7932 (株)ニッピ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 702 | 714 | 702 | 711 | 27,000 | 3,555 |
| 2015-12-29 | 699 | 704 | 691 | 698 | 21,000 | 3,490 |
| 2015-12-28 | 688 | 699 | 685 | 699 | 23,000 | 3,495 |
| 2015-12-25 | 693 | 693 | 682 | 688 | 172,000 | 3,440 |
| 2015-12-24 | 702 | 705 | 697 | 697 | 45,000 | 3,485 |
| 2015-12-22 | 705 | 710 | 702 | 702 | 104,000 | 3,510 |
| 2015-12-21 | 710 | 713 | 703 | 706 | 32,000 | 3,530 |
| 2015-12-18 | 716 | 720 | 710 | 715 | 54,000 | 3,575 |
| 2015-12-17 | 720 | 721 | 715 | 717 | 49,000 | 3,585 |
| 2015-12-16 | 721 | 722 | 718 | 721 | 32,000 | 3,605 |
| 2015-12-15 | 716 | 733 | 715 | 725 | 52,000 | 3,625 |
| 2015-12-14 | 716 | 717 | 711 | 716 | 30,000 | 3,580 |
| 2015-12-11 | 723 | 723 | 719 | 720 | 49,000 | 3,600 |
| 2015-12-10 | 724 | 725 | 720 | 723 | 24,000 | 3,615 |
| 2015-12-09 | 727 | 728 | 724 | 727 | 22,000 | 3,635 |
| 2015-12-08 | 730 | 733 | 727 | 727 | 17,000 | 3,635 |
| 2015-12-07 | 735 | 735 | 728 | 730 | 24,000 | 3,650 |
| 2015-12-04 | 729 | 731 | 722 | 722 | 25,000 | 3,610 |
| 2015-12-03 | 740 | 742 | 729 | 734 | 18,000 | 3,670 |
| 2015-12-02 | 725 | 745 | 725 | 742 | 56,000 | 3,710 |
| 2015-12-01 | 733 | 733 | 725 | 727 | 32,000 | 3,635 |
| 2015-11-30 | 720 | 723 | 718 | 718 | 19,000 | 3,590 |
| 2015-11-27 | 722 | 722 | 717 | 722 | 6,000 | 3,610 |
| 2015-11-26 | 714 | 722 | 714 | 715 | 21,000 | 3,575 |
| 2015-11-25 | 719 | 719 | 705 | 709 | 30,000 | 3,545 |
| 2015-11-24 | 722 | 722 | 707 | 710 | 64,000 | 3,550 |
| 2015-11-20 | 726 | 729 | 718 | 718 | 27,000 | 3,590 |
| 2015-11-19 | 730 | 735 | 725 | 728 | 20,000 | 3,640 |
| 2015-11-18 | 730 | 737 | 720 | 733 | 52,000 | 3,665 |
| 2015-11-17 | 730 | 731 | 728 | 728 | 8,000 | 3,640 |
| 2015-11-16 | 728 | 729 | 728 | 729 | 14,000 | 3,645 |
| 2015-11-13 | 728 | 728 | 724 | 728 | 23,000 | 3,640 |
| 2015-11-12 | 737 | 737 | 728 | 728 | 24,000 | 3,640 |
| 2015-11-11 | 728 | 732 | 728 | 731 | 12,000 | 3,655 |
| 2015-11-10 | 731 | 739 | 729 | 739 | 19,000 | 3,695 |
| 2015-11-09 | 740 | 744 | 730 | 730 | 35,000 | 3,650 |
| 2015-11-06 | 737 | 744 | 733 | 740 | 32,000 | 3,700 |
| 2015-11-05 | 731 | 745 | 731 | 742 | 35,000 | 3,710 |
| 2015-11-04 | 730 | 735 | 730 | 735 | 25,000 | 3,675 |
| 2015-11-02 | 727 | 729 | 727 | 729 | 4,000 | 3,645 |
