7932 (株)ニッピ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 392 | 392 | 392 | 392 | 5,000 | 1,960 |
| 2007-12-27 | 395 | 395 | 386 | 392 | 7,000 | 1,960 |
| 2007-12-26 | 395 | 395 | 390 | 390 | 9,000 | 1,950 |
| 2007-12-25 | 400 | 400 | 390 | 391 | 8,000 | 1,955 |
| 2007-12-21 | 414 | 415 | 405 | 410 | 9,000 | 2,050 |
| 2007-12-20 | 410 | 410 | 405 | 405 | 7,000 | 2,025 |
| 2007-12-19 | 407 | 408 | 406 | 406 | 5,000 | 2,030 |
| 2007-12-18 | 407 | 407 | 407 | 407 | 9,000 | 2,035 |
| 2007-12-17 | 416 | 416 | 415 | 416 | 7,000 | 2,080 |
| 2007-12-14 | 414 | 416 | 414 | 416 | 2,000 | 2,080 |
| 2007-12-13 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2007-12-07 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-12-06 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2007-12-05 | 409 | 409 | 407 | 407 | 6,000 | 2,035 |
| 2007-12-04 | 410 | 410 | 409 | 409 | 2,000 | 2,045 |
| 2007-12-03 | 408 | 428 | 408 | 428 | 2,000 | 2,140 |
| 2007-11-30 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 2007-11-29 | 390 | 395 | 390 | 395 | 3,000 | 1,975 |
| 2007-11-28 | 390 | 390 | 389 | 389 | 2,000 | 1,945 |
| 2007-11-26 | 372 | 387 | 364 | 387 | 8,000 | 1,935 |
| 2007-11-22 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2007-11-21 | 390 | 390 | 381 | 382 | 4,000 | 1,910 |
| 2007-11-20 | 395 | 395 | 390 | 393 | 4,000 | 1,965 |
| 2007-11-16 | 403 | 403 | 396 | 400 | 11,000 | 2,000 |
| 2007-11-15 | 417 | 425 | 412 | 415 | 9,000 | 2,075 |
| 2007-11-14 | 416 | 417 | 416 | 417 | 3,000 | 2,085 |
| 2007-11-13 | 419 | 419 | 414 | 414 | 3,000 | 2,070 |
| 2007-11-12 | 404 | 414 | 404 | 414 | 3,000 | 2,070 |
| 2007-11-09 | 423 | 423 | 423 | 423 | 3,000 | 2,115 |
| 2007-11-07 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2007-11-06 | 443 | 443 | 428 | 428 | 2,000 | 2,140 |
| 2007-11-01 | 435 | 445 | 435 | 445 | 5,000 | 2,225 |
| 2007-10-29 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2007-10-26 | 454 | 454 | 440 | 440 | 3,000 | 2,200 |
| 2007-10-23 | 457 | 462 | 457 | 462 | 2,000 | 2,310 |
| 2007-10-18 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 2007-10-17 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2007-10-16 | 457 | 457 | 441 | 446 | 7,000 | 2,230 |
| 2007-10-15 | 467 | 469 | 467 | 469 | 2,000 | 2,345 |
| 2007-10-12 | 461 | 470 | 461 | 462 | 5,000 | 2,310 |
| 2007-10-11 | 463 | 475 | 460 | 460 | 8,000 | 2,300 |
| 2007-10-10 | 445 | 497 | 445 | 487 | 21,000 | 2,435 |
| 2007-10-09 | 437 | 449 | 437 | 449 | 5,000 | 2,245 |
| 2007-10-05 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2007-10-03 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2007-10-02 | 415 | 420 | 415 | 420 | 3,000 | 2,100 |
| 2007-10-01 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2007-09-28 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2007-09-27 | 404 | 419 | 404 | 410 | 10,000 | 2,050 |
| 2007-09-26 | 373 | 383 | 356 | 383 | 27,000 | 1,915 |
| 2007-09-25 | 414 | 419 | 375 | 375 | 27,000 | 1,875 |
| 2007-09-21 | 450 | 450 | 403 | 419 | 70,000 | 2,095 |
| 2007-09-20 | 460 | 468 | 450 | 450 | 34,000 | 2,250 |
| 2007-09-14 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 2007-09-13 | 431 | 436 | 431 | 436 | 3,000 | 2,180 |
| 2007-09-12 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2007-09-07 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2007-09-06 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2007-09-05 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2007-08-31 | 457 | 464 | 457 | 464 | 3,000 | 2,320 |
