7932 (株)ニッピ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 822 | 829 | 821 | 827 | 35,000 | 4,135 |
| 2016-12-29 | 827 | 830 | 823 | 826 | 38,000 | 4,130 |
| 2016-12-28 | 833 | 833 | 829 | 830 | 19,000 | 4,150 |
| 2016-12-27 | 830 | 833 | 830 | 833 | 16,000 | 4,165 |
| 2016-12-26 | 830 | 831 | 824 | 830 | 45,000 | 4,150 |
| 2016-12-22 | 834 | 834 | 827 | 833 | 42,000 | 4,165 |
| 2016-12-21 | 829 | 838 | 829 | 830 | 29,000 | 4,150 |
| 2016-12-20 | 827 | 831 | 824 | 829 | 80,000 | 4,145 |
| 2016-12-19 | 828 | 834 | 824 | 834 | 43,000 | 4,170 |
| 2016-12-16 | 846 | 846 | 831 | 837 | 32,000 | 4,185 |
| 2016-12-15 | 834 | 842 | 831 | 842 | 29,000 | 4,210 |
| 2016-12-14 | 838 | 841 | 834 | 834 | 23,000 | 4,170 |
| 2016-12-13 | 840 | 844 | 834 | 834 | 15,000 | 4,170 |
| 2016-12-12 | 855 | 855 | 841 | 841 | 24,000 | 4,205 |
| 2016-12-09 | 845 | 845 | 838 | 840 | 32,000 | 4,200 |
| 2016-12-08 | 844 | 849 | 839 | 839 | 41,000 | 4,195 |
| 2016-12-07 | 852 | 852 | 837 | 844 | 33,000 | 4,220 |
| 2016-12-06 | 854 | 855 | 849 | 852 | 23,000 | 4,260 |
| 2016-12-05 | 853 | 857 | 847 | 857 | 25,000 | 4,285 |
| 2016-12-02 | 869 | 869 | 848 | 850 | 31,000 | 4,250 |
| 2016-12-01 | 871 | 871 | 866 | 869 | 20,000 | 4,345 |
| 2016-11-30 | 873 | 874 | 864 | 871 | 21,000 | 4,355 |
| 2016-11-29 | 867 | 874 | 864 | 874 | 22,000 | 4,370 |
| 2016-11-28 | 852 | 870 | 848 | 867 | 48,000 | 4,335 |
| 2016-11-25 | 880 | 880 | 849 | 852 | 124,000 | 4,260 |
| 2016-11-24 | 897 | 897 | 880 | 884 | 47,000 | 4,420 |
| 2016-11-22 | 896 | 898 | 881 | 897 | 61,000 | 4,485 |
| 2016-11-21 | 889 | 900 | 886 | 900 | 60,000 | 4,500 |
| 2016-11-18 | 861 | 889 | 861 | 889 | 105,000 | 4,445 |
| 2016-11-17 | 850 | 859 | 843 | 859 | 48,000 | 4,295 |
| 2016-11-16 | 846 | 850 | 844 | 850 | 48,000 | 4,250 |
| 2016-11-15 | 856 | 856 | 840 | 853 | 70,000 | 4,265 |
| 2016-11-14 | 846 | 861 | 846 | 861 | 95,000 | 4,305 |
| 2016-11-11 | 837 | 840 | 832 | 838 | 73,000 | 4,190 |
| 2016-11-10 | 844 | 846 | 830 | 834 | 83,000 | 4,170 |
| 2016-11-09 | 832 | 845 | 782 | 826 | 280,000 | 4,130 |
| 2016-11-08 | 836 | 850 | 829 | 831 | 89,000 | 4,155 |
| 2016-11-07 | 845 | 854 | 830 | 836 | 110,000 | 4,180 |
| 2016-11-04 | 860 | 872 | 829 | 837 | 480,000 | 4,185 |
| 2016-11-02 | 806 | 818 | 803 | 815 | 144,000 | 4,075 |