| 2015-10-30 | 730 | 731 | 725 | 727 | 8,000 | 3,635 |
| 2015-10-29 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2015-10-28 | 726 | 730 | 724 | 724 | 7,000 | 3,620 |
| 2015-10-27 | 740 | 740 | 728 | 730 | 16,000 | 3,650 |
| 2015-10-26 | 744 | 755 | 735 | 740 | 21,000 | 3,700 |
| 2015-10-23 | 736 | 740 | 736 | 740 | 14,000 | 3,700 |
| 2015-10-22 | 740 | 740 | 732 | 735 | 4,000 | 3,675 |
| 2015-10-21 | 738 | 741 | 738 | 740 | 5,000 | 3,700 |
| 2015-10-20 | 740 | 740 | 729 | 729 | 2,000 | 3,645 |
| 2015-10-19 | 744 | 744 | 720 | 728 | 29,000 | 3,640 |
| 2015-10-16 | 746 | 746 | 741 | 741 | 7,000 | 3,705 |
| 2015-10-15 | 741 | 745 | 731 | 741 | 16,000 | 3,705 |
| 2015-10-14 | 741 | 741 | 730 | 741 | 17,000 | 3,705 |
| 2015-10-13 | 758 | 758 | 741 | 741 | 15,000 | 3,705 |
| 2015-10-09 | 740 | 758 | 740 | 758 | 14,000 | 3,790 |
| 2015-10-08 | 736 | 750 | 727 | 750 | 24,000 | 3,750 |
| 2015-10-07 | 740 | 741 | 739 | 740 | 10,000 | 3,700 |
| 2015-10-06 | 757 | 757 | 742 | 742 | 29,000 | 3,710 |
| 2015-10-05 | 732 | 757 | 732 | 757 | 34,000 | 3,785 |
| 2015-10-02 | 716 | 731 | 712 | 731 | 16,000 | 3,655 |
| 2015-10-01 | 707 | 722 | 707 | 716 | 32,000 | 3,580 |
| 2015-09-30 | 698 | 708 | 691 | 697 | 42,000 | 3,485 |
| 2015-09-29 | 706 | 707 | 695 | 696 | 21,000 | 3,480 |
| 2015-09-28 | 720 | 729 | 712 | 721 | 24,000 | 3,605 |
| 2015-09-25 | 701 | 714 | 701 | 714 | 22,000 | 3,570 |
| 2015-09-24 | 700 | 702 | 696 | 699 | 16,000 | 3,495 |
| 2015-09-18 | 710 | 710 | 700 | 701 | 31,000 | 3,505 |
| 2015-09-17 | 703 | 717 | 703 | 717 | 32,000 | 3,585 |
| 2015-09-16 | 702 | 709 | 702 | 708 | 8,000 | 3,540 |
| 2015-09-15 | 706 | 709 | 700 | 700 | 15,000 | 3,500 |
| 2015-09-14 | 714 | 714 | 702 | 707 | 40,000 | 3,535 |
| 2015-09-11 | 706 | 721 | 706 | 715 | 34,000 | 3,575 |
| 2015-09-10 | 710 | 715 | 709 | 715 | 13,000 | 3,575 |
| 2015-09-09 | 707 | 721 | 707 | 720 | 82,000 | 3,600 |
| 2015-09-08 | 716 | 716 | 690 | 691 | 47,000 | 3,455 |
| 2015-09-07 | 711 | 711 | 703 | 708 | 79,000 | 3,540 |
| 2015-09-04 | 765 | 765 | 713 | 719 | 104,000 | 3,595 |
| 2015-09-03 | 784 | 790 | 765 | 765 | 12,000 | 3,825 |
| 2015-09-02 | 769 | 798 | 767 | 784 | 30,000 | 3,920 |
| 2015-09-01 | 824 | 850 | 783 | 783 | 74,000 | 3,915 |
| 2015-08-31 | 800 | 833 | 780 | 819 | 204,000 | 4,095 |
