7932 (株)ニッピ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1994-12-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1994-12-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1994-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1994-12-13 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1994-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1994-12-05 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 6,350 |
| 1994-12-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1994-11-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1994-11-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1994-11-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1994-11-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1994-11-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1994-11-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1994-10-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1994-10-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1994-10-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1994-10-05 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1994-10-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1994-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1994-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1994-09-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1994-09-22 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 7,150 |
| 1994-09-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1994-09-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1994-09-09 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 | 7,100 |
| 1994-09-07 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 7,150 |
| 1994-09-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1994-09-05 | 1,450 | 1,500 | 1,450 | 1,500 | 2,000 | 7,500 |
| 1994-08-31 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1994-08-30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 7,050 |
| 1994-08-23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1994-08-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1994-08-09 | 1,560 | 1,600 | 1,560 | 1,600 | 5,000 | 8,000 |
| 1994-08-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1994-08-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1994-08-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1994-08-03 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 7,750 |
| 1994-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1994-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1994-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1994-07-21 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 7,750 |
| 1994-07-20 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 7,750 |
| 1994-07-18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1994-07-15 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 7,950 |
| 1994-07-13 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 8,200 |
| 1994-07-12 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 8,250 |
| 1994-07-11 | 1,590 | 1,600 | 1,580 | 1,580 | 3,000 | 7,900 |
| 1994-07-08 | 1,550 | 1,650 | 1,550 | 1,650 | 9,000 | 8,250 |
| 1994-07-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1994-07-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1994-07-04 | 1,480 | 1,530 | 1,480 | 1,530 | 6,000 | 7,650 |
| 1994-07-01 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 7,000 |
| 1994-06-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1994-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1994-06-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1994-06-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1994-06-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1994-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1994-06-17 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 7,000 |
| 1994-06-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1994-06-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1994-06-07 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 6,800 |
| 1994-06-06 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1994-05-31 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1994-05-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1994-05-26 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 6,300 |
| 1994-05-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1994-05-24 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 6,700 |
| 1994-05-19 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 6,750 |
| 1994-05-18 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 6,700 |
| 1994-05-13 | 1,340 | 1,370 | 1,340 | 1,370 | 8,000 | 6,850 |
| 1994-05-10 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 6,750 |
| 1994-05-09 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 6,750 |
| 1994-05-06 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 6,500 |
| 1994-04-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 6,300 |
| 1994-04-27 | 1,260 | 1,270 | 1,260 | 1,260 | 3,000 | 6,300 |
| 1994-04-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 1994-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1994-04-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1994-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1994-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1994-04-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1994-04-07 | 1,200 | 1,210 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1994-04-04 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1994-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1994-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1994-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1994-03-16 | 1,210 | 1,350 | 1,210 | 1,350 | 7,000 | 6,750 |
| 1994-03-15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1994-03-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1994-03-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1994-03-01 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1994-02-28 | 1,180 | 1,180 | 1,060 | 1,060 | 6,000 | 5,300 |
| 1994-02-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1994-02-22 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1994-02-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1994-02-17 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1994-02-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1994-02-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 1994-02-04 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 6,050 |
| 1994-02-03 | 1,200 | 1,210 | 1,180 | 1,200 | 7,000 | 6,000 |
| 1994-02-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1994-02-01 | 1,160 | 1,230 | 1,160 | 1,230 | 11,000 | 6,150 |
| 1994-01-31 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1994-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1994-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1994-01-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1994-01-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1994-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