| 2016-11-01 | 800 | 807 | 795 | 807 | 60,000 | 4,035 |
| 2016-10-31 | 791 | 807 | 790 | 806 | 80,000 | 4,030 |
| 2016-10-28 | 781 | 789 | 781 | 789 | 26,000 | 3,945 |
| 2016-10-27 | 782 | 790 | 780 | 786 | 59,000 | 3,930 |
| 2016-10-26 | 767 | 783 | 766 | 783 | 47,000 | 3,915 |
| 2016-10-25 | 766 | 773 | 765 | 768 | 34,000 | 3,840 |
| 2016-10-24 | 763 | 772 | 763 | 764 | 45,000 | 3,820 |
| 2016-10-21 | 760 | 765 | 755 | 762 | 57,000 | 3,810 |
| 2016-10-20 | 762 | 769 | 762 | 766 | 30,000 | 3,830 |
| 2016-10-19 | 776 | 776 | 760 | 762 | 56,000 | 3,810 |
| 2016-10-18 | 761 | 767 | 759 | 761 | 37,000 | 3,805 |
| 2016-10-17 | 767 | 767 | 759 | 759 | 6,000 | 3,795 |
| 2016-10-14 | 753 | 757 | 752 | 756 | 8,000 | 3,780 |
| 2016-10-13 | 753 | 760 | 750 | 753 | 52,000 | 3,765 |
| 2016-10-12 | 767 | 767 | 749 | 750 | 33,000 | 3,750 |
| 2016-10-11 | 763 | 776 | 763 | 768 | 24,000 | 3,840 |
| 2016-10-07 | 761 | 765 | 761 | 763 | 16,000 | 3,815 |
| 2016-10-06 | 768 | 768 | 761 | 761 | 5,000 | 3,805 |
| 2016-10-05 | 766 | 766 | 761 | 763 | 25,000 | 3,815 |
| 2016-10-04 | 757 | 764 | 754 | 764 | 24,000 | 3,820 |
| 2016-10-03 | 751 | 758 | 751 | 753 | 9,000 | 3,765 |
| 2016-09-30 | 758 | 763 | 747 | 749 | 42,000 | 3,745 |
| 2016-09-29 | 765 | 770 | 760 | 761 | 72,000 | 3,805 |
| 2016-09-28 | 748 | 765 | 743 | 765 | 48,000 | 3,825 |
| 2016-09-27 | 747 | 750 | 735 | 748 | 54,000 | 3,740 |
| 2016-09-26 | 751 | 755 | 743 | 748 | 46,000 | 3,740 |
| 2016-09-23 | 745 | 754 | 741 | 754 | 30,000 | 3,770 |
| 2016-09-21 | 725 | 743 | 725 | 743 | 25,000 | 3,715 |
| 2016-09-20 | 733 | 744 | 712 | 725 | 79,000 | 3,625 |
| 2016-09-16 | 754 | 757 | 734 | 737 | 96,000 | 3,685 |
| 2016-09-15 | 783 | 783 | 754 | 762 | 104,000 | 3,810 |
| 2016-09-14 | 798 | 800 | 789 | 789 | 48,000 | 3,945 |
| 2016-09-13 | 790 | 812 | 788 | 809 | 90,000 | 4,045 |
| 2016-09-12 | 777 | 783 | 771 | 782 | 49,000 | 3,910 |
| 2016-09-09 | 779 | 788 | 779 | 788 | 46,000 | 3,940 |
| 2016-09-08 | 780 | 781 | 774 | 779 | 19,000 | 3,895 |
| 2016-09-07 | 766 | 790 | 761 | 780 | 69,000 | 3,900 |
| 2016-09-06 | 768 | 768 | 760 | 766 | 21,000 | 3,830 |
| 2016-09-05 | 761 | 768 | 751 | 768 | 25,000 | 3,840 |
| 2016-09-02 | 757 | 763 | 756 | 758 | 11,000 | 3,790 |
| 2016-09-01 | 760 | 765 | 752 | 760 | 66,000 | 3,800 |
| 2016-08-31 | 766 | 768 | 761 | 766 | 38,000 | 3,830 |
