7932 (株)ニッピ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,091 | 1,120 | 1,090 | 1,120 | 7,000 | 5,600 |
| 2005-12-29 | 1,060 | 1,095 | 1,060 | 1,070 | 10,000 | 5,350 |
| 2005-12-28 | 1,080 | 1,110 | 1,061 | 1,061 | 16,000 | 5,305 |
| 2005-12-27 | 1,067 | 1,080 | 1,052 | 1,060 | 14,000 | 5,300 |
| 2005-12-26 | 1,021 | 1,060 | 1,021 | 1,060 | 9,000 | 5,300 |
| 2005-12-22 | 1,050 | 1,050 | 1,020 | 1,030 | 10,000 | 5,150 |
| 2005-12-21 | 1,009 | 1,130 | 1,009 | 1,050 | 24,000 | 5,250 |
| 2005-12-20 | 1,020 | 1,030 | 1,000 | 1,000 | 25,000 | 5,000 |
| 2005-12-19 | 921 | 965 | 921 | 950 | 34,000 | 4,750 |
| 2005-12-16 | 907 | 911 | 907 | 911 | 5,000 | 4,555 |
| 2005-12-15 | 912 | 912 | 896 | 900 | 8,000 | 4,500 |
| 2005-12-14 | 913 | 913 | 910 | 910 | 4,000 | 4,550 |
| 2005-12-13 | 883 | 909 | 883 | 909 | 6,000 | 4,545 |
| 2005-12-12 | 910 | 910 | 880 | 880 | 6,000 | 4,400 |
| 2005-12-09 | 870 | 890 | 870 | 890 | 4,000 | 4,450 |
| 2005-12-08 | 902 | 902 | 890 | 890 | 6,000 | 4,450 |
| 2005-12-07 | 898 | 902 | 898 | 902 | 6,000 | 4,510 |
| 2005-12-06 | 899 | 900 | 891 | 891 | 9,000 | 4,455 |
| 2005-12-05 | 881 | 890 | 881 | 890 | 14,000 | 4,450 |
| 2005-12-02 | 876 | 880 | 876 | 880 | 10,000 | 4,400 |
| 2005-12-01 | 872 | 881 | 870 | 880 | 17,000 | 4,400 |
| 2005-11-30 | 880 | 880 | 860 | 862 | 9,000 | 4,310 |
| 2005-11-29 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2005-11-28 | 860 | 861 | 860 | 861 | 9,000 | 4,305 |
| 2005-11-25 | 855 | 861 | 850 | 861 | 5,000 | 4,305 |
| 2005-11-24 | 863 | 863 | 862 | 862 | 3,000 | 4,310 |
| 2005-11-22 | 865 | 875 | 865 | 865 | 7,000 | 4,325 |
| 2005-11-21 | 860 | 860 | 860 | 860 | 7,000 | 4,300 |
| 2005-11-18 | 850 | 850 | 846 | 850 | 7,000 | 4,250 |
| 2005-11-17 | 832 | 840 | 831 | 840 | 7,000 | 4,200 |
| 2005-11-16 | 831 | 839 | 831 | 831 | 7,000 | 4,155 |
| 2005-11-15 | 859 | 859 | 821 | 831 | 19,000 | 4,155 |
| 2005-11-14 | 865 | 875 | 860 | 860 | 37,000 | 4,300 |
| 2005-11-09 | 933 | 934 | 916 | 925 | 8,000 | 4,625 |
| 2005-11-08 | 929 | 940 | 928 | 928 | 11,000 | 4,640 |
| 2005-11-07 | 925 | 935 | 925 | 935 | 6,000 | 4,675 |
| 2005-11-04 | 929 | 930 | 911 | 925 | 11,000 | 4,625 |
| 2005-11-02 | 930 | 930 | 928 | 930 | 4,000 | 4,650 |
| 2005-11-01 | 915 | 920 | 915 | 920 | 5,000 | 4,600 |
| 2005-10-31 | 920 | 920 | 910 | 910 | 7,000 | 4,550 |
| 2005-10-28 | 911 | 930 | 900 | 920 | 19,000 | 4,600 |
| 2005-10-27 | 900 | 900 | 892 | 892 | 5,000 | 4,460 |
| 2005-10-26 | 890 | 890 | 885 | 888 | 6,000 | 4,440 |
| 2005-10-25 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2005-10-21 | 880 | 880 | 876 | 876 | 5,000 | 4,380 |
| 2005-10-20 | 882 | 889 | 882 | 885 | 8,000 | 4,425 |
| 2005-10-19 | 902 | 902 | 883 | 883 | 11,000 | 4,415 |
| 2005-10-18 | 902 | 920 | 902 | 903 | 17,000 | 4,515 |
| 2005-10-17 | 895 | 895 | 873 | 891 | 12,000 | 4,455 |
| 2005-10-14 | 870 | 875 | 863 | 875 | 11,000 | 4,375 |
| 2005-10-13 | 879 | 880 | 879 | 880 | 2,000 | 4,400 |
| 2005-10-12 | 870 | 885 | 865 | 885 | 5,000 | 4,425 |
| 2005-10-11 | 878 | 878 | 878 | 878 | 1,000 | 4,390 |
