7932 (株)ニッピ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,9132,9472,9132,9473,4002,947
2018-12-272,9502,9582,8872,9416,8002,941
2018-12-262,9322,9322,8422,8665,1002,866
2018-12-252,8722,8722,8282,83224,7002,832
2018-12-212,9902,9982,9002,96523,1002,965
2018-12-203,0153,0202,9802,99925,2002,999
2018-12-193,0053,0452,9993,03510,3003,035
2018-12-183,0203,0352,9983,02016,6003,020
2018-12-173,0503,0552,9983,02016,4003,020
2018-12-143,0903,0903,0503,0503,9003,050
2018-12-133,0503,0903,0403,0903,4003,090
2018-12-123,0303,0803,0303,0605,2003,060
2018-12-113,0253,0253,0003,00011,7003,000
2018-12-103,0303,0303,0203,0256,4003,025
2018-12-073,0653,0753,0353,0404,3003,040
2018-12-063,0853,1053,0703,0802,3003,080
2018-12-053,0803,1003,0803,0857,0003,085
2018-12-043,1003,1203,0953,1005,9003,100
2018-12-033,0853,1303,0853,1054,5003,105
2018-11-303,0753,1053,0653,0806,5003,080
2018-11-293,1003,1103,0753,07511,9003,075
2018-11-283,0553,1103,0553,1005,7003,100
2018-11-273,0553,0703,0503,0702,0003,070
2018-11-263,0203,0653,0203,0405,3003,040
2018-11-223,0503,0503,0053,0104,1003,010
2018-11-213,0453,0503,0403,0509,0003,050
2018-11-203,0303,0453,0053,0453,7003,045
2018-11-193,0653,0953,0303,0305,1003,030
2018-11-163,0553,0903,0403,0653,2003,065
2018-11-153,0803,1353,0603,0704,1003,070
2018-11-143,1303,1303,0703,0702,8003,070
2018-11-133,1003,1453,0903,1303,1003,130
2018-11-123,2753,2753,1403,1653,3003,165
2018-11-093,2553,3153,2353,2357,0003,235
2018-11-082,9983,2502,9803,25027,6003,250
2018-11-073,1503,1953,1303,1303,7003,130
2018-11-063,2153,2153,1253,1502,1003,150
2018-11-053,1553,1803,0853,1451,2003,145
2018-11-023,1353,2003,1353,2003,7003,200
2018-11-013,0703,1253,0703,1054,4003,105
2018-10-313,0353,1103,0353,06012,0003,060
2018-10-303,0003,0653,0003,0505,5003,050
2018-10-293,0903,1053,0003,00019,9003,000
2018-10-263,2003,2003,0153,08523,3003,085
2018-10-253,2303,2653,1903,1908,5003,190
2018-10-243,2853,2853,2603,2754,2003,275
2018-10-233,3203,3253,2803,2808,2003,280
2018-10-223,3253,3253,3203,3203,5003,320
2018-10-193,3503,3503,3003,3205,2003,320
2018-10-183,3503,3703,3503,35027,4003,350
2018-10-173,3403,3803,3303,3703,4003,370
2018-10-163,3103,3303,2653,3058,3003,305
2018-10-153,3503,3503,3153,3202,3003,320
2018-10-123,3103,3753,3103,33518,8003,335
2018-10-113,4053,4053,3103,33546,6003,335
2018-10-103,4203,4253,4153,4153,5003,415
2018-10-093,4503,4553,4103,4108,4003,410
2018-10-053,4453,4753,4453,4553,4003,455
2018-10-043,4553,4853,4453,4607,9003,460
2018-10-033,5303,5353,4303,44519,8003,445
2018-10-023,5503,5553,5253,5308,8003,530
2018-10-013,5553,5753,5353,5504,5003,550
2018-09-283,5603,5653,5453,5506,4003,550
2018-09-273,6003,6053,5603,5603,4003,560
2018-09-263,5453,6103,5453,5603,8003,560
2018-09-253,5503,5603,5353,5407,1003,540
2018-09-213,5353,5503,5303,5452,7003,545
2018-09-203,5403,5603,5303,5301,8003,530
2018-09-193,5403,5753,5303,5403,6003,540
2018-09-183,5203,5403,5203,5351,7003,535
2018-09-143,5203,5303,5203,5303,4003,530
2018-09-133,5253,5353,5153,5153,0003,515
2018-09-123,5803,5803,5203,5254,8003,525
2018-09-113,5803,5903,5803,5852,0003,585
2018-09-103,5803,5853,5753,5804,7003,580
2018-09-073,6603,6603,5753,5806,4003,580
2018-09-063,6653,6653,6603,6602,1003,660
2018-09-053,6703,7103,6653,6651,9003,665
2018-09-043,6753,6853,6653,6655,9003,665
2018-09-033,7153,7153,6653,6654,4003,665
