7932 (株)ニッピ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2006-12-27 | 620 | 630 | 620 | 630 | 3,000 | 3,150 |
| 2006-12-26 | 610 | 620 | 610 | 610 | 3,000 | 3,050 |
| 2006-12-25 | 614 | 614 | 610 | 610 | 2,000 | 3,050 |
| 2006-12-22 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2006-12-21 | 630 | 635 | 620 | 635 | 13,000 | 3,175 |
| 2006-12-20 | 633 | 633 | 615 | 630 | 5,000 | 3,150 |
| 2006-12-19 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2006-12-18 | 625 | 625 | 624 | 624 | 2,000 | 3,120 |
| 2006-12-15 | 639 | 640 | 635 | 640 | 9,000 | 3,200 |
| 2006-12-14 | 663 | 663 | 635 | 635 | 4,000 | 3,175 |
| 2006-12-13 | 663 | 663 | 643 | 643 | 2,000 | 3,215 |
| 2006-12-08 | 664 | 665 | 664 | 665 | 2,000 | 3,325 |
| 2006-12-07 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 2006-12-06 | 621 | 625 | 611 | 625 | 5,000 | 3,125 |
| 2006-12-05 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-12-01 | 610 | 618 | 610 | 618 | 2,000 | 3,090 |
| 2006-11-29 | 590 | 614 | 590 | 614 | 3,000 | 3,070 |
| 2006-11-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-11-24 | 576 | 576 | 570 | 570 | 2,000 | 2,850 |
| 2006-11-21 | 602 | 602 | 582 | 582 | 3,000 | 2,910 |
| 2006-11-20 | 612 | 612 | 601 | 602 | 4,000 | 3,010 |
| 2006-11-17 | 619 | 629 | 619 | 629 | 2,000 | 3,145 |
| 2006-11-16 | 601 | 619 | 601 | 619 | 4,000 | 3,095 |
| 2006-11-15 | 620 | 620 | 600 | 620 | 12,000 | 3,100 |
| 2006-11-14 | 610 | 615 | 610 | 615 | 11,000 | 3,075 |
| 2006-11-13 | 650 | 650 | 650 | 650 | 9,000 | 3,250 |
| 2006-11-10 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2006-11-09 | 661 | 661 | 651 | 655 | 5,000 | 3,275 |
| 2006-11-08 | 679 | 680 | 679 | 679 | 13,000 | 3,395 |
| 2006-11-07 | 662 | 676 | 659 | 676 | 4,000 | 3,380 |
| 2006-11-02 | 645 | 670 | 645 | 670 | 13,000 | 3,350 |
| 2006-10-27 | 664 | 674 | 664 | 674 | 6,000 | 3,370 |
| 2006-10-25 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-10-24 | 679 | 679 | 666 | 666 | 3,000 | 3,330 |
| 2006-10-23 | 677 | 677 | 675 | 675 | 2,000 | 3,375 |
| 2006-10-20 | 674 | 684 | 674 | 684 | 3,000 | 3,420 |
| 2006-10-19 | 681 | 689 | 680 | 689 | 6,000 | 3,445 |
| 2006-10-17 | 689 | 698 | 670 | 670 | 17,000 | 3,350 |
| 2006-10-16 | 682 | 692 | 682 | 692 | 2,000 | 3,460 |
| 2006-10-13 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2006-10-10 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2006-10-06 | 661 | 679 | 661 | 679 | 13,000 | 3,395 |
| 2006-10-05 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 2006-10-04 | 700 | 700 | 680 | 690 | 8,000 | 3,450 |
| 2006-10-02 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-09-29 | 708 | 708 | 686 | 686 | 7,000 | 3,430 |
| 2006-09-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-09-27 | 701 | 701 | 700 | 700 | 3,000 | 3,500 |
| 2006-09-26 | 690 | 690 | 681 | 681 | 5,000 | 3,405 |
| 2006-09-25 | 705 | 707 | 700 | 700 | 8,000 | 3,500 |
| 2006-09-21 | 745 | 745 | 710 | 715 | 9,000 | 3,575 |
| 2006-09-20 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 2006-09-19 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2006-09-15 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2006-09-14 | 781 | 786 | 769 | 769 | 9,000 | 3,845 |
