7932 (株)ニッピ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,695 | 4,740 | 4,625 | 4,690 | 8,900 | 4,690 |
| 2017-12-28 | 4,600 | 4,740 | 4,580 | 4,695 | 9,100 | 4,695 |
| 2017-12-27 | 4,515 | 4,610 | 4,515 | 4,595 | 6,100 | 4,595 |
| 2017-12-26 | 4,580 | 4,580 | 4,500 | 4,510 | 4,600 | 4,510 |
| 2017-12-25 | 4,550 | 4,610 | 4,550 | 4,580 | 6,700 | 4,580 |
| 2017-12-22 | 4,510 | 4,550 | 4,505 | 4,550 | 4,900 | 4,550 |
| 2017-12-21 | 4,510 | 4,510 | 4,485 | 4,510 | 3,100 | 4,510 |
| 2017-12-20 | 4,530 | 4,530 | 4,490 | 4,515 | 4,100 | 4,515 |
| 2017-12-19 | 4,525 | 4,555 | 4,500 | 4,535 | 9,600 | 4,535 |
| 2017-12-18 | 4,495 | 4,495 | 4,475 | 4,495 | 1,600 | 4,495 |
| 2017-12-15 | 4,500 | 4,500 | 4,475 | 4,500 | 2,500 | 4,500 |
| 2017-12-14 | 4,465 | 4,500 | 4,465 | 4,500 | 3,500 | 4,500 |
| 2017-12-13 | 4,470 | 4,490 | 4,455 | 4,465 | 3,700 | 4,465 |
| 2017-12-12 | 4,470 | 4,495 | 4,465 | 4,470 | 9,800 | 4,470 |
| 2017-12-11 | 4,460 | 4,510 | 4,450 | 4,465 | 4,500 | 4,465 |
| 2017-12-08 | 4,490 | 4,490 | 4,470 | 4,470 | 1,400 | 4,470 |
| 2017-12-07 | 4,490 | 4,530 | 4,490 | 4,490 | 3,000 | 4,490 |
| 2017-12-06 | 4,485 | 4,520 | 4,480 | 4,510 | 5,500 | 4,510 |
| 2017-12-05 | 4,525 | 4,525 | 4,460 | 4,465 | 4,800 | 4,465 |
| 2017-12-04 | 4,505 | 4,580 | 4,505 | 4,530 | 7,800 | 4,530 |
| 2017-12-01 | 4,480 | 4,505 | 4,475 | 4,490 | 3,600 | 4,490 |
| 2017-11-30 | 4,475 | 4,530 | 4,455 | 4,490 | 6,700 | 4,490 |
| 2017-11-29 | 4,480 | 4,540 | 4,455 | 4,540 | 10,000 | 4,540 |
| 2017-11-28 | 4,450 | 4,540 | 4,410 | 4,465 | 8,700 | 4,465 |
| 2017-11-27 | 4,350 | 4,490 | 4,345 | 4,460 | 19,000 | 4,460 |
| 2017-11-24 | 4,265 | 4,340 | 4,265 | 4,340 | 8,400 | 4,340 |
| 2017-11-22 | 4,285 | 4,285 | 4,265 | 4,265 | 5,100 | 4,265 |
| 2017-11-21 | 4,285 | 4,285 | 4,250 | 4,275 | 7,100 | 4,275 |
| 2017-11-20 | 4,265 | 4,285 | 4,245 | 4,275 | 7,400 | 4,275 |
| 2017-11-17 | 4,260 | 4,280 | 4,250 | 4,265 | 9,100 | 4,265 |
| 2017-11-16 | 4,215 | 4,260 | 4,210 | 4,245 | 20,900 | 4,245 |
| 2017-11-15 | 4,220 | 4,220 | 4,160 | 4,190 | 12,300 | 4,190 |
| 2017-11-13 | 4,255 | 4,265 | 4,225 | 4,230 | 3,300 | 4,230 |
| 2017-11-10 | 4,215 | 4,255 | 4,210 | 4,250 | 5,700 | 4,250 |
| 2017-11-09 | 4,350 | 4,375 | 4,240 | 4,240 | 27,100 | 4,240 |
| 2017-11-08 | 4,275 | 4,305 | 4,265 | 4,305 | 3,200 | 4,305 |
| 2017-11-07 | 4,280 | 4,295 | 4,260 | 4,295 | 3,400 | 4,295 |
