7932 (株)ニッピ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-282682682682681,0001,340
2000-12-212702902702904,0001,450
2000-12-182992992992997,0001,495
2000-12-152502502402403,0001,200
2000-12-062712952712952,0001,475
2000-11-292802802802801,0001,400
2000-11-282212802202803,0001,400
2000-11-272212212212213,0001,105
2000-11-242202202202201,0001,100
2000-11-2222022022022019,0001,100
2000-11-212302302202205,0001,100
2000-11-152402402402401,0001,200
2000-11-142502502502503,0001,250
2000-11-062702702502505,0001,250
2000-10-302702702602603,0001,300
2000-10-272602602602601,0001,300
2000-10-252602602602601,0001,300
2000-10-242602602602601,0001,300
2000-10-232602602602601,0001,300
2000-10-202602602602601,0001,300
2000-10-162702702702701,0001,350
2000-10-132702702702703,0001,350
2000-10-122702702702708,0001,350
2000-10-063003003003002,0001,500
2000-10-052702702702701,0001,350
2000-09-283003003003002,0001,500
2000-09-272802802802801,0001,400
2000-09-262902902902902,0001,450
2000-09-252902902902901,0001,450
2000-09-202902902902903,0001,450
2000-09-122802802802801,0001,400
2000-09-063003003003003,0001,500
2000-09-043003003003006,0001,500
2000-08-313003003003006,0001,500
2000-08-303003003003001,0001,500
2000-08-283043043043041,0001,520
2000-08-253013013013011,0001,505
2000-08-093063063063061,0001,530
2000-08-073203203203202,0001,600
2000-07-283103103103101,0001,550
2000-07-213203203203201,0001,600
2000-07-193203203203201,0001,600
2000-07-183403493303305,0001,650
2000-07-173393403393409,0001,700
2000-07-1433934033934013,0001,700
2000-07-133153153153151,0001,575
2000-07-113183183183182,0001,590
2000-07-103203203203202,0001,600
2000-07-073303303103306,0001,650
2000-07-0630931030831014,0001,550
2000-07-053073073063065,0001,530
2000-07-0429030529030428,0001,520
2000-07-0329029029029017,0001,450
2000-06-302952952912916,0001,455
2000-06-293043043043041,0001,520
2000-06-283043043043041,0001,520
2000-06-263003003003006,0001,500
2000-06-232932932932931,0001,465
2000-06-163003003003001,0001,500
2000-06-133053053053051,0001,525
2000-06-093053053053052,0001,525
2000-06-083053053053052,0001,525
2000-06-053003003003002,0001,500
2000-06-023043042973039,0001,515
2000-06-0130130130030013,0001,500
2000-05-313003003003008,0001,500
2000-05-303093093093091,0001,545
2000-05-293103103103103,0001,550
2000-05-253103103103101,0001,550
2000-05-2431031030031012,0001,550
2000-05-233003103003103,0001,550
2000-05-223103103103103,0001,550
2000-05-1930031530031013,0001,550
2000-05-1830030030030011,0001,500
2000-05-173013013013011,0001,505
2000-05-163003003003001,0001,500
2000-05-123053103053106,0001,550
2000-05-1131031030030010,0001,500
2000-05-103153153123124,0001,560
2000-05-083153653123659,0001,825
2000-05-023113113113116,0001,555
2000-05-013103113103118,0001,555
2000-04-283503503103204,0001,600
2000-04-273453453403402,0001,700
2000-04-263553553513516,0001,755
2000-04-193503503453452,0001,725
2000-04-113803803803801,0001,900
2000-04-0639039035036011,0001,800
2000-03-284004004004002,0002,000
2000-03-244004004004003,0002,000
2000-03-223904003904002,0002,000
2000-03-213603893603892,0001,945
2000-03-153903903903902,0001,950
2000-03-143903903903901,0001,950
2000-03-104104104104101,0002,050
2000-03-094304304304302,0002,150
2000-03-064474474474472,0002,235
2000-02-284474474474471,0002,235
2000-02-104804804804802,0002,400
2000-02-084984984984981,0002,490
2000-02-074984984804803,0002,400
2000-02-044404504404502,0002,250
2000-02-034304304304304,0002,150
2000-02-024975004804809,0002,400
2000-02-01420500419500361,0002,500
2000-01-314204204204201,0002,100
2000-01-284204204204201,0002,100
2000-01-274204204204201,0002,100
2000-01-2639042039042012,0002,100
2000-01-193953953903902,0001,950
2000-01-183993993993991,0001,995
2000-01-143503953503953,0001,975
2000-01-064004004004003,0002,000
2000-01-044004004004003,0002,000

分割・併合履歴 : [2017-09-27]1株→0.2株