| 2006-09-13 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 2006-09-12 | 806 | 806 | 800 | 800 | 4,000 | 4,000 |
| 2006-09-06 | 821 | 822 | 820 | 820 | 6,000 | 4,100 |
| 2006-09-05 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2006-09-04 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2006-09-01 | 810 | 823 | 810 | 823 | 4,000 | 4,115 |
| 2006-08-30 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2006-08-29 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2006-08-28 | 859 | 863 | 859 | 863 | 2,000 | 4,315 |
| 2006-08-24 | 854 | 854 | 854 | 854 | 1,000 | 4,270 |
| 2006-08-23 | 855 | 855 | 835 | 835 | 4,000 | 4,175 |
| 2006-08-22 | 852 | 852 | 845 | 845 | 2,000 | 4,225 |
| 2006-08-21 | 825 | 845 | 825 | 845 | 7,000 | 4,225 |
| 2006-08-18 | 817 | 817 | 810 | 810 | 2,000 | 4,050 |
| 2006-08-17 | 808 | 808 | 807 | 807 | 2,000 | 4,035 |
| 2006-08-16 | 791 | 800 | 790 | 800 | 7,000 | 4,000 |
| 2006-08-15 | 792 | 792 | 790 | 790 | 4,000 | 3,950 |
| 2006-08-14 | 786 | 792 | 782 | 792 | 3,000 | 3,960 |
| 2006-08-11 | 794 | 800 | 794 | 800 | 3,000 | 4,000 |
| 2006-08-10 | 794 | 794 | 794 | 794 | 2,000 | 3,970 |
| 2006-08-09 | 780 | 790 | 780 | 790 | 2,000 | 3,950 |
| 2006-08-08 | 790 | 790 | 780 | 780 | 4,000 | 3,900 |
| 2006-08-07 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2006-08-01 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 2006-07-31 | 790 | 800 | 790 | 800 | 4,000 | 4,000 |
| 2006-07-28 | 770 | 770 | 755 | 755 | 4,000 | 3,775 |
| 2006-07-27 | 797 | 797 | 770 | 780 | 6,000 | 3,900 |
| 2006-07-26 | 765 | 788 | 765 | 788 | 5,000 | 3,940 |
| 2006-07-25 | 760 | 765 | 760 | 765 | 3,000 | 3,825 |
| 2006-07-24 | 765 | 765 | 755 | 755 | 4,000 | 3,775 |
| 2006-07-20 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2006-07-19 | 756 | 756 | 755 | 755 | 3,000 | 3,775 |
| 2006-07-14 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 2006-07-13 | 805 | 805 | 800 | 800 | 3,000 | 4,000 |
| 2006-07-11 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2006-07-10 | 815 | 820 | 815 | 820 | 2,000 | 4,100 |
| 2006-07-07 | 840 | 840 | 835 | 835 | 6,000 | 4,175 |
| 2006-07-05 | 839 | 849 | 837 | 837 | 6,000 | 4,185 |
| 2006-07-04 | 840 | 840 | 835 | 835 | 3,000 | 4,175 |
| 2006-07-03 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2006-06-30 | 838 | 838 | 838 | 838 | 3,000 | 4,190 |
| 2006-06-29 | 837 | 837 | 836 | 836 | 4,000 | 4,180 |
| 2006-06-28 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 2006-06-27 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2006-06-26 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2006-06-16 | 835 | 850 | 835 | 850 | 5,000 | 4,250 |
| 2006-06-15 | 815 | 815 | 795 | 795 | 3,000 | 3,975 |
| 2006-06-13 | 835 | 835 | 835 | 835 | 3,000 | 4,175 |
| 2006-06-12 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2006-06-09 | 801 | 801 | 780 | 795 | 13,000 | 3,975 |
| 2006-06-08 | 848 | 848 | 836 | 836 | 2,000 | 4,180 |
