7932 (株)ニッピ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-12-19 | 230 | 240 | 230 | 240 | 10,000 | 1,200 |
| 2001-12-14 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-12-13 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2001-12-12 | 204 | 204 | 200 | 200 | 11,000 | 1,000 |
| 2001-12-11 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-12-07 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-12-06 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2001-11-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-11-27 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-11-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-11-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-11-06 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2001-10-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-10-29 | 286 | 286 | 280 | 280 | 3,000 | 1,400 |
| 2001-10-22 | 265 | 280 | 261 | 275 | 5,000 | 1,375 |
| 2001-10-19 | 250 | 250 | 240 | 250 | 3,000 | 1,250 |
| 2001-10-18 | 251 | 260 | 241 | 250 | 6,000 | 1,250 |
| 2001-10-16 | 255 | 259 | 255 | 259 | 2,000 | 1,295 |
| 2001-10-15 | 259 | 270 | 259 | 259 | 8,000 | 1,295 |
| 2001-10-12 | 254 | 260 | 254 | 260 | 2,000 | 1,300 |
| 2001-10-11 | 253 | 253 | 252 | 253 | 4,000 | 1,265 |
| 2001-10-10 | 253 | 253 | 250 | 250 | 7,000 | 1,250 |
| 2001-10-09 | 230 | 253 | 230 | 253 | 3,000 | 1,265 |
| 2001-10-05 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-09-27 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-09-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-09-21 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-09-20 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2001-09-19 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-09-06 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-08-27 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-08-06 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2001-07-31 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2001-07-26 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2001-07-19 | 280 | 299 | 280 | 299 | 10,000 | 1,495 |
| 2001-07-16 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-07-06 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2001-07-03 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-06-29 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-06-28 | 258 | 258 | 258 | 258 | 6,000 | 1,290 |
| 2001-06-27 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-06-12 | 241 | 241 | 241 | 241 | 10,000 | 1,205 |
| 2001-06-11 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-06-06 | 260 | 260 | 241 | 241 | 4,000 | 1,205 |
| 2001-05-31 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-05-28 | 250 | 260 | 250 | 260 | 3,000 | 1,300 |
| 2001-05-25 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2001-05-24 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2001-05-17 | 232 | 232 | 232 | 232 | 9,000 | 1,160 |
| 2001-05-15 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2001-05-14 | 250 | 250 | 248 | 248 | 6,000 | 1,240 |
| 2001-05-09 | 252 | 252 | 250 | 250 | 11,000 | 1,250 |
| 2001-05-08 | 252 | 253 | 252 | 253 | 6,000 | 1,265 |
| 2001-05-07 | 253 | 253 | 252 | 252 | 11,000 | 1,260 |
| 2001-05-02 | 252 | 252 | 252 | 252 | 5,000 | 1,260 |
| 2001-05-01 | 252 | 252 | 252 | 252 | 10,000 | 1,260 |
| 2001-04-27 | 252 | 252 | 252 | 252 | 5,000 | 1,260 |
| 2001-04-26 | 245 | 252 | 245 | 252 | 9,000 | 1,260 |
| 2001-04-23 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2001-04-20 | 252 | 252 | 252 | 252 | 5,000 | 1,260 |
| 2001-04-19 | 252 | 252 | 252 | 252 | 12,000 | 1,260 |
| 2001-04-18 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-04-16 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 2001-04-13 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-04-06 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2001-03-27 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2001-03-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-03-21 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-03-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-03-16 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-03-09 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2001-03-07 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-03-06 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-03-02 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-02-28 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2001-02-27 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2001-02-22 | 250 | 250 | 241 | 250 | 7,000 | 1,250 |
| 2001-02-21 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-02-20 | 250 | 250 | 245 | 245 | 3,000 | 1,225 |
| 2001-02-19 | 246 | 250 | 245 | 250 | 5,000 | 1,250 |
| 2001-02-16 | 247 | 247 | 246 | 246 | 5,000 | 1,230 |
| 2001-02-14 | 250 | 250 | 245 | 245 | 3,000 | 1,225 |
| 2001-02-13 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2001-02-06 | 290 | 290 | 280 | 280 | 3,000 | 1,400 |
| 2001-01-30 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2001-01-29 | 240 | 240 | 240 | 240 | 12,000 | 1,200 |
| 2001-01-26 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2001-01-23 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2001-01-22 | 245 | 245 | 240 | 240 | 2,000 | 1,200 |
| 2001-01-17 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2001-01-16 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-01-15 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-01-09 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2001-01-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