2018-08-313,7103,7203,7053,7206003,720
2018-08-303,7353,7403,7103,7159,2003,715
2018-08-293,7153,7453,7103,7157,9003,715
2018-08-283,7453,7503,7253,7458,8003,745
2018-08-273,7153,7403,7003,7304,1003,730
2018-08-243,7403,7403,7053,7053,2003,705
2018-08-233,7253,7503,7253,7503,2003,750
2018-08-223,7053,7253,6853,7255,2003,725
2018-08-213,7103,7553,7003,7003,6003,700
2018-08-203,7853,8003,7003,71011,8003,710
2018-08-173,8253,8403,7853,7856,7003,785
2018-08-163,8003,9053,7953,8507,6003,850
2018-08-153,8103,8453,8003,8003,1003,800
2018-08-143,8203,8503,8053,8052,6003,805
2018-08-133,8103,8803,8003,8158,7003,815
2018-08-103,9303,9303,8503,8752,2003,875
2018-08-093,9553,9953,9303,9302,4003,930
2018-08-083,9704,0103,9703,9854003,985
2018-08-074,0404,0403,9703,9701,1003,970
2018-08-064,0354,0404,0304,0309004,030
2018-08-033,9653,9953,9653,9653003,965
2018-08-024,0104,0303,9653,9652,4003,965
2018-08-013,9404,0103,9404,0103,2004,010
2018-07-313,9603,9853,9303,9503,1003,950
2018-07-303,9503,9953,9503,9602,6003,960
2018-07-273,9753,9753,9303,9408003,940
2018-07-263,9653,9653,9403,9404003,940
2018-07-253,9303,9653,9303,9656003,965
2018-07-243,9553,9553,8853,9251,1003,925
2018-07-233,9003,9353,9003,9152,3003,915
2018-07-203,9003,9003,8953,9001,1003,900
2018-07-193,8903,8903,8453,8451,9003,845
2018-07-183,8553,8703,8503,8702,0003,870
2018-07-173,8453,9053,8453,8604,8003,860
2018-07-133,8503,8703,7653,8506,3003,850
2018-07-123,8653,8653,8003,8501,4003,850
2018-07-113,7953,8903,7553,8705,1003,870
2018-07-103,8003,8453,7903,82513,2003,825
2018-07-093,8203,8203,7853,7856,9003,785
2018-07-063,8503,8503,7803,8159,4003,815
2018-07-053,9253,9253,8153,8459,0003,845
2018-07-043,9903,9903,9603,9602,4003,960
2018-07-034,0004,0003,9903,9901,4003,990
2018-07-024,0054,0203,9953,9951,8003,995
2018-06-294,0154,0153,9954,0052,5004,005
2018-06-284,0554,0803,9954,0105,9004,010
2018-06-274,0854,0904,0354,0903,1004,090
2018-06-264,0054,0753,9904,0756,0004,075
2018-06-254,0104,0404,0004,02530,0004,025
2018-06-224,0504,0504,0104,0103,5004,010
2018-06-214,0754,0754,0554,0551,9004,055
2018-06-204,0854,0904,0654,0753,4004,075
2018-06-194,1254,1254,0954,1056,2004,105
2018-06-184,1904,1904,1304,1303,4004,130
2018-06-154,2104,2104,1804,1801,5004,180
2018-06-144,2104,2304,2104,2107004,210
2018-06-134,2204,2304,2104,2101,3004,210
2018-06-124,1654,2004,1654,2003,4004,200
2018-06-114,1754,1754,1604,1609004,160
2018-06-084,1304,1704,1204,1501,3004,150
2018-06-074,1404,1404,1304,1306004,130
2018-06-064,1304,1454,1304,1356004,135
2018-06-054,1354,1454,1154,1201,8004,120
2018-06-044,1604,1654,1354,1352,6004,135
2018-06-014,1054,1554,0954,1552,1004,155
2018-05-314,1154,1154,1004,1001,2004,100
2018-05-304,1204,1204,1004,1001,2004,100
2018-05-294,1704,1704,1054,1154,3004,115
2018-05-284,1954,1954,1704,1708004,170
2018-05-254,1654,1904,1654,1701,4004,170
2018-05-244,1904,1904,1554,1602,4004,160
2018-05-234,2404,2404,1904,1901,7004,190
2018-05-224,2004,2104,1804,2002,0004,200
2018-05-214,2254,2454,2004,2001,5004,200
2018-05-184,2504,2754,1504,22516,2004,225
2018-05-174,2004,2804,2004,27530,6004,275
2018-05-164,0904,2454,0904,14026,2004,140
2018-05-154,5204,5454,4904,5102,0004,510
2018-05-144,5004,5254,4704,5104,5004,510
2018-05-114,5254,5254,5054,5051,2004,505
2018-05-104,5454,5504,5304,5301,4004,530
2018-05-094,5754,5754,5404,5505004,550
2018-05-084,5854,5854,5754,5755,0004,575
