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
2008-12-292652652652651,0001,325
2008-12-252602602602601,0001,300
2008-12-2424924924824815,0001,240
2008-12-182582592582593,0001,295
2008-12-152552552502502,0001,250
2008-12-112642642642644,0001,320
2008-12-082652652602602,0001,300
2008-12-0524026024026011,0001,300
2008-12-042652652652651,0001,325
2008-12-032702702702701,0001,350
2008-12-022552552552551,0001,275
2008-12-012652652652651,0001,325
2008-11-272602602552553,0001,275
2008-11-262552552552555,0001,275
2008-11-252592592592591,0001,295
2008-11-202602602602601,0001,300
2008-11-192602602602601,0001,300
2008-11-142502502502502,0001,250
2008-11-122732732712712,0001,355
2008-11-112732732732731,0001,365
2008-11-102782782782781,0001,390
2008-11-062842842842843,0001,420
2008-11-052902902702793,0001,395
2008-11-042992992992991,0001,495
2008-10-312842842842841,0001,420
2008-10-292652742602745,0001,370
2008-10-272802842662664,0001,330
2008-10-232662702662702,0001,350
2008-10-222652652652653,0001,325
2008-10-212902902872872,0001,435
2008-10-202892922892922,0001,460
2008-10-172922922922921,0001,460
2008-10-162892902892902,0001,450
2008-10-152903102903104,0001,550
2008-10-142572902512908,0001,450
2008-10-1027027022024434,0001,220
2008-10-092702802702704,0001,350
2008-10-082912912492706,0001,350
2008-10-0726529526029520,0001,475
2008-10-063403403403403,0001,700
2008-10-033453453263415,0001,705
2008-10-023463463463461,0001,730
2008-09-303693693693691,0001,845
2008-09-293733783733782,0001,890
2008-09-263803833733833,0001,915
2008-09-253983983783855,0001,925
2008-09-243733933733933,0001,965
2008-09-183803953803953,0001,975
2008-09-173973973973971,0001,985
2008-09-083973973973971,0001,985
2008-08-283993993993992,0001,995
2008-08-273913943913946,0001,970
2008-08-194004004004001,0002,000
2008-08-114034034034031,0002,015
2008-08-073933933933931,0001,965
2008-08-064034084034082,0002,040
2008-08-053953953933932,0001,965
2008-07-313904133904132,0002,065
2008-07-303933933933931,0001,965
2008-07-284134133983982,0001,990
2008-07-224054133983984,0001,990
2008-07-184004004004001,0002,000
2008-07-163814013814012,0002,005
2008-07-154134134004004,0002,000
2008-07-144154154154151,0002,075
2008-07-114004004004001,0002,000
2008-07-094054154054152,0002,075
2008-07-044184184184181,0002,090
2008-07-024144154004155,0002,075
2008-06-304184184184181,0002,090
2008-06-274204204204201,0002,100
2008-06-194204204204202,0002,100
2008-06-094284284284281,0002,140
2008-06-064364364264262,0002,130
2008-06-034204204164162,0002,080
2008-06-024204204154152,0002,075
2008-05-304214254214252,0002,125
2008-05-284274274274271,0002,135
2008-05-274164174154174,0002,085
2008-05-264244244144142,0002,070
2008-05-234344344344341,0002,170
2008-05-224204304204303,0002,150
2008-05-214424424324404,0002,200
2008-05-204514514514511,0002,255
2008-05-194554594554595,0002,295
2008-05-164404584404586,0002,290
2008-05-154404404304305,0002,150
2008-05-144384384304302,0002,150
2008-05-094364364314334,0002,165
2008-05-084454494454492,0002,245
2008-05-074444454304304,0002,150
2008-05-014404404404402,0002,200
2008-04-304464464464461,0002,230
2008-04-284484484484481,0002,240
2008-04-244364494364495,0002,245
2008-04-234264264264262,0002,130
2008-04-174534534534532,0002,265
2008-04-044574574574571,0002,285
2008-04-034694694694691,0002,345
2008-04-024644644644641,0002,320
2008-03-214594734594733,0002,365
2008-03-134494494494491,0002,245
2008-03-124654654414449,0002,220
2008-03-114644684584656,0002,325
2008-03-104494594444593,0002,295
2008-03-064554554524522,0002,260
2008-03-044344344344341,0002,170
2008-02-294704724704723,0002,360
2008-02-284514614514607,0002,300
2008-02-274534534484482,0002,240
2008-02-264484484484481,0002,240
2008-02-254494494494494,0002,245
2008-02-224584584584581,0002,290
2008-02-214554554444444,0002,220
2008-02-204394454394455,0002,225
2008-02-194384384384381,0002,190
2008-02-184334334334333,0002,165
2008-02-154344344344341,0002,170
2008-02-144344344344341,0002,170
2008-02-134384384384381,0002,190
2008-02-124384384384382,0002,190
2008-02-0841744141744010,0002,200
2008-02-074154154084127,0002,060
2008-02-064104104104101,0002,050
2008-02-054004004004001,0002,000
2008-02-043813813813812,0001,905
2008-02-013813813813811,0001,905
2008-01-313954003954002,0002,000
2008-01-303893903893902,0001,950
2008-01-283753753753752,0001,875
2008-01-253583603553603,0001,800
2008-01-243553583503583,0001,790
2008-01-233703703603703,0001,850
2008-01-223803803803801,0001,900
2008-01-213843843843841,0001,920
2008-01-183503873503878,0001,935
2008-01-173503503453507,0001,750
2008-01-1637037235835815,0001,790
2008-01-153803903803803,0001,900
2008-01-113903953903952,0001,975
2008-01-103903913903904,0001,950
2008-01-094104104104101,0002,050
2008-01-083903903903904,0001,950
2008-01-043783913783916,0001,955

分割・併合履歴 : [2017-09-27]1株→0.2株