| 2006-06-07 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 2006-06-06 | 891 | 891 | 873 | 873 | 2,000 | 4,365 |
| 2006-06-05 | 846 | 861 | 846 | 861 | 3,000 | 4,305 |
| 2006-06-02 | 891 | 891 | 831 | 831 | 4,000 | 4,155 |
| 2006-06-01 | 921 | 921 | 901 | 901 | 3,000 | 4,505 |
| 2006-05-31 | 928 | 928 | 927 | 927 | 2,000 | 4,635 |
| 2006-05-30 | 926 | 935 | 926 | 935 | 3,000 | 4,675 |
| 2006-05-29 | 925 | 925 | 925 | 925 | 4,000 | 4,625 |
| 2006-05-25 | 923 | 924 | 923 | 924 | 4,000 | 4,620 |
| 2006-05-24 | 933 | 933 | 933 | 933 | 1,000 | 4,665 |
| 2006-05-23 | 923 | 943 | 923 | 943 | 5,000 | 4,715 |
| 2006-05-22 | 1,009 | 1,009 | 981 | 981 | 6,000 | 4,905 |
| 2006-05-19 | 990 | 990 | 980 | 980 | 3,000 | 4,900 |
| 2006-05-18 | 984 | 985 | 960 | 980 | 19,000 | 4,900 |
| 2006-05-17 | 997 | 1,000 | 991 | 994 | 19,000 | 4,970 |
| 2006-05-16 | 1,010 | 1,010 | 1,000 | 1,008 | 12,000 | 5,040 |
| 2006-05-15 | 990 | 1,010 | 990 | 1,010 | 24,000 | 5,050 |
| 2006-05-12 | 1,000 | 1,007 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2006-05-11 | 1,000 | 1,000 | 995 | 1,000 | 8,000 | 5,000 |
| 2006-05-10 | 1,001 | 1,005 | 1,000 | 1,005 | 12,000 | 5,025 |
| 2006-05-09 | 995 | 1,000 | 990 | 1,000 | 13,000 | 5,000 |
| 2006-05-08 | 998 | 998 | 995 | 995 | 4,000 | 4,975 |
| 2006-05-02 | 960 | 961 | 960 | 961 | 3,000 | 4,805 |
| 2006-05-01 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2006-04-28 | 960 | 980 | 960 | 960 | 5,000 | 4,800 |
| 2006-04-27 | 979 | 979 | 939 | 960 | 3,000 | 4,800 |
| 2006-04-26 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 2006-04-25 | 976 | 976 | 975 | 975 | 2,000 | 4,875 |
| 2006-04-24 | 984 | 984 | 966 | 966 | 3,000 | 4,830 |
| 2006-04-21 | 985 | 985 | 985 | 985 | 2,000 | 4,925 |
| 2006-04-19 | 989 | 989 | 989 | 989 | 1,000 | 4,945 |
| 2006-04-18 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 2006-04-17 | 975 | 975 | 956 | 956 | 7,000 | 4,780 |
| 2006-04-14 | 970 | 975 | 970 | 975 | 7,000 | 4,875 |
| 2006-04-13 | 980 | 980 | 970 | 970 | 7,000 | 4,850 |
| 2006-04-12 | 983 | 983 | 981 | 981 | 4,000 | 4,905 |
| 2006-04-11 | 985 | 990 | 985 | 990 | 3,000 | 4,950 |
| 2006-04-10 | 985 | 990 | 985 | 990 | 4,000 | 4,950 |
| 2006-04-07 | 1,004 | 1,004 | 992 | 992 | 6,000 | 4,960 |
| 2006-04-06 | 1,007 | 1,007 | 1,005 | 1,005 | 2,000 | 5,025 |
| 2006-04-04 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 5,050 |
| 2006-04-03 | 990 | 1,000 | 990 | 1,000 | 6,000 | 5,000 |
| 2006-03-31 | 1,019 | 1,019 | 1,010 | 1,010 | 6,000 | 5,050 |
| 2006-03-30 | 999 | 1,020 | 999 | 1,010 | 12,000 | 5,050 |
| 2006-03-29 | 999 | 999 | 999 | 999 | 2,000 | 4,995 |
| 2006-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2006-03-27 | 1,000 | 1,000 | 995 | 1,000 | 8,000 | 5,000 |
| 2006-03-24 | 1,010 | 1,010 | 1,002 | 1,002 | 5,000 | 5,010 |
| 2006-03-23 | 1,039 | 1,039 | 1,036 | 1,036 | 3,000 | 5,180 |
| 2006-03-22 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 5,150 |
| 2006-03-20 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 5,100 |
| 2006-03-17 | 990 | 1,000 | 990 | 1,000 | 8,000 | 5,000 |
