7932 (株)ニッピの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	670	680	670	680	7,000	3,400
2004-12-29	648	680	648	678	8,000	3,390
2004-12-28	622	640	622	639	16,000	3,195
2004-12-27	621	621	615	615	6,000	3,075
2004-12-24	590	600	590	600	17,000	3,000
2004-12-21	575	578	575	578	2,000	2,890
2004-12-20	590	590	565	567	5,000	2,835
2004-12-17	590	590	590	590	2,000	2,950
2004-12-16	575	580	570	570	9,000	2,850
2004-12-15	561	590	561	580	12,000	2,900
2004-12-14	551	551	551	551	1,000	2,755
2004-12-10	535	569	530	569	9,000	2,845
2004-12-09	550	550	550	550	1,000	2,750
2004-12-02	551	551	548	550	12,000	2,750
2004-12-01	552	552	552	552	2,000	2,760
2004-11-29	549	555	549	550	7,000	2,750
2004-11-26	560	565	557	557	11,000	2,785
2004-11-25	565	565	565	565	3,000	2,825
2004-11-24	565	565	565	565	2,000	2,825
2004-11-22	565	565	565	565	4,000	2,825
2004-11-19	574	574	570	570	9,000	2,850
2004-11-18	591	591	580	580	11,000	2,900
2004-11-17	599	599	590	591	5,000	2,955
2004-11-16	582	600	580	600	10,000	3,000
2004-11-15	591	600	581	581	20,000	2,905
2004-11-12	580	580	579	579	6,000	2,895
2004-11-11	580	580	580	580	5,000	2,900
2004-11-10	590	590	570	570	5,000	2,850
2004-11-09	560	560	550	550	4,000	2,750
2004-11-04	510	510	510	510	1,000	2,550
2004-11-01	509	510	505	505	3,000	2,525
2004-10-29	519	519	519	519	1,000	2,595
2004-10-28	539	539	539	539	1,000	2,695
2004-10-27	539	539	539	539	3,000	2,695
2004-10-25	520	535	520	535	4,000	2,675
2004-10-19	538	538	538	538	1,000	2,690
2004-10-15	540	540	538	538	3,000	2,690
2004-10-14	548	548	542	542	2,000	2,710
2004-10-13	550	550	550	550	1,000	2,750
2004-10-12	553	553	553	553	1,000	2,765
2004-10-07	553	553	553	553	1,000	2,765
2004-10-06	559	559	559	559	1,000	2,795
2004-10-05	540	540	540	540	1,000	2,700
2004-10-04	539	540	539	540	6,000	2,700
2004-10-01	528	528	528	528	3,000	2,640
2004-09-27	540	550	540	550	3,000	2,750
2004-09-24	555	555	555	555	2,000	2,775
2004-09-21	550	550	550	550	1,000	2,750
2004-09-17	570	570	570	570	2,000	2,850
2004-09-16	540	575	540	570	7,000	2,850
2004-09-15	544	545	526	526	9,000	2,630
2004-09-14	550	550	511	520	15,000	2,600
2004-09-13	560	560	560	560	1,000	2,800
2004-09-10	570	570	565	565	2,000	2,825
2004-09-09	575	575	575	575	2,000	2,875
2004-09-08	575	575	575	575	5,000	2,875
2004-09-07	575	575	575	575	2,000	2,875
2004-09-06	565	565	565	565	1,000	2,825
2004-09-03	550	550	550	550	1,000	2,750
2004-09-02	550	550	550	550	1,000	2,750
2004-09-01	530	540	530	540	9,000	2,700
2004-08-31	550	550	550	550	1,000	2,750
2004-08-30	540	540	540	540	2,000	2,700
2004-08-27	554	554	534	534	2,000	2,670
2004-08-20	525	525	525	525	1,000	2,625
2004-08-19	521	530	515	515	8,000	2,575
