7932 (株)ニッピ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1992-12-24 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 6,150 |
| 1992-12-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1992-12-21 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1992-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1992-12-17 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1992-12-15 | 1,210 | 1,220 | 1,200 | 1,200 | 11,000 | 6,000 |
| 1992-12-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1992-12-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1992-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1992-12-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1992-11-30 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1992-11-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1992-11-25 | 1,100 | 1,120 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1992-11-24 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 5,600 |
| 1992-11-20 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 | 5,500 |
| 1992-11-19 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 | 5,750 |
| 1992-11-18 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1992-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1992-11-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1992-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1992-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1992-10-28 | 1,500 | 1,530 | 1,500 | 1,530 | 4,000 | 7,650 |
| 1992-10-27 | 1,600 | 1,600 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1992-10-26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 8,050 |
| 1992-10-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1992-10-20 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 8,950 |
| 1992-10-14 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 9,000 |
| 1992-09-30 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 9,000 |
| 1992-09-29 | 1,920 | 1,920 | 1,800 | 1,800 | 2,000 | 9,000 |
| 1992-09-25 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 | 10,500 |
| 1992-09-24 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 10,250 |
| 1992-09-22 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 |
| 1992-09-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 10,000 |
| 1992-09-18 | 2,000 | 2,050 | 2,000 | 2,050 | 3,000 | 10,250 |
| 1992-09-17 | 1,900 | 1,990 | 1,900 | 1,990 | 2,000 | 9,950 |
| 1992-09-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 8,750 |
| 1992-09-09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 9,000 |
| 1992-09-07 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 | 9,500 |
| 1992-09-04 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 9,100 |
| 1992-09-02 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 9,100 |
| 1992-09-01 | 1,820 | 1,850 | 1,820 | 1,850 | 6,000 | 9,250 |
| 1992-08-31 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 9,000 |
| 1992-08-28 | 1,700 | 1,750 | 1,700 | 1,750 | 2,000 | 8,750 |
| 1992-08-24 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 8,200 |
| 1992-08-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1992-08-19 | 1,500 | 1,600 | 1,500 | 1,600 | 9,000 | 8,000 |
| 1992-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 7,500 |
| 1992-08-17 | 1,600 | 1,600 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1992-08-14 | 1,600 | 1,660 | 1,600 | 1,660 | 2,000 | 8,300 |
| 1992-08-13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 8,450 |
| 1992-08-11 | 1,850 | 1,990 | 1,850 | 1,990 | 3,000 | 9,950 |
| 1992-08-10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1992-07-27 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 10,250 |
| 1992-07-15 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 11,050 |
| 1992-07-14 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 11,050 |
| 1992-07-13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 11,050 |
| 1992-07-10 | 2,200 | 2,200 | 2,200 | 2,200 | 147,000 | 11,000 |
| 1992-07-09 | 2,200 | 2,200 | 2,200 | 2,200 | 147,000 | 11,000 |
| 1992-07-08 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 11,000 |
| 1992-06-26 | 2,310 | 2,310 | 2,220 | 2,220 | 7,000 | 11,100 |
| 1992-06-23 | 2,350 | 2,350 | 2,350 | 2,350 | 7,000 | 11,750 |
| 1992-06-05 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 12,500 |
| 1992-05-28 | 2,600 | 2,650 | 2,600 | 2,650 | 5,000 | 13,250 |
| 1992-04-27 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 12,850 |
| 1992-03-31 | 2,760 | 2,900 | 2,760 | 2,900 | 6,000 | 14,500 |
| 1992-03-30 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 13,800 |
| 1992-03-19 | 2,600 | 2,700 | 2,600 | 2,700 | 3,000 | 13,500 |
| 1992-03-18 | 2,700 | 2,710 | 2,700 | 2,710 | 2,000 | 13,550 |
| 1992-03-13 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 13,500 |
| 1992-03-11 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 12,300 |
| 1992-03-09 | 2,470 | 2,470 | 2,460 | 2,460 | 2,000 | 12,300 |
| 1992-03-05 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 13,000 |
| 1992-03-02 | 2,460 | 2,460 | 2,460 | 2,460 | 76,000 | 12,300 |
| 1992-02-28 | 2,460 | 2,460 | 2,300 | 2,300 | 43,000 | 11,500 |
| 1992-02-24 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 12,300 |
| 1992-02-17 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 12,300 |
| 1992-02-14 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 12,500 |
| 1992-01-30 | 2,500 | 2,520 | 2,500 | 2,520 | 2,000 | 12,600 |
| 1992-01-29 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 12,600 |
| 1992-01-20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 12,500 |
| 1992-01-07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 13,500 |
| 1992-01-06 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 13,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
