7932 (株)ニッピ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-12-24 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-12-20 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1996-12-13 | 979 | 979 | 960 | 960 | 4,000 | 4,800 |
| 1996-12-12 | 991 | 991 | 980 | 980 | 4,000 | 4,900 |
| 1996-12-11 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1996-12-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1996-12-03 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1996-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1996-11-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1996-11-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1996-11-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1996-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996-11-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1996-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1996-10-25 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1996-10-24 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1996-10-21 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 5,050 |
| 1996-10-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1996-10-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1996-10-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1996-09-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1996-09-13 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1996-09-12 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 5,300 |
| 1996-09-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1996-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-09-04 | 1,190 | 1,190 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1996-08-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1996-08-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1996-08-08 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 5,550 |
| 1996-08-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1996-08-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1996-08-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1996-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-07-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1996-07-11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 6,050 |
| 1996-07-05 | 1,210 | 1,300 | 1,210 | 1,300 | 4,000 | 6,500 |
| 1996-07-03 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 6,000 |
| 1996-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-06-27 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 5,600 |
| 1996-06-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1996-06-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1996-05-30 | 1,210 | 1,210 | 1,200 | 1,210 | 4,000 | 6,050 |
| 1996-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-05-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-05-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1996-04-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1996-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1996-04-19 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 6,850 |
| 1996-04-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1996-04-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1996-04-15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1996-04-12 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1996-04-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1996-04-08 | 1,110 | 1,140 | 1,110 | 1,140 | 5,000 | 5,700 |
| 1996-04-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1996-03-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-03-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1996-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1996-02-23 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1996-02-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1996-02-05 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1996-02-02 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1996-01-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1996-01-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1996-01-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1996-01-18 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1996-01-16 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 6,000 |
| 1996-01-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1996-01-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-01-09 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