| 2016-08-30 | 768 | 781 | 763 | 766 | 61,000 | 3,830 |
| 2016-08-29 | 758 | 782 | 750 | 777 | 91,000 | 3,885 |
| 2016-08-26 | 755 | 758 | 735 | 751 | 73,000 | 3,755 |
| 2016-08-25 | 744 | 758 | 744 | 755 | 57,000 | 3,775 |
| 2016-08-24 | 741 | 746 | 737 | 741 | 60,000 | 3,705 |
| 2016-08-23 | 740 | 741 | 730 | 741 | 28,000 | 3,705 |
| 2016-08-22 | 724 | 739 | 724 | 738 | 25,000 | 3,690 |
| 2016-08-19 | 724 | 732 | 724 | 729 | 27,000 | 3,645 |
| 2016-08-18 | 725 | 730 | 724 | 726 | 19,000 | 3,630 |
| 2016-08-17 | 720 | 727 | 720 | 722 | 23,000 | 3,610 |
| 2016-08-16 | 719 | 736 | 719 | 723 | 47,000 | 3,615 |
| 2016-08-15 | 717 | 718 | 713 | 716 | 23,000 | 3,580 |
| 2016-08-12 | 705 | 717 | 704 | 717 | 25,000 | 3,585 |
| 2016-08-10 | 701 | 707 | 700 | 704 | 15,000 | 3,520 |
| 2016-08-09 | 706 | 706 | 700 | 702 | 27,000 | 3,510 |
| 2016-08-08 | 723 | 723 | 700 | 707 | 43,000 | 3,535 |
| 2016-08-05 | 711 | 730 | 708 | 710 | 82,000 | 3,550 |
| 2016-08-04 | 722 | 745 | 705 | 720 | 332,000 | 3,600 |
| 2016-08-03 | 670 | 678 | 670 | 677 | 10,000 | 3,385 |
| 2016-08-02 | 678 | 680 | 674 | 680 | 7,000 | 3,400 |
| 2016-08-01 | 667 | 679 | 665 | 678 | 11,000 | 3,390 |
| 2016-07-29 | 672 | 673 | 657 | 671 | 48,000 | 3,355 |
| 2016-07-28 | 680 | 680 | 672 | 672 | 13,000 | 3,360 |
| 2016-07-27 | 682 | 687 | 680 | 680 | 18,000 | 3,400 |
| 2016-07-26 | 676 | 679 | 670 | 677 | 18,000 | 3,385 |
| 2016-07-25 | 680 | 682 | 676 | 676 | 15,000 | 3,380 |
| 2016-07-22 | 679 | 681 | 676 | 678 | 14,000 | 3,390 |
| 2016-07-21 | 682 | 682 | 672 | 676 | 26,000 | 3,380 |
| 2016-07-20 | 682 | 687 | 678 | 679 | 47,000 | 3,395 |
| 2016-07-19 | 700 | 700 | 687 | 691 | 48,000 | 3,455 |
| 2016-07-15 | 671 | 700 | 665 | 698 | 116,000 | 3,490 |
| 2016-07-14 | 673 | 678 | 668 | 671 | 41,000 | 3,355 |
| 2016-07-13 | 688 | 688 | 673 | 673 | 43,000 | 3,365 |
| 2016-07-12 | 678 | 684 | 671 | 678 | 29,000 | 3,390 |
| 2016-07-11 | 665 | 674 | 665 | 669 | 25,000 | 3,345 |
| 2016-07-08 | 669 | 669 | 645 | 655 | 54,000 | 3,275 |
| 2016-07-07 | 679 | 679 | 671 | 671 | 11,000 | 3,355 |
| 2016-07-06 | 665 | 680 | 657 | 680 | 50,000 | 3,400 |
| 2016-07-05 | 682 | 682 | 670 | 674 | 24,000 | 3,370 |
| 2016-07-04 | 671 | 688 | 671 | 678 | 46,000 | 3,390 |
| 2016-07-01 | 674 | 675 | 671 | 671 | 9,000 | 3,355 |