| 2015-08-28 | 770 | 773 | 758 | 760 | 30,000 | 3,800 |
| 2015-08-27 | 751 | 765 | 746 | 746 | 28,000 | 3,730 |
| 2015-08-26 | 715 | 758 | 715 | 750 | 22,000 | 3,750 |
| 2015-08-25 | 703 | 740 | 691 | 712 | 103,000 | 3,560 |
| 2015-08-24 | 770 | 779 | 732 | 740 | 107,000 | 3,700 |
| 2015-08-21 | 810 | 810 | 796 | 796 | 65,000 | 3,980 |
| 2015-08-20 | 822 | 830 | 816 | 824 | 13,000 | 4,120 |
| 2015-08-19 | 820 | 820 | 805 | 820 | 45,000 | 4,100 |
| 2015-08-18 | 821 | 821 | 803 | 811 | 37,000 | 4,055 |
| 2015-08-17 | 821 | 829 | 820 | 821 | 31,000 | 4,105 |
| 2015-08-14 | 834 | 836 | 830 | 836 | 11,000 | 4,180 |
| 2015-08-13 | 835 | 849 | 833 | 849 | 25,000 | 4,245 |
| 2015-08-12 | 845 | 845 | 821 | 836 | 19,000 | 4,180 |
| 2015-08-11 | 851 | 851 | 840 | 849 | 18,000 | 4,245 |
| 2015-08-10 | 872 | 872 | 848 | 850 | 17,000 | 4,250 |
| 2015-08-07 | 860 | 878 | 856 | 859 | 14,000 | 4,295 |
| 2015-08-06 | 883 | 883 | 844 | 860 | 41,000 | 4,300 |
| 2015-08-05 | 870 | 883 | 870 | 883 | 8,000 | 4,415 |
| 2015-08-04 | 878 | 878 | 870 | 870 | 13,000 | 4,350 |
| 2015-08-03 | 867 | 878 | 867 | 871 | 11,000 | 4,355 |
| 2015-07-31 | 865 | 865 | 857 | 857 | 10,000 | 4,285 |
| 2015-07-30 | 870 | 872 | 860 | 865 | 31,000 | 4,325 |
| 2015-07-29 | 858 | 880 | 858 | 865 | 28,000 | 4,325 |
| 2015-07-28 | 870 | 876 | 846 | 855 | 58,000 | 4,275 |
| 2015-07-27 | 888 | 890 | 880 | 880 | 16,000 | 4,400 |
| 2015-07-24 | 884 | 890 | 884 | 890 | 8,000 | 4,450 |
| 2015-07-23 | 883 | 889 | 883 | 889 | 13,000 | 4,445 |
| 2015-07-22 | 885 | 885 | 879 | 879 | 8,000 | 4,395 |
| 2015-07-21 | 888 | 892 | 885 | 890 | 8,000 | 4,450 |
| 2015-07-17 | 900 | 900 | 877 | 891 | 37,000 | 4,455 |
| 2015-07-16 | 900 | 906 | 897 | 900 | 12,000 | 4,500 |
| 2015-07-15 | 902 | 911 | 900 | 900 | 9,000 | 4,500 |
| 2015-07-14 | 885 | 896 | 885 | 896 | 11,000 | 4,480 |
| 2015-07-13 | 874 | 887 | 874 | 885 | 11,000 | 4,425 |
| 2015-07-10 | 875 | 875 | 858 | 864 | 27,000 | 4,320 |
| 2015-07-09 | 856 | 878 | 820 | 860 | 38,000 | 4,300 |
| 2015-07-08 | 905 | 905 | 884 | 885 | 97,000 | 4,425 |
| 2015-07-07 | 911 | 916 | 902 | 909 | 24,000 | 4,545 |
| 2015-07-06 | 914 | 914 | 881 | 893 | 41,000 | 4,465 |
| 2015-07-03 | 920 | 921 | 914 | 917 | 22,000 | 4,585 |
| 2015-07-02 | 920 | 922 | 917 | 922 | 16,000 | 4,610 |
| 2015-07-01 | 910 | 932 | 906 | 922 | 25,000 | 4,610 |