| 2005-10-07 | 863 | 863 | 853 | 860 | 8,000 | 4,300 |
| 2005-10-06 | 878 | 878 | 862 | 863 | 3,000 | 4,315 |
| 2005-10-05 | 863 | 872 | 862 | 872 | 3,000 | 4,360 |
| 2005-10-04 | 847 | 881 | 847 | 881 | 15,000 | 4,405 |
| 2005-10-03 | 869 | 869 | 856 | 856 | 6,000 | 4,280 |
| 2005-09-30 | 870 | 870 | 850 | 850 | 5,000 | 4,250 |
| 2005-09-29 | 845 | 870 | 840 | 870 | 11,000 | 4,350 |
| 2005-09-28 | 856 | 856 | 836 | 850 | 15,000 | 4,250 |
| 2005-09-27 | 869 | 869 | 856 | 856 | 7,000 | 4,280 |
| 2005-09-26 | 854 | 870 | 854 | 870 | 11,000 | 4,350 |
| 2005-09-22 | 860 | 861 | 855 | 858 | 11,000 | 4,290 |
| 2005-09-21 | 863 | 863 | 850 | 850 | 16,000 | 4,250 |
| 2005-09-20 | 855 | 863 | 855 | 863 | 12,000 | 4,315 |
| 2005-09-16 | 850 | 850 | 840 | 840 | 4,000 | 4,200 |
| 2005-09-15 | 825 | 850 | 820 | 850 | 16,000 | 4,250 |
| 2005-09-14 | 811 | 825 | 811 | 825 | 14,000 | 4,125 |
| 2005-09-13 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 2005-09-12 | 807 | 817 | 807 | 817 | 2,000 | 4,085 |
| 2005-09-09 | 807 | 814 | 807 | 814 | 3,000 | 4,070 |
| 2005-09-08 | 810 | 810 | 807 | 807 | 5,000 | 4,035 |
| 2005-09-07 | 814 | 814 | 814 | 814 | 1,000 | 4,070 |
| 2005-09-06 | 821 | 835 | 821 | 825 | 7,000 | 4,125 |
| 2005-09-05 | 815 | 816 | 815 | 816 | 3,000 | 4,080 |
| 2005-09-02 | 805 | 807 | 805 | 807 | 3,000 | 4,035 |
| 2005-09-01 | 803 | 814 | 803 | 814 | 18,000 | 4,070 |
| 2005-08-31 | 818 | 818 | 800 | 800 | 23,000 | 4,000 |
| 2005-08-30 | 818 | 828 | 818 | 828 | 3,000 | 4,140 |
| 2005-08-29 | 818 | 818 | 818 | 818 | 1,000 | 4,090 |
| 2005-08-26 | 812 | 812 | 812 | 812 | 4,000 | 4,060 |
| 2005-08-25 | 823 | 823 | 816 | 816 | 3,000 | 4,080 |
| 2005-08-23 | 825 | 825 | 820 | 820 | 4,000 | 4,100 |
| 2005-08-22 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 2005-08-19 | 811 | 820 | 810 | 820 | 4,000 | 4,100 |
| 2005-08-18 | 822 | 827 | 812 | 812 | 12,000 | 4,060 |
| 2005-08-17 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 2005-08-16 | 811 | 821 | 811 | 821 | 2,000 | 4,105 |
| 2005-08-15 | 830 | 830 | 825 | 825 | 2,000 | 4,125 |
| 2005-08-12 | 830 | 830 | 818 | 818 | 3,000 | 4,090 |
| 2005-08-11 | 819 | 829 | 819 | 829 | 3,000 | 4,145 |
| 2005-08-09 | 815 | 817 | 815 | 816 | 3,000 | 4,080 |
| 2005-08-08 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 2005-08-05 | 820 | 820 | 805 | 805 | 5,000 | 4,025 |
| 2005-08-04 | 802 | 812 | 802 | 812 | 5,000 | 4,060 |
| 2005-08-03 | 820 | 820 | 800 | 800 | 4,000 | 4,000 |
| 2005-08-01 | 865 | 865 | 852 | 852 | 9,000 | 4,260 |
| 2005-07-29 | 860 | 865 | 860 | 865 | 21,000 | 4,325 |
| 2005-07-28 | 860 | 860 | 840 | 840 | 3,000 | 4,200 |
| 2005-07-27 | 835 | 850 | 835 | 850 | 13,000 | 4,250 |
| 2005-07-26 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 2005-07-25 | 829 | 830 | 829 | 830 | 8,000 | 4,150 |
| 2005-07-22 | 826 | 836 | 820 | 834 | 21,000 | 4,170 |
| 2005-07-21 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 2005-07-20 | 821 | 821 | 821 | 821 | 2,000 | 4,105 |
| 2005-07-19 | 812 | 812 | 812 | 812 | 2,000 | 4,060 |
| 2005-07-15 | 815 | 822 | 812 | 822 | 3,000 | 4,110 |
