7932 (株)ニッピ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2003-12-29 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2003-12-26 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2003-12-25 | 430 | 430 | 415 | 415 | 2,000 | 2,075 |
| 2003-12-24 | 420 | 420 | 415 | 415 | 2,000 | 2,075 |
| 2003-12-19 | 483 | 483 | 461 | 461 | 4,000 | 2,305 |
| 2003-12-18 | 477 | 478 | 477 | 478 | 3,000 | 2,390 |
| 2003-12-17 | 448 | 453 | 448 | 448 | 5,000 | 2,240 |
| 2003-12-16 | 440 | 448 | 440 | 448 | 4,000 | 2,240 |
| 2003-12-15 | 408 | 443 | 408 | 443 | 2,000 | 2,215 |
| 2003-12-12 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2003-12-08 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2003-12-05 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2003-12-04 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2003-12-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-12-02 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2003-12-01 | 365 | 382 | 365 | 382 | 4,000 | 1,910 |
| 2003-11-28 | 360 | 364 | 356 | 364 | 3,000 | 1,820 |
| 2003-11-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-11-25 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2003-11-20 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 2003-11-19 | 340 | 340 | 339 | 340 | 6,000 | 1,700 |
| 2003-11-18 | 347 | 347 | 340 | 340 | 7,000 | 1,700 |
| 2003-11-17 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2003-11-14 | 397 | 397 | 380 | 380 | 7,000 | 1,900 |
| 2003-11-13 | 420 | 422 | 420 | 422 | 5,000 | 2,110 |
| 2003-11-10 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2003-11-07 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2003-11-05 | 465 | 485 | 465 | 485 | 11,000 | 2,425 |
| 2003-10-30 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2003-10-29 | 505 | 505 | 482 | 482 | 5,000 | 2,410 |
| 2003-10-28 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2003-10-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2003-10-23 | 500 | 500 | 498 | 498 | 2,000 | 2,490 |
| 2003-10-21 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 2003-10-20 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-10-17 | 530 | 532 | 530 | 530 | 4,000 | 2,650 |
| 2003-10-16 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2003-10-14 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2003-10-10 | 563 | 565 | 563 | 565 | 4,000 | 2,825 |
| 2003-10-09 | 565 | 565 | 560 | 560 | 2,000 | 2,800 |
| 2003-10-08 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-10-07 | 530 | 550 | 530 | 550 | 4,000 | 2,750 |
| 2003-10-06 | 530 | 530 | 525 | 525 | 3,000 | 2,625 |
| 2003-10-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-10-02 | 501 | 510 | 500 | 500 | 6,000 | 2,500 |
| 2003-10-01 | 492 | 500 | 492 | 500 | 3,000 | 2,500 |
| 2003-09-30 | 482 | 490 | 482 | 490 | 2,000 | 2,450 |
| 2003-09-26 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2003-09-25 | 511 | 511 | 482 | 482 | 6,000 | 2,410 |
| 2003-09-24 | 520 | 520 | 498 | 520 | 20,000 | 2,600 |
| 2003-09-22 | 610 | 610 | 560 | 560 | 8,000 | 2,800 |
| 2003-09-19 | 551 | 640 | 551 | 615 | 24,000 | 3,075 |
| 2003-09-18 | 498 | 540 | 495 | 540 | 10,000 | 2,700 |
| 2003-09-17 | 460 | 495 | 455 | 495 | 6,000 | 2,475 |
| 2003-09-16 | 460 | 460 | 451 | 451 | 2,000 | 2,255 |
| 2003-09-12 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2003-09-11 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2003-09-10 | 430 | 450 | 430 | 450 | 8,000 | 2,250 |
| 2003-09-09 | 430 | 430 | 419 | 430 | 8,000 | 2,150 |
| 2003-09-08 | 430 | 430 | 430 | 430 | 9,000 | 2,150 |
| 2003-09-05 | 420 | 430 | 415 | 430 | 13,000 | 2,150 |
| 2003-09-04 | 400 | 420 | 400 | 415 | 15,000 | 2,075 |
| 2003-09-03 | 393 | 409 | 393 | 405 | 6,000 | 2,025 |
| 2003-09-02 | 377 | 399 | 377 | 399 | 11,000 | 1,995 |
| 2003-09-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-08-27 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2003-08-21 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-08-20 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2003-08-19 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-08-15 | 400 | 400 | 390 | 400 | 8,000 | 2,000 |
| 2003-08-14 | 375 | 400 | 375 | 400 | 15,000 | 2,000 |
| 2003-08-13 | 333 | 360 | 333 | 360 | 9,000 | 1,800 |
| 2003-08-12 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2003-08-11 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2003-08-08 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2003-08-07 | 317 | 329 | 317 | 329 | 12,000 | 1,645 |
| 2003-08-06 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
