7932 (株)ニッピの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	399	399	399	399	1,000	1,995
1999-12-28	400	400	400	400	1,000	2,000
1999-12-24	400	400	390	390	4,000	1,950
1999-12-21	410	410	410	410	3,000	2,050
1999-12-17	410	415	410	415	13,000	2,075
1999-12-16	395	395	395	395	6,000	1,975
1999-12-13	400	400	400	400	52,000	2,000
1999-12-09	410	410	400	400	41,000	2,000
1999-12-08	410	410	410	410	40,000	2,050
1999-12-06	420	420	420	420	2,000	2,100
1999-12-03	420	420	420	420	4,000	2,100
1999-12-01	430	430	430	430	2,000	2,150
1999-11-29	440	440	440	440	1,000	2,200
1999-11-22	450	450	450	450	4,000	2,250
1999-11-19	460	460	460	460	1,000	2,300
1999-11-18	455	468	455	458	7,000	2,290
1999-11-17	420	430	420	430	6,000	2,150
1999-11-08	450	450	450	450	4,000	2,250
1999-11-05	445	445	445	445	1,000	2,225
1999-11-04	450	450	450	450	2,000	2,250
1999-11-02	450	450	450	450	1,000	2,250
1999-10-28	454	454	454	454	1,000	2,270
1999-10-27	459	459	455	455	3,000	2,275
1999-10-26	450	460	450	460	2,000	2,300
1999-10-25	476	476	476	476	1,000	2,380
1999-10-21	450	450	450	450	1,000	2,250
1999-10-20	448	448	448	448	1,000	2,240
1999-10-15	430	430	425	425	2,000	2,125
1999-10-14	430	430	421	421	2,000	2,105
1999-10-13	430	430	430	430	6,000	2,150
1999-10-12	445	445	445	445	4,000	2,225
1999-10-07	440	460	430	460	3,000	2,300
1999-10-06	448	460	440	440	5,000	2,200
1999-10-05	440	440	440	440	3,000	2,200
1999-10-01	470	470	470	470	1,000	2,350
1999-09-30	420	470	420	470	2,000	2,350
1999-09-29	460	460	460	460	2,000	2,300
1999-09-28	484	484	484	484	1,000	2,420
1999-09-24	420	445	420	445	3,000	2,225
1999-09-22	471	471	470	470	2,000	2,350
1999-09-21	510	510	476	476	3,000	2,380
1999-09-20	530	530	530	530	1,000	2,650
1999-09-17	565	565	549	549	5,000	2,745
1999-09-16	604	604	525	550	11,000	2,750
1999-09-14	545	610	545	610	129,000	3,050
1999-09-13	450	515	450	515	37,000	2,575
1999-09-10	450	450	420	435	25,000	2,175
1999-09-09	453	460	440	450	15,000	2,250
1999-09-08	450	468	450	452	17,000	2,260
1999-09-07	430	460	430	440	26,000	2,200
1999-09-06	443	451	420	420	14,000	2,100
1999-08-30	439	439	439	439	1,000	2,195
1999-08-25	430	430	430	430	2,000	2,150
1999-08-24	430	430	420	430	5,000	2,150
1999-08-23	410	420	410	420	2,000	2,100
1999-08-20	425	425	410	410	5,000	2,050
1999-08-19	425	425	420	420	7,000	2,100
1999-08-18	425	425	425	425	4,000	2,125
1999-08-12	420	420	420	420	1,000	2,100
1999-08-09	440	440	440	440	1,000	2,200
1999-08-06	445	445	445	445	2,000	2,225
1999-08-02	450	450	450	450	1,000	2,250
1999-07-30	420	420	420	420	4,000	2,100
1999-07-29	420	420	420	420	3,000	2,100
1999-07-28	408	409	408	409	5,000	2,045
1999-07-27	409	409	409	409	3,000	2,045
1999-07-23	439	439	430	430	3,000	2,150
1999-07-21	460	460	460	460	1,000	2,300
1999-07-19	460	460	460	460	9,000	2,300
1999-07-16	460	460	430	460	4,000	2,300
1999-07-15	461	461	461	461	2,000	2,305
1999-07-14	470	470	450	450	10,000	2,250
1999-07-13	471	471	470	470	2,000	2,350
1999-07-12	500	500	470	470	8,000	2,350
1999-07-09	480	480	480	480	2,000	2,400
1999-07-08	485	485	480	480	2,000	2,400
1999-07-07	490	490	490	490	1,000	2,450
1999-07-06	500	500	490	490	4,000	2,450
1999-07-05	500	500	495	495	7,000	2,475
1999-07-02	500	500	500	500	2,000	2,500
1999-07-01	528	528	500	500	7,000	2,500
1999-06-29	520	520	520	520	2,000	2,600
1999-06-28	519	520	510	510	3,000	2,550
1999-06-25	500	520	500	520	5,000	2,600
1999-06-24	465	500	465	500	14,000	2,500
1999-06-23	440	460	435	460	15,000	2,300
1999-06-22	430	430	425	430	24,000	2,150
1999-06-21	390	420	390	420	30,000	2,100
1999-06-18	380	380	370	380	19,000	1,900
1999-06-14	380	395	380	395	2,000	1,975
1999-06-11	380	380	380	380	1,000	1,900
1999-06-07	404	404	404	404	2,000	2,020
1999-05-28	405	405	405	405	1,000	2,025
1999-05-27	405	405	405	405	1,000	2,025
1999-05-17	413	413	410	412	5,000	2,060
1999-05-06	429	429	429	429	1,000	2,145
1999-04-26	399	399	399	399	1,000	1,995
1999-04-16	415	415	415	415	1,000	2,075
1999-04-15	418	418	418	418	1,000	2,090
1999-04-13	394	396	394	396	7,000	1,980
1999-04-12	396	396	396	396	1,000	1,980
1999-04-09	396	396	396	396	1,000	1,980
1999-04-08	397	398	397	398	3,000	1,990
1999-04-07	397	397	397	397	2,000	1,985
1999-04-06	396	397	396	397	4,000	1,985
1999-04-01	397	397	397	397	1,000	1,985
1999-03-30	384	398	380	398	4,000	1,990
1999-03-29	385	385	385	385	2,000	1,925
1999-03-25	373	373	370	370	2,000	1,850
1999-03-23	365	365	365	365	1,000	1,825
1999-03-11	340	340	340	340	1,000	1,700
1999-03-09	340	340	335	335	3,000	1,675
1999-03-08	339	340	339	340	5,000	1,700
1999-03-04	340	340	340	340	1,000	1,700
1999-03-02	339	339	339	339	1,000	1,695
1999-03-01	340	340	340	340	3,000	1,700
1999-02-19	340	340	340	340	1,000	1,700
1999-02-16	308	308	308	308	1,000	1,540
1999-02-08	349	349	349	349	3,000	1,745
1999-01-29	300	300	300	300	2,000	1,500
1999-01-28	315	315	300	300	4,000	1,500
1999-01-27	310	310	310	310	4,000	1,550
1999-01-25	311	311	310	310	10,000	1,550
1999-01-22	310	320	310	320	6,000	1,600
1999-01-21	307	307	307	307	3,000	1,535
1999-01-14	325	325	325	325	2,000	1,625
1999-01-06	355	380	355	380	3,000	1,900

分割・併合履歴： [2017-09-27]1株→0.2株

7932 (株)ニッピ の時系列データ [1999年度]

7932 (株)ニッピの時系列データ [1999年度]