| 2016-06-30 | 680 | 681 | 666 | 666 | 45,000 | 3,330 |
| 2016-06-29 | 654 | 676 | 654 | 668 | 71,000 | 3,340 |
| 2016-06-28 | 642 | 664 | 636 | 657 | 75,000 | 3,285 |
| 2016-06-27 | 638 | 659 | 638 | 652 | 84,000 | 3,260 |
| 2016-06-24 | 689 | 689 | 616 | 640 | 227,000 | 3,200 |
| 2016-06-23 | 685 | 685 | 671 | 676 | 52,000 | 3,380 |
| 2016-06-22 | 693 | 700 | 676 | 686 | 73,000 | 3,430 |
| 2016-06-21 | 701 | 719 | 690 | 706 | 178,000 | 3,530 |
| 2016-06-20 | 666 | 685 | 666 | 675 | 59,000 | 3,375 |
| 2016-06-17 | 660 | 676 | 658 | 666 | 66,000 | 3,330 |
| 2016-06-16 | 664 | 665 | 642 | 651 | 176,000 | 3,255 |
| 2016-06-15 | 657 | 682 | 654 | 674 | 106,000 | 3,370 |
| 2016-06-14 | 690 | 697 | 654 | 663 | 262,000 | 3,315 |
| 2016-06-13 | 726 | 726 | 693 | 700 | 175,000 | 3,500 |
| 2016-06-10 | 762 | 769 | 739 | 740 | 135,000 | 3,700 |
| 2016-06-09 | 774 | 782 | 756 | 760 | 249,000 | 3,800 |
| 2016-06-08 | 840 | 847 | 757 | 779 | 815,000 | 3,895 |
| 2016-06-07 | 760 | 790 | 726 | 790 | 585,000 | 3,950 |
| 2016-06-06 | 690 | 694 | 687 | 690 | 45,000 | 3,450 |
| 2016-06-03 | 702 | 703 | 696 | 703 | 38,000 | 3,515 |
| 2016-06-02 | 697 | 716 | 693 | 702 | 108,000 | 3,510 |
| 2016-06-01 | 720 | 723 | 697 | 705 | 86,000 | 3,525 |
| 2016-05-31 | 712 | 727 | 705 | 721 | 82,000 | 3,605 |
| 2016-05-30 | 696 | 708 | 692 | 702 | 57,000 | 3,510 |
| 2016-05-27 | 695 | 699 | 685 | 689 | 51,000 | 3,445 |
| 2016-05-26 | 694 | 703 | 680 | 695 | 104,000 | 3,475 |
| 2016-05-25 | 704 | 707 | 694 | 696 | 59,000 | 3,480 |
| 2016-05-24 | 711 | 713 | 693 | 698 | 86,000 | 3,490 |
| 2016-05-23 | 700 | 710 | 690 | 709 | 76,000 | 3,545 |
| 2016-05-20 | 677 | 693 | 671 | 686 | 110,000 | 3,430 |
| 2016-05-19 | 690 | 703 | 666 | 677 | 317,000 | 3,385 |
| 2016-05-18 | 721 | 729 | 676 | 686 | 265,000 | 3,430 |
| 2016-05-17 | 711 | 738 | 702 | 733 | 184,000 | 3,665 |
| 2016-05-16 | 790 | 790 | 726 | 726 | 258,000 | 3,630 |
| 2016-05-13 | 796 | 806 | 788 | 801 | 86,000 | 4,005 |
| 2016-05-12 | 810 | 829 | 790 | 806 | 122,000 | 4,030 |
| 2016-05-11 | 782 | 830 | 782 | 810 | 146,000 | 4,050 |
| 2016-05-10 | 797 | 799 | 776 | 788 | 81,000 | 3,940 |
| 2016-05-09 | 800 | 809 | 778 | 796 | 59,000 | 3,980 |
| 2016-05-06 | 799 | 811 | 794 | 804 | 95,000 | 4,020 |
| 2016-05-02 | 789 | 803 | 780 | 790 | 161,000 | 3,950 |