| 2015-06-30 | 895 | 917 | 895 | 906 | 29,000 | 4,530 |
| 2015-06-29 | 888 | 909 | 880 | 895 | 58,000 | 4,475 |
| 2015-06-26 | 948 | 948 | 931 | 935 | 15,000 | 4,675 |
| 2015-06-25 | 947 | 950 | 935 | 939 | 15,000 | 4,695 |
| 2015-06-24 | 960 | 960 | 946 | 949 | 22,000 | 4,745 |
| 2015-06-23 | 958 | 958 | 945 | 955 | 25,000 | 4,775 |
| 2015-06-22 | 943 | 962 | 943 | 959 | 21,000 | 4,795 |
| 2015-06-19 | 935 | 958 | 935 | 958 | 22,000 | 4,790 |
| 2015-06-18 | 958 | 958 | 929 | 930 | 53,000 | 4,650 |
| 2015-06-17 | 972 | 978 | 957 | 958 | 42,000 | 4,790 |
| 2015-06-16 | 999 | 999 | 972 | 976 | 90,000 | 4,880 |
| 2015-06-15 | 1,028 | 1,028 | 999 | 1,004 | 74,000 | 5,020 |
| 2015-06-12 | 995 | 1,019 | 993 | 1,013 | 174,000 | 5,065 |
| 2015-06-11 | 975 | 996 | 972 | 993 | 159,000 | 4,965 |
| 2015-06-10 | 940 | 970 | 940 | 966 | 89,000 | 4,830 |
| 2015-06-09 | 936 | 945 | 930 | 945 | 32,000 | 4,725 |
| 2015-06-08 | 933 | 944 | 930 | 943 | 20,000 | 4,715 |
| 2015-06-05 | 935 | 936 | 931 | 936 | 24,000 | 4,680 |
| 2015-06-04 | 936 | 937 | 927 | 937 | 24,000 | 4,685 |
| 2015-06-03 | 922 | 936 | 922 | 936 | 18,000 | 4,680 |
| 2015-06-02 | 918 | 941 | 918 | 929 | 34,000 | 4,645 |
| 2015-06-01 | 935 | 938 | 925 | 930 | 19,000 | 4,650 |
| 2015-05-29 | 928 | 935 | 926 | 930 | 42,000 | 4,650 |
| 2015-05-28 | 940 | 940 | 929 | 937 | 33,000 | 4,685 |
| 2015-05-27 | 940 | 946 | 923 | 941 | 60,000 | 4,705 |
| 2015-05-26 | 932 | 947 | 926 | 940 | 61,000 | 4,700 |
| 2015-05-25 | 910 | 960 | 910 | 930 | 116,000 | 4,650 |
| 2015-05-22 | 900 | 912 | 893 | 903 | 50,000 | 4,515 |
| 2015-05-21 | 887 | 908 | 875 | 890 | 55,000 | 4,450 |
| 2015-05-20 | 880 | 887 | 870 | 887 | 30,000 | 4,435 |
| 2015-05-19 | 880 | 887 | 875 | 876 | 37,000 | 4,380 |
| 2015-05-18 | 876 | 891 | 868 | 889 | 29,000 | 4,445 |
| 2015-05-15 | 881 | 885 | 870 | 883 | 34,000 | 4,415 |
| 2015-05-14 | 896 | 896 | 877 | 877 | 117,000 | 4,385 |
| 2015-05-13 | 910 | 926 | 910 | 915 | 21,000 | 4,575 |
| 2015-05-12 | 905 | 923 | 903 | 910 | 16,000 | 4,550 |
| 2015-05-11 | 910 | 913 | 905 | 907 | 30,000 | 4,535 |
| 2015-05-08 | 880 | 895 | 875 | 895 | 28,000 | 4,475 |
| 2015-05-07 | 890 | 895 | 870 | 873 | 54,000 | 4,365 |
| 2015-05-01 | 908 | 908 | 891 | 891 | 49,000 | 4,455 |
