7932 (株)ニッピ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-193,4403,4403,4353,4356003,435
2022-05-183,4453,4753,4403,4758003,475
2022-05-173,4353,4603,4353,4601,1003,460
2022-05-163,4503,4503,4353,4357003,435
2022-05-133,4653,4803,4653,4656003,465
2022-05-123,5003,5003,4803,4904003,490
2022-05-113,5003,5003,5003,5001003,500
2022-05-103,5303,5303,4503,5101,3003,510
2022-05-093,5453,5453,5353,5354003,535
2022-05-063,5453,5453,5253,5401,2003,540
2022-05-023,4953,5103,4953,5103003,510
2022-04-283,5353,5453,5353,5455003,545
2022-04-273,5003,5003,4703,4805003,480
2022-04-263,5003,5053,4753,5052,2003,505
2022-04-253,4853,5353,4803,5351,1003,535
2022-04-223,5153,5153,4853,4854003,485
2022-04-213,5103,5203,5103,5155003,515
2022-04-203,5103,5203,5103,5104003,510
2022-04-193,4853,4853,4853,4851003,485
2022-04-183,5353,5353,4953,5102,4003,510
2022-04-153,5303,5353,5303,5352003,535
2022-04-143,5453,5453,5353,5352003,535
2022-04-133,5253,5303,5253,5302003,530
2022-04-123,5303,5303,5203,5253003,525
2022-04-113,5353,5503,5303,5507003,550
2022-04-083,5403,5403,5203,5301,0003,530
2022-04-073,5753,5753,5353,5355003,535
2022-04-063,5803,5803,5703,5755003,575
2022-04-053,5103,6003,5103,5602,2003,560
2022-04-043,5103,5103,5103,5101,1003,510
2022-04-013,5253,5303,5253,5302003,530
2022-03-313,5503,5503,5153,5251,8003,525
2022-03-303,5053,5753,5053,5659003,565
2022-03-293,6153,6203,6003,6204,6003,620
2022-03-283,6103,6103,6003,6101,2003,610
2022-03-253,6003,6103,6003,6104003,610
2022-03-243,6003,6153,5903,5906003,590
2022-03-233,5903,6303,5903,6051,1003,605
2022-03-223,6003,6003,5903,5903003,590
2022-03-183,5303,6003,5303,6001,4003,600
2022-03-173,5303,5653,5203,5656003,565
2022-03-163,5303,5753,5303,5307003,530
2022-03-153,5203,5303,5203,5302003,530
2022-03-143,5003,5153,5003,5156003,515
2022-03-113,4703,5003,4603,5001,3003,500
2022-03-103,5003,5203,5003,5201,1003,520
2022-03-093,4303,4553,4303,4551,0003,455
2022-03-083,4853,5003,4353,4351,3003,435
2022-03-073,5953,5953,4303,5255,8003,525
2022-03-043,6003,6003,5903,5956003,595
2022-03-033,6003,6003,5903,5907003,590
2022-03-023,5853,6053,5853,6006003,600
2022-03-013,5903,6103,5903,6101,3003,610
2022-02-283,5603,5903,5603,5908003,590
2022-02-253,5503,5703,5453,5609003,560
2022-02-243,5703,5703,5503,5502,2003,550
2022-02-223,6053,6053,5503,5703,0003,570
2022-02-213,6003,6153,6003,6057003,605
2022-02-183,6003,6003,6003,6007003,600
2022-02-17---3,600-3,600
2022-02-163,5953,6253,5953,6006,3003,600
2022-02-153,6203,6303,6203,6204003,620
2022-02-143,6203,6203,5953,6202,7003,620
2022-02-103,6353,6353,6003,6202,9003,620
2022-02-093,6353,6553,6153,6257,7003,625
2022-02-083,6503,7003,6353,7003,0003,700
2022-02-073,6453,6453,6203,6251,6003,625
2022-02-043,6103,6353,6003,6151,8003,615
2022-02-033,6053,6103,6053,6101,0003,610
2022-02-023,6153,6303,6003,6301,0003,630
2022-02-013,5953,6103,5953,6001,3003,600
2022-01-313,5553,5753,5403,5708003,570
2022-01-283,6303,6303,5303,5406,2003,540
2022-01-273,6603,6603,5503,5653,5003,565
2022-01-263,6503,6603,6303,6601,1003,660
2022-01-253,6653,6653,6403,6502,3003,650
2022-01-243,6853,6853,6603,6801,6003,680
2022-01-213,6903,6903,6853,6852003,685
2022-01-203,6753,7003,6753,6901,4003,690
2022-01-193,7153,7153,6603,6701,1003,670
2022-01-183,7403,7403,7253,7254003,725
2022-01-173,7253,7253,7153,7156003,715
2022-01-143,7503,7503,7153,7257003,725
2022-01-133,7503,7503,7503,7503003,750
2022-01-123,7503,7503,7503,7505003,750
2022-01-113,7103,7303,7103,7256003,725
2022-01-073,7103,7103,6703,6751,2003,675
2022-01-063,7153,7203,6803,6901,4003,690
2022-01-053,7053,7153,6703,7155,9003,715
2022-01-043,7503,7503,6753,7052,7003,705

分割・併合履歴 : [2017-09-27]1株→0.2株