| 2016-04-28 | 832 | 858 | 803 | 834 | 178,000 | 4,170 |
| 2016-04-27 | 801 | 849 | 777 | 831 | 278,000 | 4,155 |
| 2016-04-26 | 831 | 862 | 767 | 804 | 825,000 | 4,020 |
| 2016-04-25 | 973 | 979 | 898 | 898 | 653,000 | 4,490 |
| 2016-04-22 | 964 | 1,011 | 942 | 1,009 | 881,000 | 5,045 |
| 2016-04-21 | 924 | 978 | 888 | 978 | 1,298,000 | 4,890 |
| 2016-04-20 | 913 | 913 | 892 | 913 | 782,000 | 4,565 |
| 2016-04-19 | 673 | 763 | 673 | 763 | 243,000 | 3,815 |
| 2016-04-18 | 666 | 666 | 651 | 663 | 38,000 | 3,315 |
| 2016-04-15 | 660 | 679 | 655 | 674 | 53,000 | 3,370 |
| 2016-04-14 | 639 | 675 | 639 | 670 | 74,000 | 3,350 |
| 2016-04-13 | 642 | 643 | 629 | 639 | 39,000 | 3,195 |
| 2016-04-12 | 623 | 640 | 617 | 630 | 108,000 | 3,150 |
| 2016-04-11 | 621 | 621 | 605 | 613 | 43,000 | 3,065 |
| 2016-04-08 | 604 | 619 | 603 | 611 | 49,000 | 3,055 |
| 2016-04-07 | 609 | 622 | 605 | 611 | 37,000 | 3,055 |
| 2016-04-06 | 610 | 614 | 609 | 611 | 34,000 | 3,055 |
| 2016-04-05 | 627 | 627 | 613 | 614 | 46,000 | 3,070 |
| 2016-04-04 | 634 | 639 | 626 | 627 | 38,000 | 3,135 |
| 2016-04-01 | 651 | 652 | 641 | 642 | 24,000 | 3,210 |
| 2016-03-31 | 658 | 660 | 653 | 656 | 34,000 | 3,280 |
| 2016-03-30 | 657 | 674 | 651 | 655 | 97,000 | 3,275 |
| 2016-03-29 | 651 | 660 | 648 | 660 | 21,000 | 3,300 |
| 2016-03-28 | 662 | 664 | 657 | 661 | 13,000 | 3,305 |
| 2016-03-25 | 661 | 665 | 661 | 662 | 6,000 | 3,310 |
| 2016-03-24 | 661 | 661 | 655 | 661 | 12,000 | 3,305 |
| 2016-03-23 | 664 | 667 | 660 | 660 | 22,000 | 3,300 |
| 2016-03-22 | 653 | 657 | 653 | 657 | 5,000 | 3,285 |
| 2016-03-18 | 666 | 666 | 655 | 657 | 11,000 | 3,285 |
| 2016-03-17 | 656 | 672 | 655 | 656 | 31,000 | 3,280 |
| 2016-03-16 | 674 | 674 | 656 | 665 | 51,000 | 3,325 |
| 2016-03-15 | 688 | 690 | 663 | 665 | 30,000 | 3,325 |
| 2016-03-14 | 635 | 700 | 635 | 690 | 69,000 | 3,450 |
| 2016-03-11 | 625 | 626 | 621 | 621 | 57,000 | 3,105 |
| 2016-03-10 | 628 | 630 | 622 | 623 | 84,000 | 3,115 |
| 2016-03-09 | 628 | 630 | 620 | 626 | 32,000 | 3,130 |
| 2016-03-08 | 640 | 641 | 630 | 633 | 26,000 | 3,165 |
| 2016-03-07 | 626 | 641 | 626 | 634 | 25,000 | 3,170 |
| 2016-03-04 | 626 | 627 | 623 | 623 | 45,000 | 3,115 |
| 2016-03-03 | 626 | 626 | 623 | 623 | 44,000 | 3,115 |
| 2016-03-02 | 620 | 630 | 620 | 626 | 19,000 | 3,130 |