| 2015-04-30 | 913 | 914 | 901 | 909 | 38,000 | 4,545 |
| 2015-04-28 | 923 | 923 | 907 | 913 | 20,000 | 4,565 |
| 2015-04-27 | 921 | 921 | 916 | 917 | 24,000 | 4,585 |
| 2015-04-24 | 925 | 925 | 916 | 916 | 21,000 | 4,580 |
| 2015-04-23 | 934 | 934 | 928 | 930 | 19,000 | 4,650 |
| 2015-04-22 | 920 | 930 | 914 | 930 | 41,000 | 4,650 |
| 2015-04-21 | 920 | 921 | 911 | 913 | 62,000 | 4,565 |
| 2015-04-20 | 933 | 933 | 916 | 916 | 51,000 | 4,580 |
| 2015-04-17 | 957 | 964 | 930 | 930 | 54,000 | 4,650 |
| 2015-04-16 | 966 | 966 | 940 | 942 | 64,000 | 4,710 |
| 2015-04-15 | 975 | 978 | 961 | 961 | 51,000 | 4,805 |
| 2015-04-14 | 938 | 980 | 938 | 975 | 124,000 | 4,875 |
| 2015-04-13 | 969 | 975 | 938 | 942 | 86,000 | 4,710 |
| 2015-04-10 | 935 | 963 | 931 | 963 | 100,000 | 4,815 |
| 2015-04-09 | 923 | 970 | 919 | 924 | 115,000 | 4,620 |
| 2015-04-08 | 925 | 930 | 915 | 915 | 41,000 | 4,575 |
| 2015-04-07 | 912 | 924 | 906 | 923 | 46,000 | 4,615 |
| 2015-04-06 | 920 | 925 | 906 | 912 | 58,000 | 4,560 |
| 2015-04-03 | 921 | 930 | 911 | 916 | 37,000 | 4,580 |
| 2015-04-02 | 904 | 930 | 901 | 917 | 66,000 | 4,585 |
| 2015-04-01 | 940 | 940 | 897 | 902 | 94,000 | 4,510 |
| 2015-03-31 | 940 | 969 | 935 | 935 | 115,000 | 4,675 |
| 2015-03-30 | 967 | 971 | 932 | 934 | 71,000 | 4,670 |
| 2015-03-27 | 928 | 984 | 926 | 957 | 126,000 | 4,785 |
| 2015-03-26 | 970 | 970 | 927 | 938 | 235,000 | 4,690 |
| 2015-03-25 | 1,010 | 1,023 | 976 | 976 | 309,000 | 4,880 |
| 2015-03-24 | 1,051 | 1,115 | 1,010 | 1,017 | 431,000 | 5,085 |
| 2015-03-23 | 1,112 | 1,175 | 1,001 | 1,040 | 636,000 | 5,200 |
| 2015-03-20 | 1,030 | 1,143 | 1,000 | 1,082 | 705,000 | 5,410 |
| 2015-03-19 | 920 | 1,046 | 920 | 1,001 | 719,000 | 5,005 |
| 2015-03-18 | 896 | 925 | 879 | 920 | 261,000 | 4,600 |
| 2015-03-17 | 902 | 923 | 895 | 896 | 254,000 | 4,480 |
| 2015-03-16 | 888 | 910 | 867 | 896 | 321,000 | 4,480 |
| 2015-03-13 | 880 | 886 | 828 | 850 | 292,000 | 4,250 |
| 2015-03-12 | 935 | 940 | 859 | 880 | 1,063,000 | 4,400 |
| 2015-03-11 | 905 | 905 | 905 | 905 | 55,000 | 4,525 |
| 2015-03-10 | 755 | 755 | 753 | 755 | 4,000 | 3,775 |
| 2015-03-09 | 760 | 760 | 750 | 750 | 12,000 | 3,750 |
| 2015-03-06 | 760 | 761 | 760 | 760 | 3,000 | 3,800 |
| 2015-03-05 | 764 | 764 | 752 | 752 | 16,000 | 3,760 |
| 2015-03-04 | 760 | 760 | 755 | 760 | 18,000 | 3,800 |
