,910 |
| 2014-02-12 | 815 | 818 | 801 | 803 | 42,000 | 4,015 |
| 2014-02-10 | 803 | 811 | 803 | 805 | 18,000 | 4,025 |
| 2014-02-07 | 812 | 814 | 792 | 796 | 45,000 | 3,980 |
| 2014-02-06 | 765 | 816 | 765 | 813 | 82,000 | 4,065 |
| 2014-02-05 | 779 | 788 | 753 | 762 | 70,000 | 3,810 |
| 2014-02-04 | 760 | 780 | 740 | 753 | 166,000 | 3,765 |
| 2014-02-03 | 891 | 898 | 830 | 833 | 167,000 | 4,165 |
| 2014-01-31 | 936 | 945 | 901 | 904 | 78,000 | 4,520 |
| 2014-01-30 | 962 | 962 | 925 | 929 | 66,000 | 4,645 |
| 2014-01-29 | 955 | 964 | 945 | 947 | 38,000 | 4,735 |
| 2014-01-28 | 920 | 947 | 920 | 944 | 56,000 | 4,720 |
| 2014-01-27 | 949 | 949 | 916 | 922 | 98,000 | 4,610 |
| 2014-01-24 | 970 | 980 | 967 | 973 | 50,000 | 4,865 |
| 2014-01-23 | 990 | 1,002 | 980 | 990 | 143,000 | 4,950 |
| 2014-01-22 | 999 | 1,001 | 983 | 991 | 88,000 | 4,955 |
| 2014-01-21 | 991 | 1,000 | 981 | 997 | 104,000 | 4,985 |
| 2014-01-20 | 1,012 | 1,038 | 980 | 992 | 286,000 | 4,960 |
| 2014-01-17 | 942 | 1,058 | 942 | 997 | 673,000 | 4,985 |
| 2014-01-16 | 944 | 961 | 932 | 942 | 129,000 | 4,710 |
| 2014-01-15 | 936 | 940 | 919 | 937 | 151,000 | 4,685 |
| 2014-01-14 | 934 | 947 | 901 | 926 | 328,000 | 4,630 |
| 2014-01-10 | 1,131 | 1,131 | 946 | 954 | 1,821,000 | 4,770 |
| 2014-01-09 | 982 | 982 | 970 | 982 | 944,000 | 4,910 |
| 2014-01-08 | 850 | 850 | 830 | 832 | 117,000 | 4,160 |
| 2014-01-07 | 860 | 860 | 831 | 841 | 177,000 | 4,205 |
| 2014-01-06 | 840 | 885 | 835 | 845 | 432,000 | 4,225 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