2018-05-074,5404,5704,5404,5704,0004,570
2018-05-024,5404,5404,5254,5358004,535
2018-05-014,5504,5504,5304,5307004,530
2018-04-274,5504,5504,5104,5101,3004,510
2018-04-264,5404,5754,5004,5301,8004,530
2018-04-254,5604,5754,5154,5752,4004,575
2018-04-244,5204,5804,4804,5804,2004,580
2018-04-234,5154,5204,4804,4802,0004,480
2018-04-204,5104,5254,5004,5005004,500
2018-04-194,5054,5104,5004,5006004,500
2018-04-184,4754,5004,4454,4703,2004,470
2018-04-174,5004,5304,4204,4605,0004,460
2018-04-164,5304,5504,5004,5002,7004,500
2018-04-134,5254,5354,5054,5052,7004,505
2018-04-124,5004,5254,4904,5151,0004,515
2018-04-114,5104,5254,5004,5151,6004,515
2018-04-104,5004,5654,5004,5207004,520
2018-04-094,5804,5804,5004,5351,7004,535
2018-04-064,4854,5804,4854,5803,0004,580
2018-04-054,4654,5204,4404,5106,7004,510
2018-04-044,4204,4954,4204,4855,9004,485
2018-04-034,3604,4204,3604,4206004,420
2018-03-304,3804,4504,3754,4302,8004,430
2018-03-294,3554,3804,3354,3457004,345
2018-03-284,3154,3454,3004,3458,5004,345
2018-03-274,3854,4254,3704,3955,7004,395
2018-03-264,2904,3954,2504,3952,8004,395
2018-03-234,3504,3504,3004,3109,0004,310
2018-03-224,4504,4504,4154,4203,5004,420
2018-03-204,4504,4504,4004,45010,6004,450
2018-03-194,5354,5354,4504,4602,8004,460
2018-03-164,5104,5504,4804,5151,6004,515
2018-03-154,5004,5304,4604,5005,2004,500
2018-03-144,5204,5204,5004,5004,9004,500
2018-03-134,5154,5504,5104,5202,4004,520
2018-03-124,5304,5354,5004,5353,3004,535
2018-03-094,5404,5404,5004,5003,0004,500
2018-03-084,5204,5504,5004,5304,9004,530
2018-03-074,5154,5254,4704,5251,3004,525
2018-03-064,5054,5154,4654,5152,2004,515
2018-03-054,4804,4954,4254,4353,1004,435
2018-03-024,4354,4854,4204,4853,2004,485
2018-03-014,4804,5504,4804,4802,7004,480
2018-02-284,5104,5304,4954,4954,5004,495
2018-02-274,5504,5504,5004,5001,2004,500
2018-02-264,5004,5104,5004,5059004,505
2018-02-234,4504,5154,4454,4903,8004,490
2018-02-224,4454,4554,4454,4507004,450
2018-02-214,5454,5454,3954,48012,0004,480
2018-02-204,5604,5604,5454,5459004,545
2018-02-194,5504,5654,5304,5501,2004,550
2018-02-164,5254,5604,5104,5102,4004,510
2018-02-154,3804,5204,3704,5203,5004,520
2018-02-144,4704,5254,3504,3658,5004,365
2018-02-134,5254,5404,4854,48510,9004,485
2018-02-094,4404,5704,3304,52514,6004,525
2018-02-084,5104,5404,4154,49522,5004,495
2018-02-074,6454,6754,5204,5806,6004,580
2018-02-064,4204,5454,2504,49020,7004,490
2018-02-054,7004,7304,6604,7008,5004,700
2018-02-024,8054,8054,7504,7955,8004,795
2018-02-014,7704,8104,7554,8103,7004,810
2018-01-314,7004,8154,7004,76514,0004,765
2018-01-304,8604,8654,7504,75511,4004,755
2018-01-294,8254,8704,8254,8602,7004,860
2018-01-264,9004,9004,8104,8205,0004,820
2018-01-254,8604,9104,8004,9056,6004,905
2018-01-244,8454,8654,8304,8654,8004,865
2018-01-234,8354,8554,8104,8455,0004,845
2018-01-224,7704,8704,7704,8353,6004,835
2018-01-194,7754,7854,7604,7606,9004,760
2018-01-184,9004,9004,7754,8109,6004,810
2018-01-174,8954,9004,7804,8708,7004,870
2018-01-164,9304,9654,8954,9054,8004,905
2018-01-154,9304,9504,9054,9304,3004,930
2018-01-124,9654,9654,9204,9204,5004,920
2018-01-114,9304,9804,9304,96511,0004,965
2018-01-104,8204,9954,8204,99520,6004,995
2018-01-094,7404,8254,7404,82012,0004,820
2018-01-054,7404,7654,7404,7406,1004,740
2018-01-044,6904,7404,6904,7409,5004,740

分割・併合履歴 : [2017-09-27]1株→0.2株