7932 (株)ニッピ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 150 | 160 | 150 | 160 | 3,000 | 800 |
| 2002-12-26 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-12-20 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2002-12-19 | 151 | 151 | 132 | 132 | 31,000 | 660 |
| 2002-12-18 | 175 | 178 | 170 | 178 | 10,000 | 890 |
| 2002-12-17 | 175 | 178 | 170 | 170 | 8,000 | 850 |
| 2002-12-16 | 169 | 170 | 169 | 170 | 2,000 | 850 |
| 2002-12-10 | 147 | 147 | 135 | 135 | 4,000 | 675 |
| 2002-12-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-12-05 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-12-03 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2002-11-29 | 130 | 135 | 130 | 135 | 7,000 | 675 |
| 2002-11-28 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-11-27 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2002-11-26 | 117 | 125 | 117 | 125 | 2,000 | 625 |
| 2002-11-21 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-11-19 | 122 | 122 | 120 | 120 | 2,000 | 600 |
| 2002-11-18 | 126 | 126 | 122 | 122 | 12,000 | 610 |
| 2002-11-15 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2002-11-12 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2002-11-11 | 120 | 120 | 120 | 120 | 11,000 | 600 |
| 2002-11-06 | 140 | 180 | 140 | 180 | 2,000 | 900 |
| 2002-10-28 | 140 | 140 | 135 | 135 | 3,000 | 675 |
| 2002-10-25 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2002-10-24 | 135 | 139 | 135 | 139 | 2,000 | 695 |
| 2002-10-22 | 139 | 139 | 119 | 119 | 3,000 | 595 |
| 2002-10-18 | 140 | 140 | 130 | 130 | 3,000 | 650 |
| 2002-10-17 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-10-11 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2002-10-09 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2002-10-07 | 115 | 115 | 115 | 115 | 13,000 | 575 |
| 2002-10-04 | 155 | 155 | 150 | 150 | 3,000 | 750 |
| 2002-10-01 | 150 | 169 | 150 | 169 | 2,000 | 845 |
| 2002-09-27 | 168 | 178 | 168 | 178 | 2,000 | 890 |
| 2002-09-26 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2002-09-24 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-09-18 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-09-13 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2002-09-11 | 180 | 180 | 170 | 170 | 2,000 | 850 |
| 2002-09-06 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 2002-09-05 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2002-08-28 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2002-08-27 | 191 | 192 | 191 | 192 | 3,000 | 960 |
| 2002-08-21 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2002-08-20 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2002-08-09 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2002-08-06 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2002-08-01 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2002-07-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-07-29 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2002-07-26 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2002-07-25 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-07-24 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2002-07-18 | 171 | 178 | 171 | 178 | 3,000 | 890 |
| 2002-07-15 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-07-11 | 234 | 234 | 234 | 234 | 11,000 | 1,170 |
| 2002-07-10 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2002-07-08 | 210 | 225 | 210 | 225 | 2,000 | 1,125 |
| 2002-07-04 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-06-27 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-06-06 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2002-05-27 | 235 | 240 | 230 | 240 | 4,000 | 1,200 |
| 2002-05-07 | 212 | 237 | 212 | 237 | 3,000 | 1,185 |
| 2002-04-30 | 182 | 192 | 182 | 192 | 2,000 | 960 |
| 2002-04-26 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-04-22 | 180 | 185 | 180 | 180 | 3,000 | 900 |
| 2002-04-19 | 188 | 188 | 170 | 170 | 3,000 | 850 |
| 2002-04-08 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2002-03-28 | 210 | 210 | 205 | 205 | 3,000 | 1,025 |
| 2002-03-27 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-03-25 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-03-19 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 2002-03-06 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2002-03-04 | 200 | 203 | 200 | 203 | 11,000 | 1,015 |
| 2002-02-27 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-02-22 | 195 | 195 | 195 | 195 | 16,000 | 975 |
| 2002-02-14 | 167 | 170 | 167 | 170 | 13,000 | 850 |
| 2002-02-06 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2002-02-04 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-01-29 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2002-01-28 | 160 | 169 | 160 | 169 | 3,000 | 845 |
| 2002-01-25 | 131 | 155 | 131 | 155 | 3,000 | 775 |
| 2002-01-24 | 132 | 132 | 130 | 130 | 20,000 | 650 |
| 2002-01-23 | 148 | 148 | 130 | 130 | 6,000 | 650 |
| 2002-01-18 | 158 | 159 | 158 | 159 | 7,000 | 795 |
| 2002-01-17 | 173 | 173 | 160 | 160 | 7,000 | 800 |
| 2002-01-16 | 180 | 180 | 175 | 175 | 4,000 | 875 |
| 2002-01-15 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 2002-01-10 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-01-09 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2002-01-07 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