| 2017-11-06 | 4,315 | 4,315 | 4,270 | 4,295 | 3,800 | 4,295 |
| 2017-11-02 | 4,305 | 4,330 | 4,290 | 4,315 | 6,100 | 4,315 |
| 2017-11-01 | 4,295 | 4,330 | 4,285 | 4,300 | 7,100 | 4,300 |
| 2017-10-31 | 4,300 | 4,300 | 4,265 | 4,295 | 5,400 | 4,295 |
| 2017-10-30 | 4,270 | 4,300 | 4,260 | 4,300 | 5,600 | 4,300 |
| 2017-10-27 | 4,245 | 4,255 | 4,235 | 4,240 | 3,200 | 4,240 |
| 2017-10-26 | 4,220 | 4,255 | 4,205 | 4,220 | 6,200 | 4,220 |
| 2017-10-25 | 4,210 | 4,225 | 4,190 | 4,190 | 4,300 | 4,190 |
| 2017-10-24 | 4,220 | 4,245 | 4,180 | 4,205 | 7,000 | 4,205 |
| 2017-10-23 | 4,275 | 4,280 | 4,220 | 4,220 | 2,000 | 4,220 |
| 2017-10-20 | 4,230 | 4,235 | 4,215 | 4,215 | 2,500 | 4,215 |
| 2017-10-19 | 4,250 | 4,280 | 4,230 | 4,260 | 5,300 | 4,260 |
| 2017-10-18 | 4,235 | 4,265 | 4,230 | 4,230 | 1,200 | 4,230 |
| 2017-10-17 | 4,270 | 4,295 | 4,225 | 4,240 | 5,200 | 4,240 |
| 2017-10-16 | 4,250 | 4,280 | 4,250 | 4,265 | 2,200 | 4,265 |
| 2017-10-13 | 4,285 | 4,285 | 4,240 | 4,270 | 2,300 | 4,270 |
| 2017-10-12 | 4,275 | 4,320 | 4,250 | 4,250 | 2,800 | 4,250 |
| 2017-10-11 | 4,260 | 4,300 | 4,245 | 4,275 | 8,300 | 4,275 |
| 2017-10-10 | 4,235 | 4,270 | 4,220 | 4,220 | 6,400 | 4,220 |
| 2017-10-06 | 4,275 | 4,290 | 4,260 | 4,290 | 5,400 | 4,290 |
| 2017-10-05 | 4,340 | 4,350 | 4,280 | 4,300 | 8,100 | 4,300 |
| 2017-10-04 | 4,320 | 4,350 | 4,275 | 4,340 | 26,500 | 4,340 |
| 2017-10-03 | 4,160 | 4,180 | 4,140 | 4,180 | 5,900 | 4,180 |
| 2017-10-02 | 4,135 | 4,175 | 4,135 | 4,155 | 2,300 | 4,155 |
| 2017-09-29 | 4,120 | 4,200 | 4,120 | 4,140 | 6,900 | 4,140 |
| 2017-09-28 | 4,145 | 4,150 | 4,120 | 4,120 | 2,700 | 4,120 |
| 2017-09-27 | 4,100 | 4,180 | 4,100 | 4,135 | 1,700 | 4,135 |
| 2017-09-26 | 828 | 830 | 820 | 822 | 12,000 | 4,110 |
| 2017-09-25 | 836 | 836 | 833 | 833 | 14,000 | 4,165 |
| 2017-09-22 | 821 | 836 | 821 | 836 | 22,000 | 4,180 |
| 2017-09-21 | 826 | 833 | 825 | 825 | 50,000 | 4,125 |
| 2017-09-20 | 828 | 829 | 812 | 812 | 22,000 | 4,060 |
| 2017-09-19 | 807 | 829 | 807 | 825 | 34,000 | 4,125 |
| 2017-09-15 | 802 | 811 | 802 | 805 | 21,000 | 4,025 |
| 2017-09-14 | 804 | 805 | 802 | 802 | 12,000 | 4,010 |
| 2017-09-13 | 807 | 808 | 804 | 804 | 36,000 | 4,020 |
| 2017-09-12 | 810 | 810 | 806 | 809 | 24,000 | 4,045 |
| 2017-09-11 | 803 | 808 | 802 | 808 | 7,000 | 4,040 |
| 2017-09-08 | 801 | 809 | 801 | 802 | 6,000 | 4,010 |