| 2006-03-16 | 978 | 980 | 978 | 980 | 3,000 | 4,900 |
| 2006-03-15 | 950 | 970 | 950 | 970 | 9,000 | 4,850 |
| 2006-03-14 | 931 | 940 | 931 | 940 | 2,000 | 4,700 |
| 2006-03-10 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2006-03-09 | 910 | 930 | 910 | 930 | 6,000 | 4,650 |
| 2006-03-08 | 929 | 929 | 901 | 901 | 2,000 | 4,505 |
| 2006-03-07 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2006-03-06 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2006-03-03 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2006-03-02 | 978 | 978 | 978 | 978 | 1,000 | 4,890 |
| 2006-03-01 | 978 | 978 | 958 | 960 | 5,000 | 4,800 |
| 2006-02-28 | 1,000 | 1,000 | 971 | 971 | 4,000 | 4,855 |
| 2006-02-27 | 990 | 1,000 | 990 | 1,000 | 3,000 | 5,000 |
| 2006-02-24 | 955 | 970 | 955 | 970 | 2,000 | 4,850 |
| 2006-02-23 | 915 | 950 | 915 | 950 | 2,000 | 4,750 |
| 2006-02-22 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2006-02-21 | 917 | 920 | 877 | 920 | 7,000 | 4,600 |
| 2006-02-20 | 939 | 939 | 899 | 920 | 9,000 | 4,600 |
| 2006-02-17 | 950 | 950 | 920 | 950 | 9,000 | 4,750 |
| 2006-02-16 | 985 | 985 | 950 | 950 | 6,000 | 4,750 |
| 2006-02-15 | 981 | 981 | 980 | 980 | 3,000 | 4,900 |
| 2006-02-14 | 1,000 | 1,000 | 951 | 979 | 8,000 | 4,895 |
| 2006-02-13 | 1,002 | 1,003 | 1,000 | 1,000 | 5,000 | 5,000 |
| 2006-02-10 | 1,023 | 1,023 | 1,000 | 1,000 | 5,000 | 5,000 |
| 2006-02-09 | 1,022 | 1,042 | 1,022 | 1,042 | 2,000 | 5,210 |
| 2006-02-08 | 1,059 | 1,060 | 1,050 | 1,055 | 18,000 | 5,275 |
| 2006-02-07 | 1,080 | 1,089 | 1,069 | 1,069 | 7,000 | 5,345 |
| 2006-02-06 | 1,060 | 1,090 | 1,060 | 1,060 | 11,000 | 5,300 |
| 2006-02-03 | 1,032 | 1,048 | 1,032 | 1,040 | 4,000 | 5,200 |
| 2006-02-02 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 5,250 |
| 2006-02-01 | 1,040 | 1,050 | 1,025 | 1,050 | 6,000 | 5,250 |
| 2006-01-31 | 1,089 | 1,089 | 1,061 | 1,070 | 4,000 | 5,350 |
| 2006-01-30 | 1,120 | 1,120 | 1,061 | 1,070 | 7,000 | 5,350 |
| 2006-01-27 | 1,095 | 1,095 | 1,055 | 1,095 | 3,000 | 5,475 |
| 2006-01-26 | 1,060 | 1,060 | 1,055 | 1,055 | 2,000 | 5,275 |
| 2006-01-25 | 1,044 | 1,060 | 1,042 | 1,060 | 4,000 | 5,300 |
| 2006-01-24 | 1,006 | 1,025 | 1,006 | 1,025 | 6,000 | 5,125 |
| 2006-01-23 | 1,007 | 1,025 | 1,005 | 1,025 | 5,000 | 5,125 |
| 2006-01-20 | 1,050 | 1,080 | 1,040 | 1,040 | 18,000 | 5,200 |
| 2006-01-19 | 983 | 1,031 | 970 | 1,031 | 19,000 | 5,155 |
| 2006-01-18 | 1,030 | 1,030 | 1,000 | 1,001 | 11,000 | 5,005 |
| 2006-01-17 | 1,100 | 1,115 | 1,090 | 1,090 | 18,000 | 5,450 |
| 2006-01-16 | 1,117 | 1,120 | 1,080 | 1,120 | 21,000 | 5,600 |
| 2006-01-13 | 1,121 | 1,121 | 1,070 | 1,090 | 22,000 | 5,450 |
| 2006-01-12 | 1,153 | 1,155 | 1,140 | 1,140 | 8,000 | 5,700 |
| 2006-01-11 | 1,150 | 1,200 | 1,140 | 1,140 | 15,000 | 5,700 |
| 2006-01-10 | 1,200 | 1,200 | 1,190 | 1,190 | 15,000 | 5,950 |
| 2006-01-06 | 1,206 | 1,206 | 1,198 | 1,205 | 14,000 | 6,025 |
| 2006-01-05 | 1,180 | 1,225 | 1,180 | 1,206 | 25,000 | 6,030 |
| 2006-01-04 | 1,180 | 1,180 | 1,150 | 1,166 | 7,000 | 5,830 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
