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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2000-12-21 | 270 | 290 | 270 | 290 | 4,000 | 1,450 |
| 2000-12-18 | 299 | 299 | 299 | 299 | 7,000 | 1,495 |
| 2000-12-15 | 250 | 250 | 240 | 240 | 3,000 | 1,200 |
| 2000-12-06 | 271 | 295 | 271 | 295 | 2,000 | 1,475 |
| 2000-11-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-11-28 | 221 | 280 | 220 | 280 | 3,000 | 1,400 |
| 2000-11-27 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2000-11-24 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-11-22 | 220 | 220 | 220 | 220 | 19,000 | 1,100 |
| 2000-11-21 | 230 | 230 | 220 | 220 | 5,000 | 1,100 |
| 2000-11-15 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-11-14 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2000-11-06 | 270 | 270 | 250 | 250 | 5,000 | 1,250 |
| 2000-10-30 | 270 | 270 | 260 | 260 | 3,000 | 1,300 |
| 2000-10-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-10-25 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-10-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-10-23 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-10-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-10-16 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-10-13 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2000-10-12 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 2000-10-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-10-05 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-09-28 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-09-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-09-26 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-09-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-09-20 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-09-12 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-09-06 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-09-04 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2000-08-31 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2000-08-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-08-28 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2000-08-25 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2000-08-09 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2000-08-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-07-28 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-07-21 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-07-19 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-07-18 | 340 | 349 | 330 | 330 | 5,000 | 1,650 |
| 2000-07-17 | 339 | 340 | 339 | 340 | 9,000 | 1,700 |
| 2000-07-14 | 339 | 340 | 339 | 340 | 13,000 | 1,700 |
| 2000-07-13 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-07-11 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2000-07-10 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-07-07 | 330 | 330 | 310 | 330 | 6,000 | 1,650 |
| 2000-07-06 | 309 | 310 | 308 | 310 | 14,000 | 1,550 |
| 2000-07-05 | 307 | 307 | 306 | 306 | 5,000 | 1,530 |
| 2000-07-04 | 290 | 305 | 290 | 304 | 28,000 | 1,520 |
| 2000-07-03 | 290 | 290 | 290 | 290 | 17,000 | 1,450 |
| 2000-06-30 | 295 | 295 | 291 | 291 | 6,000 | 1,455 |
| 2000-06-29 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2000-06-28 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2000-06-26 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2000-06-23 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2000-06-16 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-06-13 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2000-06-09 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2000-06-08 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2000-06-05 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-06-02 | 304 | 304 | 297 | 303 | 9,000 | 1,515 |
| 2000-06-01 | 301 | 301 | 300 | 300 | 13,000 | 1,500 |
| 2000-05-31 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2000-05-30 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2000-05-29 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2000-05-25 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-05-24 | 310 | 310 | 300 | 310 | 12,000 | 1,550 |
| 2000-05-23 | 300 | 310 | 300 | 310 | 3,000 | 1,550 |
| 2000-05-22 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2000-05-19 | 300 | 315 | 300 | 310 | 13,000 | 1,550 |
| 2000-05-18 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
| 2000-05-17 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2000-05-16 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-05-12 | 305 | 310 | 305 | 310 | 6,000 | 1,550 |
| 2000-05-11 | 310 | 310 | 300 | 300 | 10,000 | 1,500 |
| 2000-05-10 | 315 | 315 | 312 | 312 | 4,000 | 1,560 |
| 2000-05-08 | 315 | 365 | 312 | 365 | 9,000 | 1,825 |
| 2000-05-02 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 2000-05-01 | 310 | 311 | 310 | 311 | 8,000 | 1,555 |
| 2000-04-28 | 350 | 350 | 310 | 320 | 4,000 | 1,600 |
| 2000-04-27 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2000-04-26 | 355 | 355 | 351 | 351 | 6,000 | 1,755 |
| 2000-04-19 | 350 | 350 | 345 | 345 | 2,000 | 1,725 |
| 2000-04-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-04-06 | 390 | 390 | 350 | 360 | 11,000 | 1,800 |
| 2000-03-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-03-24 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2000-03-22 | 390 | 400 | 390 | 400 | 2,000 | 2,000 |
| 2000-03-21 | 360 | 389 | 360 | 389 | 2,000 | 1,945 |
| 2000-03-15 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2000-03-14 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-03-10 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-03-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-03-06 | 447 | 447 | 447 | 447 | 2,000 | 2,235 |
| 2000-02-28 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2000-02-10 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2000-02-08 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2000-02-07 | 498 | 498 | 480 | 480 | 3,000 | 2,400 |
| 2000-02-04 | 440 | 450 | 440 | 450 | 2,000 | 2,250 |
| 2000-02-03 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 2000-02-02 | 497 | 500 | 480 | 480 | 9,000 | 2,400 |
| 2000-02-01 | 420 | 500 | 419 | 500 | 361,000 | 2,500 |
| 2000-01-31 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-01-28 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-01-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-01-26 | 390 | 420 | 390 | 420 | 12,000 | 2,100 |
| 2000-01-19 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 2000-01-18 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2000-01-14 | 350 | 395 | 350 | 395 | 3,000 | 1,975 |
| 2000-01-06 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2000-01-04 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