| 2017-09-07 | 803 | 814 | 798 | 810 | 33,000 | 4,050 |
| 2017-09-06 | 796 | 799 | 790 | 797 | 41,000 | 3,985 |
| 2017-09-05 | 808 | 809 | 799 | 800 | 40,000 | 4,000 |
| 2017-09-04 | 818 | 822 | 807 | 811 | 39,000 | 4,055 |
| 2017-09-01 | 822 | 828 | 822 | 823 | 23,000 | 4,115 |
| 2017-08-31 | 818 | 831 | 818 | 829 | 72,000 | 4,145 |
| 2017-08-30 | 809 | 820 | 809 | 816 | 25,000 | 4,080 |
| 2017-08-29 | 809 | 813 | 804 | 813 | 23,000 | 4,065 |
| 2017-08-28 | 810 | 811 | 806 | 806 | 22,000 | 4,030 |
| 2017-08-25 | 794 | 796 | 792 | 796 | 18,000 | 3,980 |
| 2017-08-24 | 800 | 800 | 794 | 794 | 9,000 | 3,970 |
| 2017-08-23 | 799 | 800 | 795 | 800 | 13,000 | 4,000 |
| 2017-08-22 | 803 | 806 | 799 | 799 | 11,000 | 3,995 |
| 2017-08-21 | 801 | 804 | 801 | 804 | 3,000 | 4,020 |
| 2017-08-18 | 797 | 801 | 792 | 801 | 17,000 | 4,005 |
| 2017-08-17 | 798 | 800 | 795 | 800 | 15,000 | 4,000 |
| 2017-08-16 | 797 | 800 | 797 | 799 | 8,000 | 3,995 |
| 2017-08-15 | 800 | 800 | 795 | 800 | 12,000 | 4,000 |
| 2017-08-14 | 797 | 797 | 792 | 792 | 19,000 | 3,960 |
| 2017-08-10 | 808 | 813 | 800 | 800 | 54,000 | 4,000 |
| 2017-08-09 | 800 | 809 | 798 | 800 | 41,000 | 4,000 |
| 2017-08-08 | 798 | 798 | 792 | 793 | 11,000 | 3,965 |
| 2017-08-07 | 791 | 800 | 791 | 795 | 16,000 | 3,975 |
| 2017-08-04 | 788 | 791 | 788 | 791 | 2,000 | 3,955 |
| 2017-08-03 | 790 | 793 | 789 | 790 | 13,000 | 3,950 |
| 2017-08-02 | 790 | 793 | 790 | 791 | 9,000 | 3,955 |
| 2017-08-01 | 796 | 798 | 788 | 789 | 26,000 | 3,945 |
| 2017-07-31 | 796 | 800 | 796 | 796 | 3,000 | 3,980 |
| 2017-07-28 | 805 | 805 | 791 | 795 | 31,000 | 3,975 |
| 2017-07-27 | 806 | 810 | 804 | 805 | 8,000 | 4,025 |
| 2017-07-26 | 811 | 811 | 806 | 806 | 16,000 | 4,030 |
| 2017-07-25 | 809 | 813 | 809 | 812 | 16,000 | 4,060 |
| 2017-07-24 | 810 | 814 | 807 | 809 | 7,000 | 4,045 |
| 2017-07-21 | 804 | 808 | 803 | 805 | 16,000 | 4,025 |
| 2017-07-20 | 806 | 806 | 802 | 802 | 10,000 | 4,010 |
| 2017-07-19 | 803 | 812 | 803 | 808 | 23,000 | 4,040 |
| 2017-07-18 | 799 | 800 | 796 | 800 | 12,000 | 4,000 |
| 2017-07-14 | 796 | 796 | 796 | 796 | 4,000 | 3,980 |
| 2017-07-13 | 791 | 796 | 791 | 796 | 27,000 | 3,980 |
| 2017-07-12 | 794 | 794 | 791 | 791 | 10,000 | 3,955 |
| 2017-07-11 | 795 | 796 | 790 | 790 | 11,000 | 3,950 |
| 2017-07-10 | 791 | 794 | 791 | 794 | 4,000 | 3,970 |
| 2017-07-07 | 792 | 792 | 790 | 790 | 21,000 | 3,950 |