| 2015-03-03 | 769 | 769 | 760 | 760 | 10,000 | 3,800 |
| 2015-03-02 | 777 | 777 | 755 | 769 | 31,000 | 3,845 |
| 2015-02-27 | 772 | 778 | 767 | 777 | 33,000 | 3,885 |
| 2015-02-26 | 775 | 776 | 772 | 772 | 12,000 | 3,860 |
| 2015-02-25 | 777 | 780 | 774 | 775 | 23,000 | 3,875 |
| 2015-02-24 | 755 | 770 | 755 | 770 | 41,000 | 3,850 |
| 2015-02-23 | 758 | 758 | 748 | 751 | 26,000 | 3,755 |
| 2015-02-20 | 751 | 758 | 751 | 758 | 26,000 | 3,790 |
| 2015-02-19 | 750 | 759 | 746 | 751 | 38,000 | 3,755 |
| 2015-02-18 | 749 | 752 | 745 | 750 | 35,000 | 3,750 |
| 2015-02-17 | 753 | 753 | 748 | 749 | 17,000 | 3,745 |
| 2015-02-16 | 744 | 755 | 740 | 747 | 27,000 | 3,735 |
| 2015-02-13 | 744 | 744 | 735 | 744 | 9,000 | 3,720 |
| 2015-02-12 | 739 | 744 | 735 | 744 | 16,000 | 3,720 |
| 2015-02-10 | 735 | 736 | 735 | 736 | 4,000 | 3,680 |
| 2015-02-09 | 740 | 740 | 730 | 732 | 20,000 | 3,660 |
| 2015-02-06 | 735 | 740 | 732 | 740 | 17,000 | 3,700 |
| 2015-02-05 | 737 | 737 | 731 | 735 | 15,000 | 3,675 |
| 2015-02-04 | 733 | 739 | 733 | 737 | 14,000 | 3,685 |
| 2015-02-03 | 730 | 737 | 730 | 731 | 13,000 | 3,655 |
| 2015-02-02 | 731 | 735 | 731 | 735 | 8,000 | 3,675 |
| 2015-01-30 | 734 | 737 | 729 | 731 | 36,000 | 3,655 |
| 2015-01-29 | 741 | 741 | 733 | 735 | 15,000 | 3,675 |
| 2015-01-28 | 741 | 742 | 740 | 741 | 14,000 | 3,705 |
| 2015-01-27 | 745 | 745 | 741 | 741 | 20,000 | 3,705 |
| 2015-01-26 | 744 | 750 | 740 | 746 | 18,000 | 3,730 |
| 2015-01-23 | 745 | 745 | 740 | 744 | 16,000 | 3,720 |
| 2015-01-22 | 744 | 744 | 740 | 740 | 18,000 | 3,700 |
| 2015-01-21 | 747 | 748 | 740 | 744 | 22,000 | 3,720 |
| 2015-01-20 | 741 | 749 | 741 | 747 | 12,000 | 3,735 |
| 2015-01-19 | 750 | 750 | 740 | 740 | 23,000 | 3,700 |
| 2015-01-16 | 749 | 750 | 743 | 750 | 28,000 | 3,750 |
| 2015-01-15 | 754 | 758 | 753 | 755 | 25,000 | 3,775 |
| 2015-01-14 | 759 | 760 | 755 | 760 | 22,000 | 3,800 |
| 2015-01-13 | 759 | 759 | 754 | 758 | 16,000 | 3,790 |
| 2015-01-09 | 757 | 766 | 752 | 760 | 28,000 | 3,800 |
| 2015-01-08 | 753 | 769 | 753 | 760 | 40,000 | 3,800 |
| 2015-01-07 | 758 | 758 | 750 | 757 | 17,000 | 3,785 |
| 2015-01-06 | 758 | 758 | 751 | 754 | 14,000 | 3,770 |
| 2015-01-05 | 755 | 765 | 751 | 765 | 24,000 | 3,825 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
