7932 (株)ニッピ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1995-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-12-26 | 990 | 990 | 980 | 980 | 6,000 | 4,900 |
| 1995-12-21 | 961 | 961 | 961 | 961 | 1,000 | 4,805 |
| 1995-12-20 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1995-12-12 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 5,100 |
| 1995-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-12-08 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1995-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1995-12-06 | 962 | 962 | 962 | 962 | 2,000 | 4,810 |
| 1995-12-05 | 961 | 961 | 961 | 961 | 1,000 | 4,805 |
| 1995-12-04 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1995-11-30 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1995-11-27 | 959 | 959 | 959 | 959 | 1,000 | 4,795 |
| 1995-11-21 | 970 | 970 | 960 | 960 | 2,000 | 4,800 |
| 1995-11-15 | 980 | 980 | 970 | 970 | 2,000 | 4,850 |
| 1995-11-10 | 980 | 1,000 | 980 | 1,000 | 2,000 | 5,000 |
| 1995-11-08 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1995-11-07 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1995-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-10-25 | 981 | 981 | 980 | 980 | 3,000 | 4,900 |
| 1995-10-19 | 1,000 | 1,000 | 980 | 980 | 4,000 | 4,900 |
| 1995-10-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1995-09-27 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 1995-09-21 | 975 | 975 | 975 | 975 | 2,000 | 4,875 |
| 1995-09-12 | 1,000 | 1,000 | 975 | 1,000 | 3,000 | 5,000 |
| 1995-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-09-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1995-08-23 | 1,020 | 1,020 | 980 | 980 | 2,000 | 4,900 |
| 1995-08-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1995-08-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1995-08-17 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 5,200 |
| 1995-08-16 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 5,100 |
| 1995-08-15 | 1,000 | 1,000 | 980 | 980 | 3,000 | 4,900 |
| 1995-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-08-10 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 5,200 |
| 1995-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1995-07-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1995-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1995-07-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-07-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1995-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-06-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1995-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1995-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-05-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1995-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1995-05-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1995-05-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1995-05-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1995-04-28 | 1,040 | 1,100 | 1,040 | 1,100 | 2,000 | 5,500 |
| 1995-04-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1995-04-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1995-04-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1995-04-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1995-04-11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1995-04-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1995-03-29 | 1,010 | 1,010 | 1,010 | 1,010 | 150,000 | 5,050 |
| 1995-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 150,000 | 5,000 |
| 1995-03-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1995-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1995-03-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1995-03-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1995-03-06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 1995-03-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1995-02-27 | 1,170 | 1,170 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1995-02-23 | 1,190 | 1,190 | 1,110 | 1,110 | 3,000 | 5,550 |
| 1995-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-01-31 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1995-01-30 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1995-01-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1995-01-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1995-01-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-01-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1995-01-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1995-01-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1995-01-12 | 1,350 | 1,390 | 1,350 | 1,390 | 5,000 | 6,950 |
| 1995-01-11 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 | 6,500 |
| 1995-01-06 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1995-01-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