2004-08-18	516	516	515	515	2,000	2,575
2004-08-17	513	513	513	513	3,000	2,565
2004-08-13	528	535	528	535	7,000	2,675
2004-08-12	528	535	528	535	4,000	2,675
2004-08-11	528	532	525	528	7,000	2,640
2004-08-10	527	538	527	527	8,000	2,635
2004-08-09	528	530	528	530	3,000	2,650
2004-08-06	532	532	528	528	3,000	2,640
2004-08-04	556	556	555	555	2,000	2,775
2004-08-03	555	555	555	555	1,000	2,775
2004-08-02	567	590	567	590	3,000	2,950
2004-07-30	580	580	576	576	2,000	2,880
2004-07-29	582	583	580	580	4,000	2,900
2004-07-28	600	600	600	600	3,000	3,000
2004-07-27	600	600	600	600	1,000	3,000
2004-07-22	609	609	608	608	2,000	3,040
2004-07-21	630	630	630	630	1,000	3,150
2004-07-20	627	630	627	630	2,000	3,150
2004-07-15	610	610	606	606	2,000	3,030
2004-07-14	610	610	610	610	1,000	3,050
2004-07-12	600	635	600	635	2,000	3,175
2004-07-09	610	610	600	600	5,000	3,000
2004-07-08	611	611	611	611	2,000	3,055
2004-07-07	630	630	620	620	3,000	3,100
2004-07-06	616	636	616	636	6,000	3,180
2004-07-05	616	650	616	645	16,000	3,225
2004-07-02	616	616	616	616	3,000	3,080
2004-07-01	645	645	616	616	5,000	3,080
2004-06-30	641	641	640	640	4,000	3,200
2004-06-29	647	647	640	640	4,000	3,200
2004-06-28	649	649	649	649	2,000	3,245
2004-06-25	631	650	631	650	4,000	3,250
2004-06-24	636	636	636	636	3,000	3,180
2004-06-23	630	650	630	645	19,000	3,225
2004-06-22	650	650	632	632	6,000	3,160
2004-06-21	628	650	620	650	14,000	3,250
2004-06-18	570	600	570	600	14,000	3,000
2004-06-17	565	565	560	560	7,000	2,800
2004-06-16	560	560	555	555	6,000	2,775
2004-06-15	560	560	560	560	2,000	2,800
2004-06-14	561	561	560	560	4,000	2,800
2004-06-10	579	579	570	570	2,000	2,850
2004-06-09	570	570	565	570	6,000	2,850
2004-06-08	570	570	570	570	2,000	2,850
2004-06-07	580	580	570	570	3,000	2,850
2004-06-04	550	550	550	550	2,000	2,750
2004-06-03	550	550	550	550	4,000	2,750
2004-06-02	550	550	550	550	4,000	2,750
2004-06-01	530	550	520	550	6,000	2,750
2004-05-31	530	530	530	530	2,000	2,650
2004-05-28	550	550	550	550	3,000	2,750
2004-05-27	589	595	550	550	8,000	2,750
2004-05-26	560	580	556	579	8,000	2,895
2004-05-24	510	510	510	510	1,000	2,550
2004-05-19	510	510	510	510	1,000	2,550
2004-05-18	500	510	500	510	2,000	2,550
2004-05-17	529	529	501	501	4,000	2,505
2004-05-14	550	550	542	542	6,000	2,710
2004-05-13	590	590	590	590	4,000	2,950
2004-05-12	594	594	594	594	1,000	2,970
2004-05-11	571	599	571	595	8,000	2,975
2004-05-10	591	600	551	551	10,000	2,755
2004-05-06	630	650	570	570	6,000	2,850
2004-04-30	630	630	630	630	1,000	3,150
2004-04-28	620	620	620	620	2,000	3,100
2004-04-27	639	639	620	620	3,000	3,100
2004-04-26	650	650	640	648	6,000	3,240