| 2007-08-30 | 455 | 456 | 455 | 456 | 3,000 | 2,280 |
| 2007-08-27 | 472 | 475 | 472 | 472 | 3,000 | 2,360 |
| 2007-08-24 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2007-08-23 | 474 | 474 | 471 | 471 | 6,000 | 2,355 |
| 2007-08-21 | 488 | 489 | 488 | 489 | 7,000 | 2,445 |
| 2007-08-20 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2007-08-17 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2007-08-13 | 515 | 515 | 500 | 510 | 3,000 | 2,550 |
| 2007-08-10 | 517 | 518 | 515 | 515 | 4,000 | 2,575 |
| 2007-08-09 | 550 | 550 | 526 | 526 | 4,000 | 2,630 |
| 2007-08-06 | 556 | 563 | 556 | 563 | 2,000 | 2,815 |
| 2007-08-03 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2007-07-27 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
| 2007-07-26 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2007-07-23 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2007-07-20 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2007-07-18 | 568 | 568 | 565 | 565 | 2,000 | 2,825 |
| 2007-07-17 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2007-07-13 | 583 | 583 | 583 | 583 | 2,000 | 2,915 |
| 2007-07-11 | 585 | 585 | 571 | 581 | 3,000 | 2,905 |
| 2007-07-09 | 575 | 585 | 575 | 585 | 2,000 | 2,925 |
| 2007-07-06 | 588 | 588 | 585 | 585 | 3,000 | 2,925 |
| 2007-07-05 | 594 | 594 | 589 | 589 | 6,000 | 2,945 |
| 2007-07-04 | 582 | 595 | 582 | 595 | 7,000 | 2,975 |
| 2007-07-03 | 575 | 582 | 575 | 582 | 3,000 | 2,910 |
| 2007-07-02 | 579 | 580 | 579 | 580 | 3,000 | 2,900 |
| 2007-06-28 | 568 | 575 | 568 | 575 | 2,000 | 2,875 |
| 2007-06-27 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2007-06-26 | 568 | 571 | 568 | 571 | 3,000 | 2,855 |
| 2007-06-25 | 580 | 580 | 578 | 578 | 4,000 | 2,890 |
| 2007-06-22 | 570 | 575 | 570 | 575 | 4,000 | 2,875 |
| 2007-06-20 | 564 | 574 | 564 | 574 | 3,000 | 2,870 |
| 2007-06-19 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2007-06-18 | 571 | 571 | 565 | 565 | 3,000 | 2,825 |
| 2007-06-15 | 570 | 580 | 560 | 561 | 11,000 | 2,805 |
| 2007-06-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-06-12 | 570 | 570 | 566 | 566 | 2,000 | 2,830 |
| 2007-06-06 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2007-06-05 | 571 | 580 | 571 | 580 | 2,000 | 2,900 |
| 2007-06-04 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2007-06-01 | 565 | 576 | 561 | 565 | 9,000 | 2,825 |
| 2007-05-30 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 2007-05-29 | 570 | 570 | 561 | 561 | 2,000 | 2,805 |
| 2007-05-28 | 585 | 585 | 570 | 570 | 3,000 | 2,850 |
| 2007-05-25 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2007-05-24 | 589 | 590 | 580 | 580 | 11,000 | 2,900 |
| 2007-05-23 | 566 | 570 | 566 | 570 | 2,000 | 2,850 |
| 2007-05-22 | 588 | 588 | 570 | 573 | 6,000 | 2,865 |
| 2007-05-18 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-05-17 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 2007-05-15 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 2007-05-14 | 580 | 580 | 580 | 580 | 9,000 | 2,900 |
| 2007-05-11 | 595 | 614 | 595 | 614 | 6,000 | 3,070 |
| 2007-05-07 | 615 | 615 | 610 | 610 | 3,000 | 3,050 |
| 2007-04-27 | 595 | 600 | 595 | 600 | 2,000 | 3,000 |
