7932 (株)ニッピ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 550 | 550 | 480 | 480 | 5,000 | 2,400 |
| 1997-12-19 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-12-12 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1997-12-05 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 1997-11-26 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 1997-11-17 | 720 | 720 | 700 | 700 | 4,000 | 3,500 |
| 1997-11-07 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-11-05 | 766 | 766 | 766 | 766 | 1,000 | 3,830 |
| 1997-10-29 | 749 | 749 | 745 | 745 | 2,000 | 3,725 |
| 1997-10-27 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1997-10-17 | 761 | 761 | 750 | 750 | 2,000 | 3,750 |
| 1997-10-07 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-09-26 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1997-09-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-09-17 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1997-09-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-09-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-08-20 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1997-08-18 | 822 | 822 | 822 | 822 | 4,000 | 4,110 |
| 1997-08-05 | 855 | 875 | 855 | 874 | 4,000 | 4,370 |
| 1997-07-30 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 1997-07-29 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1997-07-25 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1997-07-15 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1997-07-14 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1997-07-10 | 870 | 900 | 870 | 900 | 3,000 | 4,500 |
| 1997-07-07 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1997-06-27 | 889 | 889 | 889 | 889 | 1,000 | 4,445 |
| 1997-06-20 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1997-06-13 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1997-06-06 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 1997-06-02 | 865 | 865 | 865 | 865 | 3,000 | 4,325 |
| 1997-05-16 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1997-05-15 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 1997-05-09 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1997-05-08 | 897 | 897 | 897 | 897 | 1,000 | 4,485 |
| 1997-05-02 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1997-04-25 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1997-04-23 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 1997-04-22 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1997-04-16 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1997-04-10 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1997-04-08 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-04-07 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-04-04 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1997-04-03 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1997-03-31 | 859 | 859 | 859 | 859 | 1,000 | 4,295 |
| 1997-03-24 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1997-03-21 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1997-03-19 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1997-03-12 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1997-03-11 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1997-03-10 | 850 | 850 | 849 | 849 | 2,000 | 4,245 |
| 1997-03-05 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1997-02-28 | 940 | 960 | 940 | 960 | 2,000 | 4,800 |
| 1997-02-20 | 899 | 899 | 899 | 899 | 3,000 | 4,495 |
| 1997-02-19 | 900 | 900 | 900 | 900 | 7,000 | 4,500 |
| 1997-02-18 | 895 | 895 | 895 | 895 | 5,000 | 4,475 |
| 1997-02-13 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1997-02-10 | 900 | 900 | 890 | 900 | 5,000 | 4,500 |
| 1997-02-07 | 900 | 900 | 890 | 890 | 3,000 | 4,450 |
| 1997-02-06 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1997-02-05 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1997-01-27 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1997-01-16 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1997-01-07 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