| 2005-07-14 | 811 | 813 | 811 | 812 | 4,000 | 4,060 |
| 2005-07-13 | 823 | 823 | 803 | 803 | 2,000 | 4,015 |
| 2005-07-12 | 819 | 825 | 819 | 825 | 5,000 | 4,125 |
| 2005-07-11 | 818 | 820 | 811 | 820 | 9,000 | 4,100 |
| 2005-07-08 | 800 | 815 | 800 | 815 | 6,000 | 4,075 |
| 2005-07-07 | 810 | 820 | 800 | 800 | 5,000 | 4,000 |
| 2005-07-06 | 775 | 800 | 775 | 790 | 15,000 | 3,950 |
| 2005-07-05 | 781 | 781 | 769 | 770 | 7,000 | 3,850 |
| 2005-07-04 | 783 | 786 | 783 | 786 | 2,000 | 3,930 |
| 2005-07-01 | 793 | 793 | 793 | 793 | 4,000 | 3,965 |
| 2005-06-30 | 783 | 792 | 781 | 781 | 3,000 | 3,905 |
| 2005-06-29 | 769 | 781 | 769 | 781 | 2,000 | 3,905 |
| 2005-06-24 | 814 | 814 | 800 | 800 | 2,000 | 4,000 |
| 2005-06-23 | 816 | 816 | 815 | 815 | 2,000 | 4,075 |
| 2005-06-22 | 788 | 820 | 788 | 815 | 16,000 | 4,075 |
| 2005-06-21 | 792 | 799 | 769 | 778 | 6,000 | 3,890 |
| 2005-06-20 | 756 | 810 | 755 | 800 | 23,000 | 4,000 |
| 2005-06-17 | 770 | 770 | 733 | 733 | 34,000 | 3,665 |
| 2005-06-16 | 765 | 765 | 750 | 750 | 17,000 | 3,750 |
| 2005-06-15 | 770 | 770 | 755 | 755 | 7,000 | 3,775 |
| 2005-06-14 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-06-13 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-06-07 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2005-06-06 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2005-06-03 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-06-02 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2005-05-31 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 2005-05-30 | 750 | 755 | 750 | 755 | 2,000 | 3,775 |
| 2005-05-27 | 746 | 750 | 745 | 745 | 5,000 | 3,725 |
| 2005-05-26 | 788 | 788 | 740 | 745 | 9,000 | 3,725 |
| 2005-05-25 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 2005-05-24 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2005-05-17 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-05-13 | 800 | 820 | 800 | 820 | 3,000 | 4,100 |
| 2005-05-11 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2005-05-09 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 2005-05-06 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2005-04-27 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2005-04-22 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2005-04-21 | 814 | 814 | 791 | 791 | 2,000 | 3,955 |
| 2005-04-20 | 810 | 830 | 810 | 815 | 10,000 | 4,075 |
| 2005-04-19 | 780 | 800 | 780 | 800 | 4,000 | 4,000 |
| 2005-04-18 | 800 | 800 | 747 | 758 | 8,000 | 3,790 |
| 2005-04-15 | 820 | 821 | 820 | 821 | 3,000 | 4,105 |
| 2005-04-14 | 850 | 850 | 810 | 810 | 5,000 | 4,050 |
| 2005-04-13 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2005-04-11 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2005-04-08 | 860 | 870 | 860 | 870 | 3,000 | 4,350 |
| 2005-04-07 | 870 | 870 | 860 | 860 | 2,000 | 4,300 |
| 2005-04-06 | 875 | 880 | 860 | 880 | 9,000 | 4,400 |
| 2005-04-05 | 860 | 868 | 860 | 868 | 5,000 | 4,340 |
| 2005-04-04 | 860 | 860 | 855 | 855 | 4,000 | 4,275 |
| 2005-04-01 | 840 | 850 | 840 | 850 | 2,000 | 4,250 |
| 2005-03-31 | 835 | 860 | 830 | 860 | 10,000 | 4,300 |