| 2007-04-26 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2007-04-25 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2007-04-24 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2007-04-23 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-04-20 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2007-04-17 | 604 | 604 | 601 | 601 | 7,000 | 3,005 |
| 2007-04-16 | 601 | 614 | 601 | 614 | 3,000 | 3,070 |
| 2007-04-11 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 2007-04-09 | 630 | 630 | 616 | 616 | 2,000 | 3,080 |
| 2007-04-06 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2007-04-05 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2007-04-04 | 633 | 633 | 633 | 633 | 2,000 | 3,165 |
| 2007-03-30 | 640 | 650 | 640 | 650 | 6,000 | 3,250 |
| 2007-03-29 | 645 | 645 | 640 | 640 | 5,000 | 3,200 |
| 2007-03-28 | 658 | 658 | 655 | 655 | 3,000 | 3,275 |
| 2007-03-27 | 668 | 668 | 668 | 668 | 2,000 | 3,340 |
| 2007-03-23 | 671 | 674 | 670 | 674 | 4,000 | 3,370 |
| 2007-03-22 | 666 | 670 | 666 | 670 | 3,000 | 3,350 |
| 2007-03-19 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 2007-03-16 | 642 | 660 | 642 | 660 | 5,000 | 3,300 |
| 2007-03-15 | 656 | 670 | 656 | 670 | 2,000 | 3,350 |
| 2007-03-14 | 676 | 676 | 666 | 666 | 4,000 | 3,330 |
| 2007-03-12 | 688 | 688 | 671 | 688 | 7,000 | 3,440 |
| 2007-03-09 | 668 | 668 | 660 | 668 | 5,000 | 3,340 |
| 2007-03-08 | 656 | 676 | 656 | 676 | 3,000 | 3,380 |
| 2007-03-07 | 649 | 652 | 642 | 642 | 5,000 | 3,210 |
| 2007-03-06 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2007-03-05 | 651 | 651 | 650 | 651 | 10,000 | 3,255 |
| 2007-03-02 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-02-28 | 657 | 658 | 650 | 658 | 10,000 | 3,290 |
| 2007-02-27 | 666 | 672 | 661 | 661 | 8,000 | 3,305 |
| 2007-02-26 | 675 | 675 | 660 | 660 | 13,000 | 3,300 |
| 2007-02-23 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-02-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-02-21 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2007-02-20 | 637 | 637 | 625 | 630 | 3,000 | 3,150 |
| 2007-02-19 | 610 | 628 | 608 | 628 | 4,000 | 3,140 |
| 2007-02-16 | 629 | 630 | 629 | 630 | 5,000 | 3,150 |
| 2007-02-15 | 623 | 623 | 621 | 621 | 4,000 | 3,105 |
| 2007-02-14 | 620 | 629 | 619 | 629 | 4,000 | 3,145 |
| 2007-02-13 | 623 | 629 | 623 | 629 | 4,000 | 3,145 |
| 2007-02-09 | 617 | 623 | 617 | 623 | 3,000 | 3,115 |
| 2007-02-08 | 609 | 623 | 609 | 623 | 3,000 | 3,115 |
| 2007-02-07 | 608 | 608 | 608 | 608 | 2,000 | 3,040 |
| 2007-02-06 | 610 | 611 | 608 | 608 | 7,000 | 3,040 |
| 2007-02-05 | 612 | 612 | 605 | 605 | 3,000 | 3,025 |
| 2007-02-02 | 621 | 621 | 620 | 620 | 2,000 | 3,100 |
| 2007-01-30 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2007-01-29 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2007-01-26 | 610 | 625 | 606 | 625 | 7,000 | 3,125 |
| 2007-01-25 | 620 | 625 | 615 | 615 | 3,000 | 3,075 |
| 2007-01-24 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2007-01-23 | 613 | 613 | 613 | 613 | 2,000 | 3,065 |
| 2007-01-22 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2007-01-18 | 608 | 608 | 603 | 608 | 6,000 | 3,040 |
| 2007-01-16 | 620 | 620 | 608 | 608 | 5,000 | 3,040 |
| 2007-01-15 | 623 | 624 | 623 | 624 | 3,000 | 3,120 |
| 2007-01-12 | 612 | 619 | 612 | 619 | 2,000 | 3,095 |
| 2007-01-10 | 603 | 612 | 603 | 612 | 9,000 | 3,060 |
| 2007-01-09 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