| 2017-07-06 | 797 | 797 | 793 | 797 | 10,000 | 3,985 |
| 2017-07-05 | 789 | 796 | 789 | 796 | 27,000 | 3,980 |
| 2017-07-04 | 788 | 789 | 785 | 786 | 26,000 | 3,930 |
| 2017-07-03 | 789 | 794 | 789 | 794 | 8,000 | 3,970 |
| 2017-06-30 | 790 | 791 | 783 | 785 | 30,000 | 3,925 |
| 2017-06-29 | 785 | 793 | 785 | 791 | 21,000 | 3,955 |
| 2017-06-28 | 790 | 793 | 786 | 786 | 14,000 | 3,930 |
| 2017-06-27 | 794 | 794 | 789 | 790 | 26,000 | 3,950 |
| 2017-06-26 | 793 | 795 | 793 | 794 | 9,000 | 3,970 |
| 2017-06-23 | 799 | 799 | 792 | 796 | 21,000 | 3,980 |
| 2017-06-22 | 797 | 799 | 795 | 799 | 24,000 | 3,995 |
| 2017-06-21 | 800 | 800 | 799 | 799 | 41,000 | 3,995 |
| 2017-06-20 | 801 | 809 | 800 | 800 | 65,000 | 4,000 |
| 2017-06-19 | 798 | 805 | 797 | 803 | 20,000 | 4,015 |
| 2017-06-16 | 798 | 800 | 790 | 800 | 42,000 | 4,000 |
| 2017-06-15 | 797 | 797 | 796 | 796 | 7,000 | 3,980 |
| 2017-06-14 | 795 | 806 | 795 | 800 | 21,000 | 4,000 |
| 2017-06-13 | 800 | 800 | 795 | 795 | 8,000 | 3,975 |
| 2017-06-12 | 800 | 801 | 796 | 796 | 10,000 | 3,980 |
| 2017-06-09 | 800 | 806 | 796 | 800 | 12,000 | 4,000 |
| 2017-06-08 | 800 | 805 | 798 | 799 | 11,000 | 3,995 |
| 2017-06-07 | 800 | 808 | 797 | 797 | 10,000 | 3,985 |
| 2017-06-06 | 806 | 807 | 796 | 796 | 36,000 | 3,980 |
| 2017-06-05 | 809 | 812 | 806 | 806 | 20,000 | 4,030 |
| 2017-06-02 | 830 | 841 | 819 | 820 | 35,000 | 4,100 |
| 2017-06-01 | 798 | 822 | 798 | 819 | 40,000 | 4,095 |
| 2017-05-31 | 793 | 793 | 791 | 791 | 13,000 | 3,955 |
| 2017-05-30 | 803 | 803 | 791 | 793 | 24,000 | 3,965 |
| 2017-05-29 | 811 | 812 | 802 | 802 | 20,000 | 4,010 |
| 2017-05-26 | 812 | 815 | 806 | 807 | 14,000 | 4,035 |
| 2017-05-25 | 810 | 813 | 810 | 811 | 21,000 | 4,055 |
| 2017-05-24 | 808 | 809 | 801 | 801 | 17,000 | 4,005 |
| 2017-05-23 | 810 | 812 | 803 | 803 | 15,000 | 4,015 |
| 2017-05-22 | 804 | 808 | 804 | 808 | 9,000 | 4,040 |
| 2017-05-19 | 801 | 803 | 801 | 803 | 7,000 | 4,015 |
| 2017-05-18 | 801 | 804 | 797 | 801 | 30,000 | 4,005 |
| 2017-05-17 | 820 | 820 | 801 | 808 | 63,000 | 4,040 |
| 2017-05-16 | 831 | 832 | 817 | 826 | 218,000 | 4,130 |
| 2017-05-15 | 879 | 879 | 869 | 875 | 23,000 | 4,375 |
| 2017-05-12 | 879 | 882 | 875 | 882 | 21,000 | 4,410 |
| 2017-05-11 | 882 | 886 | 880 | 880 | 15,000 | 4,400 |
| 2017-05-10 | 879 | 885 | 876 | 882 | 17,000 | 4,410 |
| 2017-05-09 | 876 | 880 | 866 | 879 | 32,000 | 4,395 |