| 2003-08-05 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2003-08-04 | 295 | 308 | 295 | 308 | 11,000 | 1,540 |
| 2003-08-01 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-07-31 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2003-07-29 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-07-28 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2003-07-24 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 2003-07-22 | 299 | 299 | 282 | 282 | 2,000 | 1,410 |
| 2003-07-18 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 2003-07-17 | 280 | 280 | 279 | 279 | 3,000 | 1,395 |
| 2003-07-16 | 282 | 282 | 280 | 280 | 2,000 | 1,400 |
| 2003-07-11 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2003-07-10 | 295 | 295 | 280 | 280 | 7,000 | 1,400 |
| 2003-07-07 | 320 | 320 | 300 | 300 | 9,000 | 1,500 |
| 2003-07-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-07-03 | 306 | 306 | 301 | 301 | 3,000 | 1,505 |
| 2003-07-02 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-07-01 | 306 | 330 | 300 | 300 | 6,000 | 1,500 |
| 2003-06-30 | 281 | 306 | 281 | 306 | 8,000 | 1,530 |
| 2003-06-27 | 279 | 280 | 278 | 279 | 4,000 | 1,395 |
| 2003-06-25 | 274 | 275 | 272 | 275 | 7,000 | 1,375 |
| 2003-06-24 | 269 | 272 | 269 | 272 | 3,000 | 1,360 |
| 2003-06-23 | 268 | 270 | 265 | 270 | 12,000 | 1,350 |
| 2003-06-20 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2003-06-19 | 269 | 270 | 266 | 270 | 4,000 | 1,350 |
| 2003-06-18 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2003-06-17 | 265 | 266 | 265 | 266 | 3,000 | 1,330 |
| 2003-06-16 | 250 | 260 | 250 | 251 | 9,000 | 1,255 |
| 2003-06-13 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2003-06-09 | 241 | 242 | 241 | 242 | 12,000 | 1,210 |
| 2003-06-06 | 243 | 243 | 225 | 225 | 5,000 | 1,125 |
| 2003-06-04 | 223 | 223 | 220 | 220 | 8,000 | 1,100 |
| 2003-06-03 | 229 | 229 | 220 | 220 | 15,000 | 1,100 |
| 2003-06-02 | 227 | 228 | 226 | 226 | 17,000 | 1,130 |
| 2003-05-30 | 249 | 249 | 229 | 229 | 15,000 | 1,145 |
| 2003-05-29 | 265 | 270 | 250 | 250 | 52,000 | 1,250 |
| 2003-05-28 | 215 | 280 | 215 | 260 | 65,000 | 1,300 |
| 2003-05-27 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2003-05-15 | 200 | 220 | 200 | 220 | 3,000 | 1,100 |
| 2003-05-06 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2003-05-02 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2003-04-28 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-04-18 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2003-04-17 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2003-04-07 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2003-03-27 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2003-03-25 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2003-03-19 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2003-03-18 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-03-11 | 210 | 220 | 210 | 220 | 6,000 | 1,100 |
| 2003-03-10 | 200 | 210 | 200 | 210 | 5,000 | 1,050 |
| 2003-03-07 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2003-03-06 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2003-02-27 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2003-02-25 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-02-21 | 198 | 210 | 198 | 200 | 7,000 | 1,000 |
| 2003-02-19 | 200 | 205 | 200 | 205 | 3,000 | 1,025 |
| 2003-02-18 | 200 | 210 | 200 | 210 | 16,000 | 1,050 |
| 2003-02-17 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2003-02-14 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-02-13 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2003-02-12 | 210 | 210 | 200 | 200 | 2,000 | 1,000 |
| 2003-02-10 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 2003-02-07 | 190 | 199 | 190 | 199 | 4,000 | 995 |
| 2003-02-06 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2003-02-05 | 185 | 189 | 185 | 189 | 2,000 | 945 |
| 2003-01-31 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2003-01-27 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-01-17 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2003-01-16 | 165 | 189 | 165 | 189 | 5,000 | 945 |
| 2003-01-15 | 159 | 165 | 159 | 165 | 3,000 | 825 |
| 2003-01-14 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-01-09 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2003-01-08 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-01-07 | 153 | 155 | 150 | 155 | 13,000 | 775 |
| 2003-01-06 | 140 | 140 | 140 | 140 | 16,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
