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