| 2017-05-08 | 861 | 864 | 858 | 862 | 28,000 | 4,310 |
| 2017-05-02 | 849 | 850 | 845 | 850 | 44,000 | 4,250 |
| 2017-05-01 | 845 | 848 | 845 | 848 | 11,000 | 4,240 |
| 2017-04-28 | 847 | 848 | 843 | 843 | 24,000 | 4,215 |
| 2017-04-27 | 863 | 865 | 843 | 846 | 56,000 | 4,230 |
| 2017-04-26 | 854 | 865 | 852 | 863 | 17,000 | 4,315 |
| 2017-04-25 | 841 | 852 | 840 | 842 | 140,000 | 4,210 |
| 2017-04-24 | 853 | 853 | 837 | 840 | 48,000 | 4,200 |
| 2017-04-21 | 846 | 853 | 843 | 853 | 15,000 | 4,265 |
| 2017-04-20 | 855 | 855 | 838 | 838 | 29,000 | 4,190 |
| 2017-04-19 | 842 | 842 | 840 | 842 | 15,000 | 4,210 |
| 2017-04-18 | 842 | 851 | 840 | 846 | 10,000 | 4,230 |
| 2017-04-17 | 833 | 834 | 833 | 834 | 12,000 | 4,170 |
| 2017-04-14 | 835 | 837 | 832 | 832 | 23,000 | 4,160 |
| 2017-04-13 | 826 | 835 | 826 | 835 | 14,000 | 4,175 |
| 2017-04-12 | 840 | 840 | 828 | 828 | 22,000 | 4,140 |
| 2017-04-11 | 856 | 856 | 841 | 845 | 29,000 | 4,225 |
| 2017-04-10 | 865 | 869 | 860 | 860 | 34,000 | 4,300 |
| 2017-04-07 | 868 | 870 | 842 | 850 | 37,000 | 4,250 |
| 2017-04-06 | 876 | 876 | 854 | 854 | 33,000 | 4,270 |
| 2017-04-05 | 877 | 884 | 868 | 875 | 44,000 | 4,375 |
| 2017-04-04 | 895 | 899 | 870 | 871 | 36,000 | 4,355 |
| 2017-04-03 | 901 | 902 | 895 | 895 | 18,000 | 4,475 |
| 2017-03-31 | 901 | 903 | 899 | 901 | 35,000 | 4,505 |
| 2017-03-30 | 901 | 902 | 901 | 901 | 14,000 | 4,505 |
| 2017-03-29 | 901 | 905 | 901 | 902 | 22,000 | 4,510 |
| 2017-03-28 | 899 | 909 | 899 | 903 | 30,000 | 4,515 |
| 2017-03-27 | 905 | 905 | 890 | 899 | 43,000 | 4,495 |
| 2017-03-24 | 898 | 907 | 898 | 901 | 27,000 | 4,505 |
| 2017-03-23 | 892 | 902 | 892 | 901 | 41,000 | 4,505 |
| 2017-03-22 | 908 | 908 | 890 | 890 | 44,000 | 4,450 |
| 2017-03-21 | 905 | 909 | 904 | 909 | 17,000 | 4,545 |
| 2017-03-17 | 918 | 923 | 904 | 904 | 54,000 | 4,520 |
| 2017-03-16 | 900 | 914 | 900 | 913 | 28,000 | 4,565 |
| 2017-03-15 | 909 | 909 | 900 | 901 | 27,000 | 4,505 |
| 2017-03-14 | 912 | 912 | 905 | 908 | 28,000 | 4,540 |
| 2017-03-13 | 928 | 928 | 908 | 917 | 40,000 | 4,585 |
| 2017-03-10 | 937 | 940 | 928 | 928 | 28,000 | 4,640 |
| 2017-03-09 | 937 | 937 | 923 | 937 | 38,000 | 4,685 |
| 2017-03-08 | 932 | 940 | 932 | 939 | 23,000 | 4,695 |
| 2017-03-07 | 927 | 939 | 926 | 938 | 37,000 | 4,690 |
| 2017-03-06 | 932 | 932 | 926 | 927 | 24,000 | 4,635 |
