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
