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
1997-12-255505504804805,0002,400
1997-12-196506506506501,0003,250
1997-12-126506506506504,0003,250
1997-12-057027027027022,0003,510
1997-11-267027027027021,0003,510
1997-11-177207207007004,0003,500
1997-11-077007007007001,0003,500
1997-11-057667667667661,0003,830
1997-10-297497497457452,0003,725
1997-10-277957957957951,0003,975
1997-10-177617617507502,0003,750
1997-10-078008008008001,0004,000
1997-09-267707707707701,0003,850
1997-09-188008008008001,0004,000
1997-09-178008008008002,0004,000
1997-09-118008008008001,0004,000
1997-09-058008008008001,0004,000
1997-08-208008008008004,0004,000
1997-08-188228228228224,0004,110
1997-08-058558758558744,0004,370
1997-07-308998998998991,0004,495
1997-07-299009009009001,0004,500
1997-07-258408408408401,0004,200
1997-07-158518518518511,0004,255
1997-07-148708708708701,0004,350
1997-07-108709008709003,0004,500
1997-07-078708708708701,0004,350
1997-06-278898898898891,0004,445
1997-06-209009009009001,0004,500
1997-06-139009009009001,0004,500
1997-06-068658658658651,0004,325
1997-06-028658658658653,0004,325
1997-05-168808808808801,0004,400
1997-05-158998998998991,0004,495
1997-05-099019019019011,0004,505
1997-05-088978978978971,0004,485
1997-05-028208208208201,0004,100
1997-04-257707707707703,0003,850
1997-04-237617617617612,0003,805
1997-04-227607607607603,0003,800
1997-04-167507507507503,0003,750
1997-04-107507507507503,0003,750
1997-04-087507507507501,0003,750
1997-04-077507507507501,0003,750
1997-04-048508508508502,0004,250
1997-04-038508508508502,0004,250
1997-03-318598598598591,0004,295
1997-03-248608608608604,0004,300
1997-03-218608608608602,0004,300
1997-03-198608608608603,0004,300
1997-03-128358358358351,0004,175
1997-03-118408408408403,0004,200
1997-03-108508508498492,0004,245
1997-03-059209209209201,0004,600
1997-02-289409609409602,0004,800
1997-02-208998998998993,0004,495
1997-02-199009009009007,0004,500
1997-02-188958958958955,0004,475
1997-02-139009009009005,0004,500
1997-02-109009008909005,0004,500
1997-02-079009008908903,0004,450
1997-02-069009009009001,0004,500
1997-02-059009009009001,0004,500
1997-01-279309309309301,0004,650
1997-01-169509509509501,0004,750
1997-01-079609609609601,0004,800

分割・併合履歴 : [2017-09-27]1株→0.2株