| 2017-03-03 | 933 | 934 | 925 | 932 | 32,000 | 4,660 |
| 2017-03-02 | 958 | 958 | 925 | 935 | 126,000 | 4,675 |
| 2017-03-01 | 937 | 945 | 925 | 943 | 54,000 | 4,715 |
| 2017-02-28 | 950 | 950 | 924 | 928 | 102,000 | 4,640 |
| 2017-02-27 | 910 | 942 | 908 | 942 | 138,000 | 4,710 |
| 2017-02-24 | 900 | 907 | 900 | 905 | 36,000 | 4,525 |
| 2017-02-23 | 897 | 903 | 897 | 900 | 10,000 | 4,500 |
| 2017-02-22 | 893 | 903 | 890 | 897 | 36,000 | 4,485 |
| 2017-02-21 | 896 | 900 | 888 | 898 | 30,000 | 4,490 |
| 2017-02-20 | 906 | 906 | 894 | 900 | 28,000 | 4,500 |
| 2017-02-17 | 900 | 915 | 900 | 906 | 26,000 | 4,530 |
| 2017-02-16 | 894 | 924 | 894 | 914 | 77,000 | 4,570 |
| 2017-02-15 | 887 | 897 | 887 | 895 | 35,000 | 4,475 |
| 2017-02-14 | 888 | 893 | 885 | 885 | 41,000 | 4,425 |
| 2017-02-13 | 890 | 890 | 874 | 885 | 50,000 | 4,425 |
| 2017-02-10 | 893 | 897 | 890 | 891 | 141,000 | 4,455 |
| 2017-02-09 | 885 | 901 | 882 | 893 | 188,000 | 4,465 |
| 2017-02-08 | 859 | 882 | 856 | 882 | 79,000 | 4,410 |
| 2017-02-07 | 849 | 859 | 849 | 859 | 15,000 | 4,295 |
| 2017-02-06 | 854 | 859 | 845 | 854 | 38,000 | 4,270 |
| 2017-02-03 | 842 | 849 | 839 | 845 | 29,000 | 4,225 |
| 2017-02-02 | 856 | 858 | 842 | 842 | 50,000 | 4,210 |
| 2017-02-01 | 856 | 856 | 848 | 849 | 31,000 | 4,245 |
| 2017-01-31 | 830 | 870 | 830 | 856 | 140,000 | 4,280 |
| 2017-01-30 | 835 | 835 | 830 | 830 | 13,000 | 4,150 |
| 2017-01-27 | 831 | 837 | 831 | 836 | 33,000 | 4,180 |
| 2017-01-26 | 828 | 834 | 825 | 831 | 33,000 | 4,155 |
| 2017-01-25 | 826 | 826 | 818 | 824 | 29,000 | 4,120 |
| 2017-01-24 | 828 | 828 | 820 | 824 | 15,000 | 4,120 |
| 2017-01-23 | 820 | 828 | 819 | 828 | 17,000 | 4,140 |
| 2017-01-20 | 816 | 820 | 814 | 818 | 24,000 | 4,090 |
| 2017-01-19 | 813 | 819 | 813 | 814 | 19,000 | 4,070 |
| 2017-01-18 | 803 | 818 | 800 | 814 | 22,000 | 4,070 |
| 2017-01-17 | 813 | 814 | 800 | 803 | 71,000 | 4,015 |
| 2017-01-16 | 823 | 823 | 811 | 813 | 48,000 | 4,065 |
| 2017-01-13 | 826 | 826 | 822 | 823 | 42,000 | 4,115 |
| 2017-01-12 | 830 | 831 | 824 | 826 | 31,000 | 4,130 |
| 2017-01-11 | 832 | 835 | 828 | 832 | 44,000 | 4,160 |
| 2017-01-10 | 833 | 833 | 829 | 832 | 28,000 | 4,160 |
| 2017-01-06 | 838 | 838 | 829 | 829 | 36,000 | 4,145 |
| 2017-01-05 | 833 | 836 | 831 | 835 | 35,000 | 4,175 |
| 2017-01-04 | 838 | 839 | 831 | 831 | 30,000 | 4,155 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
