7932 (株)ニッピ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 1998-12-24 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-12-21 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 1998-12-18 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 1998-12-16 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1998-12-14 | 345 | 345 | 345 | 345 | 9,000 | 1,725 |
| 1998-12-07 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1998-12-04 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-12-03 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1998-12-02 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1998-11-30 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1998-11-27 | 370 | 370 | 356 | 356 | 3,000 | 1,780 |
| 1998-11-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-11-06 | 350 | 415 | 350 | 415 | 3,000 | 2,075 |
| 1998-11-05 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 1998-11-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1998-10-27 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-10-26 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1998-10-23 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1998-10-22 | 365 | 365 | 365 | 365 | 23,000 | 1,825 |
| 1998-10-21 | 361 | 370 | 361 | 365 | 25,000 | 1,825 |
| 1998-10-07 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 1998-10-06 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 1998-09-28 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 1998-09-22 | 343 | 343 | 343 | 343 | 412,000 | 1,715 |
| 1998-09-21 | 342 | 343 | 342 | 343 | 2,000 | 1,715 |
| 1998-09-09 | 340 | 340 | 300 | 300 | 5,000 | 1,500 |
| 1998-09-07 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1998-09-04 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-08-28 | 351 | 351 | 300 | 300 | 9,000 | 1,500 |
| 1998-08-27 | 380 | 380 | 349 | 349 | 4,000 | 1,745 |
| 1998-08-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-08-25 | 371 | 371 | 357 | 360 | 9,000 | 1,800 |
| 1998-08-21 | 430 | 430 | 370 | 380 | 6,000 | 1,900 |
| 1998-08-18 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1998-08-13 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1998-08-12 | 420 | 420 | 390 | 390 | 6,000 | 1,950 |
| 1998-08-11 | 455 | 455 | 420 | 420 | 6,000 | 2,100 |
| 1998-08-10 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
| 1998-08-07 | 550 | 550 | 550 | 550 | 12,000 | 2,750 |
| 1998-08-06 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1998-07-29 | 601 | 601 | 600 | 600 | 2,000 | 3,000 |
| 1998-07-28 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1998-07-23 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1998-07-14 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1998-07-13 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1998-07-10 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1998-07-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1998-06-29 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1998-06-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1998-06-08 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1998-05-29 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 1998-05-21 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1998-05-06 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1998-04-27 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1998-04-22 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-04-21 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1998-04-08 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1998-04-07 | 610 | 610 | 610 | 610 | 21,000 | 3,050 |
| 1998-04-06 | 620 | 620 | 610 | 610 | 21,000 | 3,050 |
| 1998-04-03 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-03-31 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1998-03-13 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1998-03-11 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1998-03-05 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1998-02-27 | 600 | 605 | 600 | 605 | 2,000 | 3,025 |
| 1998-02-19 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1998-02-17 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-02-13 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1998-02-06 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1998-02-05 | 558 | 560 | 550 | 550 | 7,000 | 2,750 |
| 1998-01-28 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 1998-01-26 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1998-01-20 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1998-01-14 | 530 | 530 | 480 | 480 | 142,000 | 2,400 |
| 1998-01-08 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1998-01-07 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1998-01-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
