7932 (株)ニッピ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1993-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1993-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1993-12-20 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1993-12-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1993-12-15 | 1,300 | 1,340 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1993-12-14 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 | 6,250 |
| 1993-12-13 | 1,110 | 1,200 | 1,110 | 1,200 | 3,000 | 6,000 |
| 1993-12-10 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 5,500 |
| 1993-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1993-12-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1993-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1993-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1993-11-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1993-11-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1993-11-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1993-11-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1993-11-04 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1993-10-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1993-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1993-10-20 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1993-10-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1993-10-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1993-10-12 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1993-10-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1993-10-05 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 6,350 |
| 1993-09-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1993-09-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1993-09-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1993-09-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1993-09-09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1993-08-31 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 6,700 |
| 1993-08-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1993-08-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1993-08-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1993-08-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1993-08-11 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 6,450 |
| 1993-08-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1993-08-09 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 6,550 |
| 1993-08-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1993-07-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1993-07-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1993-07-22 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1993-07-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1993-07-14 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 6,950 |
| 1993-07-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1993-07-05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 6,950 |
| 1993-06-30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1993-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1993-06-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1993-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1993-06-07 | 1,410 | 1,430 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1993-06-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1993-06-03 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1993-06-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 7,200 |
| 1993-05-31 | 1,450 | 1,450 | 1,410 | 1,450 | 7,000 | 7,250 |
| 1993-05-28 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 7,000 |
| 1993-05-27 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1993-05-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1993-05-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1993-05-13 | 1,420 | 1,450 | 1,410 | 1,410 | 3,000 | 7,050 |
| 1993-05-12 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 7,000 |
| 1993-05-11 | 1,450 | 1,470 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1993-05-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1993-05-06 | 1,380 | 1,450 | 1,380 | 1,440 | 3,000 | 7,200 |
| 1993-04-27 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 6,800 |
| 1993-04-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1993-04-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1993-04-22 | 1,370 | 1,380 | 1,370 | 1,380 | 9,000 | 6,900 |
| 1993-04-19 | 1,410 | 1,410 | 1,390 | 1,390 | 5,000 | 6,950 |
| 1993-04-16 | 1,350 | 1,450 | 1,350 | 1,410 | 10,000 | 7,050 |
| 1993-04-15 | 1,290 | 1,330 | 1,290 | 1,330 | 6,000 | 6,650 |
| 1993-04-14 | 1,270 | 1,300 | 1,260 | 1,300 | 7,000 | 6,500 |
| 1993-04-13 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 | 6,300 |
| 1993-04-12 | 1,300 | 1,310 | 1,300 | 1,300 | 11,000 | 6,500 |
| 1993-04-09 | 1,270 | 1,300 | 1,270 | 1,300 | 12,000 | 6,500 |
| 1993-04-08 | 1,300 | 1,300 | 1,250 | 1,260 | 6,000 | 6,300 |
| 1993-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1993-04-06 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 6,800 |
| 1993-04-05 | 1,300 | 1,350 | 1,300 | 1,350 | 6,000 | 6,750 |
| 1993-04-02 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 | 6,500 |
| 1993-04-01 | 1,200 | 1,240 | 1,200 | 1,240 | 6,000 | 6,200 |
| 1993-03-31 | 1,190 | 1,210 | 1,190 | 1,210 | 5,000 | 6,050 |
| 1993-03-30 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 6,000 |
| 1993-03-29 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1993-03-26 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1993-03-25 | 1,190 | 1,190 | 1,180 | 1,180 | 13,000 | 5,900 |
| 1993-03-24 | 1,170 | 1,180 | 1,170 | 1,180 | 14,000 | 5,900 |
| 1993-03-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1993-03-22 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 5,900 |
| 1993-03-19 | 1,160 | 1,170 | 1,150 | 1,170 | 7,000 | 5,850 |
| 1993-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1993-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1993-03-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1993-03-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1993-03-10 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 5,150 |
| 1993-03-09 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1993-03-08 | 990 | 1,000 | 990 | 1,000 | 2,000 | 5,000 |
| 1993-03-05 | 970 | 1,000 | 970 | 1,000 | 5,000 | 5,000 |
| 1993-03-04 | 969 | 970 | 969 | 970 | 15,000 | 4,850 |
| 1993-03-02 | 999 | 999 | 999 | 999 | 6,000 | 4,995 |
| 1993-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1993-02-25 | 1,030 | 1,030 | 999 | 1,000 | 10,000 | 5,000 |
| 1993-02-24 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 5,150 |
| 1993-02-23 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1993-02-19 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 | 5,400 |
| 1993-02-18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1993-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1993-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1993-02-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1993-02-10 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 | 5,550 |
| 1993-02-09 | 1,150 | 1,150 | 1,130 | 1,150 | 7,000 | 5,750 |
| 1993-02-05 | 1,170 | 1,190 | 1,170 | 1,190 | 6,000 | 5,950 |
| 1993-02-04 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1993-02-03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1993-02-02 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 6,100 |
| 1993-01-28 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1993-01-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1993-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1993-01-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1993-01-13 | 1,300 | 1,300 | 1,230 | 1,230 | 4,000 | 6,150 |
| 1993-01-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1993-01-05 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 6,400 |
| 1993-01-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