2004-04-23	650	650	650	650	5,000	3,250
2004-04-22	625	650	625	640	10,000	3,200
2004-04-21	625	625	611	625	13,000	3,125
2004-04-20	610	620	610	611	6,000	3,055
2004-04-19	610	610	600	600	10,000	3,000
2004-04-16	590	600	590	600	5,000	3,000
2004-04-15	610	610	590	590	7,000	2,950
2004-04-14	580	610	580	610	11,000	3,050
2004-04-13	580	580	570	580	6,000	2,900
2004-04-12	580	580	572	580	8,000	2,900
2004-04-09	580	580	560	580	11,000	2,900
2004-04-08	535	590	535	590	15,000	2,950
2004-04-07	538	540	535	535	20,000	2,675
2004-04-06	550	570	540	540	5,000	2,700
2004-04-05	487	520	487	520	15,000	2,600
2004-04-01	480	480	471	472	9,000	2,360
2004-03-31	489	489	489	489	2,000	2,445
2004-03-30	490	490	480	480	3,000	2,400
2004-03-29	500	500	490	490	7,000	2,450
2004-03-26	495	495	495	495	1,000	2,475
2004-03-25	490	495	490	495	3,000	2,475
2004-03-23	490	490	490	490	3,000	2,450
2004-03-22	490	490	485	490	8,000	2,450
2004-03-17	480	481	480	481	6,000	2,405
2004-03-16	499	499	470	470	2,000	2,350
2004-03-15	500	500	500	500	8,000	2,500
2004-03-11	480	481	480	481	4,000	2,405
2004-03-10	490	490	480	490	8,000	2,450
2004-03-08	485	485	475	475	2,000	2,375
2004-03-04	490	490	490	490	1,000	2,450
2004-03-03	500	500	500	500	1,000	2,500
2004-03-02	500	500	500	500	2,000	2,500
2004-03-01	500	500	500	500	2,000	2,500
2004-02-27	500	500	500	500	5,000	2,500
2004-02-26	495	495	495	495	1,000	2,475
2004-02-24	490	500	490	500	4,000	2,500
2004-02-23	490	490	490	490	4,000	2,450
2004-02-20	491	491	490	490	5,000	2,450
2004-02-19	490	490	490	490	6,000	2,450
2004-02-17	500	500	500	500	2,000	2,500
2004-02-16	500	500	500	500	1,000	2,500
2004-02-13	500	500	495	500	7,000	2,500
2004-02-12	495	500	495	500	8,000	2,500
2004-02-10	500	500	500	500	5,000	2,500
2004-02-09	495	501	495	500	20,000	2,500
2004-02-06	500	500	490	490	2,000	2,450
2004-02-05	490	500	490	500	2,000	2,500
2004-02-04	500	500	490	490	3,000	2,450
2004-01-30	509	509	509	509	1,000	2,545
2004-01-29	510	510	510	510	2,000	2,550
2004-01-28	545	545	545	545	2,000	2,725
2004-01-23	555	555	555	555	1,000	2,775
2004-01-22	555	555	555	555	2,000	2,775
2004-01-21	550	570	550	570	11,000	2,850
2004-01-20	520	550	520	550	14,000	2,750
2004-01-19	510	510	510	510	1,000	2,550
2004-01-16	515	515	510	510	4,000	2,550
2004-01-15	515	515	515	515	1,000	2,575
2004-01-14	515	515	515	515	1,000	2,575
2004-01-13	510	520	510	520	10,000	2,600
2004-01-09	510	510	510	510	3,000	2,550
2004-01-08	495	510	490	510	9,000	2,550
2004-01-07	497	500	491	491	10,000	2,455
2004-01-06	475	490	475	490	3,000	2,450
2004-01-05	470	473	470	473	4,000	2,365

分割・併合履歴： [2017-09-27]1株→0.2株

7932 (株)ニッピ の時系列データ [2004年度]

7932 (株)ニッピの時系列データ [2004年度]