| 2005-03-30 | 868 | 870 | 835 | 835 | 5,000 | 4,175 |
| 2005-03-29 | 910 | 915 | 890 | 890 | 4,000 | 4,450 |
| 2005-03-28 | 911 | 915 | 911 | 915 | 3,000 | 4,575 |
| 2005-03-25 | 930 | 930 | 900 | 910 | 8,000 | 4,550 |
| 2005-03-24 | 959 | 959 | 932 | 940 | 8,000 | 4,700 |
| 2005-03-23 | 959 | 960 | 943 | 959 | 10,000 | 4,795 |
| 2005-03-22 | 881 | 960 | 880 | 960 | 33,000 | 4,800 |
| 2005-03-18 | 839 | 880 | 839 | 880 | 17,000 | 4,400 |
| 2005-03-17 | 825 | 860 | 825 | 830 | 9,000 | 4,150 |
| 2005-03-16 | 878 | 878 | 878 | 878 | 1,000 | 4,390 |
| 2005-03-15 | 851 | 890 | 851 | 885 | 15,000 | 4,425 |
| 2005-03-14 | 811 | 850 | 810 | 850 | 13,000 | 4,250 |
| 2005-03-11 | 810 | 820 | 810 | 810 | 6,000 | 4,050 |
| 2005-03-10 | 820 | 820 | 795 | 810 | 14,000 | 4,050 |
| 2005-03-09 | 791 | 820 | 790 | 820 | 18,000 | 4,100 |
| 2005-03-08 | 791 | 791 | 791 | 791 | 4,000 | 3,955 |
| 2005-03-07 | 769 | 790 | 760 | 790 | 8,000 | 3,950 |
| 2005-03-04 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 2005-03-03 | 761 | 761 | 753 | 753 | 8,000 | 3,765 |
| 2005-03-01 | 760 | 760 | 756 | 756 | 4,000 | 3,780 |
| 2005-02-28 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2005-02-25 | 762 | 762 | 752 | 752 | 2,000 | 3,760 |
| 2005-02-24 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2005-02-23 | 766 | 766 | 766 | 766 | 1,000 | 3,830 |
| 2005-02-22 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2005-02-21 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-02-17 | 781 | 781 | 778 | 778 | 3,000 | 3,890 |
| 2005-02-16 | 761 | 800 | 761 | 790 | 11,000 | 3,950 |
| 2005-02-15 | 769 | 769 | 761 | 761 | 5,000 | 3,805 |
| 2005-02-14 | 750 | 750 | 740 | 740 | 12,000 | 3,700 |
| 2005-02-09 | 733 | 733 | 733 | 733 | 3,000 | 3,665 |
| 2005-02-08 | 742 | 750 | 742 | 750 | 3,000 | 3,750 |
| 2005-02-07 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 2005-02-04 | 738 | 739 | 731 | 731 | 3,000 | 3,655 |
| 2005-02-03 | 731 | 735 | 731 | 732 | 5,000 | 3,660 |
| 2005-02-02 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2005-01-31 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 2005-01-26 | 725 | 738 | 725 | 738 | 2,000 | 3,690 |
| 2005-01-25 | 740 | 740 | 739 | 739 | 2,000 | 3,695 |
| 2005-01-24 | 710 | 735 | 710 | 735 | 4,000 | 3,675 |
| 2005-01-21 | 719 | 720 | 710 | 710 | 6,000 | 3,550 |
| 2005-01-20 | 740 | 749 | 722 | 725 | 7,000 | 3,625 |
| 2005-01-19 | 754 | 755 | 752 | 752 | 4,000 | 3,760 |
| 2005-01-18 | 770 | 778 | 751 | 778 | 17,000 | 3,890 |
| 2005-01-17 | 741 | 820 | 741 | 800 | 19,000 | 4,000 |
| 2005-01-14 | 690 | 720 | 690 | 720 | 19,000 | 3,600 |
| 2005-01-13 | 670 | 690 | 670 | 690 | 15,000 | 3,450 |
| 2005-01-12 | 655 | 660 | 650 | 660 | 4,000 | 3,300 |
| 2005-01-11 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2005-01-07 | 622 | 640 | 622 | 640 | 3,000 | 3,200 |
| 2005-01-06 | 669 | 669 | 650 | 650 | 15,000 | 3,250 |
| 2005-01-05 | 670 | 671 | 670 | 670 | 5,000 | 3,350 |
| 2005-01-04 | 679 | 679 | 670 | 670 | 5,000 | 3,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
