7932 (株)ニッピ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-12-25 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-12-24 | 249 | 249 | 248 | 248 | 15,000 | 1,240 |
| 2008-12-18 | 258 | 259 | 258 | 259 | 3,000 | 1,295 |
| 2008-12-15 | 255 | 255 | 250 | 250 | 2,000 | 1,250 |
| 2008-12-11 | 264 | 264 | 264 | 264 | 4,000 | 1,320 |
| 2008-12-08 | 265 | 265 | 260 | 260 | 2,000 | 1,300 |
| 2008-12-05 | 240 | 260 | 240 | 260 | 11,000 | 1,300 |
| 2008-12-04 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-12-03 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-12-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-12-01 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-11-27 | 260 | 260 | 255 | 255 | 3,000 | 1,275 |
| 2008-11-26 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2008-11-25 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2008-11-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-11-19 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-11-14 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-11-12 | 273 | 273 | 271 | 271 | 2,000 | 1,355 |
| 2008-11-11 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2008-11-10 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2008-11-06 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2008-11-05 | 290 | 290 | 270 | 279 | 3,000 | 1,395 |
| 2008-11-04 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2008-10-31 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2008-10-29 | 265 | 274 | 260 | 274 | 5,000 | 1,370 |
| 2008-10-27 | 280 | 284 | 266 | 266 | 4,000 | 1,330 |
| 2008-10-23 | 266 | 270 | 266 | 270 | 2,000 | 1,350 |
| 2008-10-22 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2008-10-21 | 290 | 290 | 287 | 287 | 2,000 | 1,435 |
| 2008-10-20 | 289 | 292 | 289 | 292 | 2,000 | 1,460 |
| 2008-10-17 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2008-10-16 | 289 | 290 | 289 | 290 | 2,000 | 1,450 |
| 2008-10-15 | 290 | 310 | 290 | 310 | 4,000 | 1,550 |
| 2008-10-14 | 257 | 290 | 251 | 290 | 8,000 | 1,450 |
| 2008-10-10 | 270 | 270 | 220 | 244 | 34,000 | 1,220 |
| 2008-10-09 | 270 | 280 | 270 | 270 | 4,000 | 1,350 |
| 2008-10-08 | 291 | 291 | 249 | 270 | 6,000 | 1,350 |
| 2008-10-07 | 265 | 295 | 260 | 295 | 20,000 | 1,475 |
| 2008-10-06 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2008-10-03 | 345 | 345 | 326 | 341 | 5,000 | 1,705 |
| 2008-10-02 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2008-09-30 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2008-09-29 | 373 | 378 | 373 | 378 | 2,000 | 1,890 |
| 2008-09-26 | 380 | 383 | 373 | 383 | 3,000 | 1,915 |
| 2008-09-25 | 398 | 398 | 378 | 385 | 5,000 | 1,925 |
| 2008-09-24 | 373 | 393 | 373 | 393 | 3,000 | 1,965 |
| 2008-09-18 | 380 | 395 | 380 | 395 | 3,000 | 1,975 |
| 2008-09-17 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2008-09-08 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2008-08-28 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2008-08-27 | 391 | 394 | 391 | 394 | 6,000 | 1,970 |
| 2008-08-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-08-11 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2008-08-07 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2008-08-06 | 403 | 408 | 403 | 408 | 2,000 | 2,040 |
| 2008-08-05 | 395 | 395 | 393 | 393 | 2,000 | 1,965 |
| 2008-07-31 | 390 | 413 | 390 | 413 | 2,000 | 2,065 |
| 2008-07-30 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2008-07-28 | 413 | 413 | 398 | 398 | 2,000 | 1,990 |
| 2008-07-22 | 405 | 413 | 398 | 398 | 4,000 | 1,990 |
| 2008-07-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-07-16 | 381 | 401 | 381 | 401 | 2,000 | 2,005 |
| 2008-07-15 | 413 | 413 | 400 | 400 | 4,000 | 2,000 |
| 2008-07-14 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-07-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-07-09 | 405 | 415 | 405 | 415 | 2,000 | 2,075 |
| 2008-07-04 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2008-07-02 | 414 | 415 | 400 | 415 | 5,000 | 2,075 |
| 2008-06-30 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2008-06-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-06-19 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2008-06-09 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2008-06-06 | 436 | 436 | 426 | 426 | 2,000 | 2,130 |