| 2016-03-01 | 619 | 619 | 617 | 617 | 12,000 | 3,085 |
| 2016-02-29 | 617 | 620 | 617 | 619 | 12,000 | 3,095 |
| 2016-02-26 | 627 | 627 | 620 | 620 | 22,000 | 3,100 |
| 2016-02-25 | 611 | 621 | 611 | 619 | 37,000 | 3,095 |
| 2016-02-24 | 615 | 621 | 615 | 621 | 6,000 | 3,105 |
| 2016-02-23 | 630 | 630 | 605 | 610 | 17,000 | 3,050 |
| 2016-02-22 | 619 | 630 | 619 | 630 | 12,000 | 3,150 |
| 2016-02-19 | 620 | 629 | 620 | 629 | 7,000 | 3,145 |
| 2016-02-18 | 621 | 630 | 620 | 620 | 10,000 | 3,100 |
| 2016-02-17 | 615 | 620 | 615 | 620 | 10,000 | 3,100 |
| 2016-02-16 | 612 | 631 | 612 | 622 | 12,000 | 3,110 |
| 2016-02-15 | 622 | 622 | 602 | 622 | 17,000 | 3,110 |
| 2016-02-12 | 593 | 607 | 580 | 592 | 54,000 | 2,960 |
| 2016-02-10 | 650 | 650 | 620 | 623 | 27,000 | 3,115 |
| 2016-02-09 | 654 | 658 | 638 | 639 | 24,000 | 3,195 |
| 2016-02-08 | 660 | 676 | 659 | 672 | 10,000 | 3,360 |
| 2016-02-05 | 667 | 672 | 657 | 660 | 31,000 | 3,300 |
| 2016-02-04 | 680 | 683 | 668 | 668 | 19,000 | 3,340 |
| 2016-02-03 | 670 | 670 | 662 | 662 | 10,000 | 3,310 |
| 2016-02-02 | 688 | 688 | 670 | 673 | 17,000 | 3,365 |
| 2016-02-01 | 693 | 693 | 675 | 677 | 26,000 | 3,385 |
| 2016-01-29 | 665 | 680 | 662 | 673 | 39,000 | 3,365 |
| 2016-01-28 | 682 | 689 | 676 | 680 | 10,000 | 3,400 |
| 2016-01-27 | 654 | 685 | 654 | 682 | 36,000 | 3,410 |
| 2016-01-26 | 644 | 674 | 642 | 653 | 48,000 | 3,265 |
| 2016-01-25 | 649 | 650 | 642 | 642 | 31,000 | 3,210 |
| 2016-01-22 | 625 | 633 | 610 | 630 | 87,000 | 3,150 |
| 2016-01-21 | 625 | 635 | 616 | 616 | 67,000 | 3,080 |
| 2016-01-20 | 646 | 646 | 628 | 628 | 35,000 | 3,140 |
| 2016-01-19 | 645 | 650 | 644 | 646 | 27,000 | 3,230 |
| 2016-01-18 | 655 | 655 | 644 | 646 | 39,000 | 3,230 |
| 2016-01-15 | 672 | 679 | 670 | 670 | 16,000 | 3,350 |
| 2016-01-14 | 674 | 678 | 663 | 676 | 35,000 | 3,380 |
| 2016-01-13 | 677 | 691 | 677 | 683 | 24,000 | 3,415 |
| 2016-01-12 | 693 | 693 | 673 | 675 | 39,000 | 3,375 |
| 2016-01-08 | 686 | 695 | 686 | 695 | 22,000 | 3,475 |
| 2016-01-07 | 708 | 708 | 691 | 698 | 18,000 | 3,490 |
| 2016-01-06 | 703 | 703 | 698 | 698 | 21,000 | 3,490 |
| 2016-01-05 | 703 | 704 | 698 | 698 | 20,000 | 3,490 |
| 2016-01-04 | 715 | 715 | 705 | 705 | 6,000 | 3,525 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