| 2008-06-03 | 420 | 420 | 416 | 416 | 2,000 | 2,080 |
| 2008-06-02 | 420 | 420 | 415 | 415 | 2,000 | 2,075 |
| 2008-05-30 | 421 | 425 | 421 | 425 | 2,000 | 2,125 |
| 2008-05-28 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2008-05-27 | 416 | 417 | 415 | 417 | 4,000 | 2,085 |
| 2008-05-26 | 424 | 424 | 414 | 414 | 2,000 | 2,070 |
| 2008-05-23 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2008-05-22 | 420 | 430 | 420 | 430 | 3,000 | 2,150 |
| 2008-05-21 | 442 | 442 | 432 | 440 | 4,000 | 2,200 |
| 2008-05-20 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2008-05-19 | 455 | 459 | 455 | 459 | 5,000 | 2,295 |
| 2008-05-16 | 440 | 458 | 440 | 458 | 6,000 | 2,290 |
| 2008-05-15 | 440 | 440 | 430 | 430 | 5,000 | 2,150 |
| 2008-05-14 | 438 | 438 | 430 | 430 | 2,000 | 2,150 |
| 2008-05-09 | 436 | 436 | 431 | 433 | 4,000 | 2,165 |
| 2008-05-08 | 445 | 449 | 445 | 449 | 2,000 | 2,245 |
| 2008-05-07 | 444 | 445 | 430 | 430 | 4,000 | 2,150 |
| 2008-05-01 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2008-04-30 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2008-04-28 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2008-04-24 | 436 | 449 | 436 | 449 | 5,000 | 2,245 |
| 2008-04-23 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2008-04-17 | 453 | 453 | 453 | 453 | 2,000 | 2,265 |
| 2008-04-04 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 2008-04-03 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2008-04-02 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2008-03-21 | 459 | 473 | 459 | 473 | 3,000 | 2,365 |
| 2008-03-13 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2008-03-12 | 465 | 465 | 441 | 444 | 9,000 | 2,220 |
| 2008-03-11 | 464 | 468 | 458 | 465 | 6,000 | 2,325 |
| 2008-03-10 | 449 | 459 | 444 | 459 | 3,000 | 2,295 |
| 2008-03-06 | 455 | 455 | 452 | 452 | 2,000 | 2,260 |
| 2008-03-04 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2008-02-29 | 470 | 472 | 470 | 472 | 3,000 | 2,360 |
| 2008-02-28 | 451 | 461 | 451 | 460 | 7,000 | 2,300 |
| 2008-02-27 | 453 | 453 | 448 | 448 | 2,000 | 2,240 |
| 2008-02-26 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2008-02-25 | 449 | 449 | 449 | 449 | 4,000 | 2,245 |
| 2008-02-22 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2008-02-21 | 455 | 455 | 444 | 444 | 4,000 | 2,220 |
| 2008-02-20 | 439 | 445 | 439 | 445 | 5,000 | 2,225 |
| 2008-02-19 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2008-02-18 | 433 | 433 | 433 | 433 | 3,000 | 2,165 |
| 2008-02-15 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2008-02-14 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2008-02-13 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2008-02-12 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2008-02-08 | 417 | 441 | 417 | 440 | 10,000 | 2,200 |
| 2008-02-07 | 415 | 415 | 408 | 412 | 7,000 | 2,060 |
| 2008-02-06 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-02-05 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-02-04 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2008-02-01 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2008-01-31 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 2008-01-30 | 389 | 390 | 389 | 390 | 2,000 | 1,950 |
| 2008-01-28 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2008-01-25 | 358 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2008-01-24 | 355 | 358 | 350 | 358 | 3,000 | 1,790 |
| 2008-01-23 | 370 | 370 | 360 | 370 | 3,000 | 1,850 |
| 2008-01-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2008-01-21 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2008-01-18 | 350 | 387 | 350 | 387 | 8,000 | 1,935 |
| 2008-01-17 | 350 | 350 | 345 | 350 | 7,000 | 1,750 |
| 2008-01-16 | 370 | 372 | 358 | 358 | 15,000 | 1,790 |
| 2008-01-15 | 380 | 390 | 380 | 380 | 3,000 | 1,900 |
| 2008-01-11 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2008-01-10 | 390 | 391 | 390 | 390 | 4,000 | 1,950 |
| 2008-01-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-01-08 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2008-01-04 | 378 | 391 | 378 | 391 | 6,000 | 1,955 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
