7932 (株)ニッピ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 445 | 445 | 430 | 430 | 2,000 | 2,150 |
| 2009-12-28 | 429 | 435 | 429 | 435 | 4,000 | 2,175 |
| 2009-12-25 | 395 | 419 | 395 | 419 | 9,000 | 2,095 |
| 2009-12-24 | 410 | 410 | 399 | 399 | 6,000 | 1,995 |
| 2009-12-22 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2009-12-18 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2009-12-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-12-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-12-15 | 410 | 420 | 410 | 410 | 4,000 | 2,050 |
| 2009-12-11 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 2009-12-09 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2009-12-08 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2009-11-26 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2009-11-25 | 434 | 434 | 434 | 434 | 7,000 | 2,170 |
| 2009-11-13 | 423 | 438 | 423 | 438 | 2,000 | 2,190 |
| 2009-11-10 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 2009-11-09 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2009-11-06 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2009-11-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2009-11-04 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 2009-10-30 | 439 | 449 | 439 | 449 | 4,000 | 2,245 |
| 2009-10-27 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-10-22 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2009-10-19 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2009-10-14 | 443 | 460 | 443 | 460 | 8,000 | 2,300 |
| 2009-10-07 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2009-10-06 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2009-10-05 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2009-09-30 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2009-09-29 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2009-09-28 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2009-09-24 | 430 | 430 | 426 | 426 | 3,000 | 2,130 |
| 2009-09-15 | 435 | 435 | 430 | 430 | 2,000 | 2,150 |
| 2009-09-14 | 435 | 449 | 435 | 435 | 7,000 | 2,175 |
| 2009-09-11 | 433 | 433 | 433 | 433 | 2,000 | 2,165 |
| 2009-09-10 | 416 | 430 | 416 | 430 | 4,000 | 2,150 |
| 2009-09-09 | 430 | 430 | 421 | 421 | 6,000 | 2,105 |
| 2009-09-07 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2009-08-27 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2009-08-18 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2009-08-10 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2009-08-04 | 469 | 469 | 454 | 454 | 2,000 | 2,270 |
| 2009-08-03 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2009-07-30 | 448 | 449 | 448 | 449 | 3,000 | 2,245 |
| 2009-07-29 | 447 | 447 | 447 | 447 | 5,000 | 2,235 |
| 2009-07-28 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 2009-07-27 | 443 | 453 | 443 | 453 | 3,000 | 2,265 |
| 2009-07-23 | 425 | 433 | 425 | 433 | 3,000 | 2,165 |
| 2009-07-21 | 425 | 435 | 425 | 435 | 3,000 | 2,175 |
| 2009-07-14 | 410 | 420 | 410 | 420 | 2,000 | 2,100 |
| 2009-07-13 | 419 | 420 | 419 | 420 | 2,000 | 2,100 |
| 2009-07-10 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2009-07-06 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2009-06-29 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2009-06-26 | 438 | 448 | 438 | 448 | 2,000 | 2,240 |
| 2009-06-23 | 437 | 437 | 434 | 434 | 5,000 | 2,170 |
| 2009-06-22 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2009-06-16 | 424 | 449 | 424 | 449 | 3,000 | 2,245 |
| 2009-06-15 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2009-06-11 | 407 | 407 | 400 | 400 | 5,000 | 2,000 |
| 2009-06-09 | 420 | 422 | 420 | 422 | 4,000 | 2,110 |
| 2009-06-08 | 401 | 420 | 394 | 420 | 14,000 | 2,100 |
| 2009-06-04 | 389 | 396 | 389 | 396 | 2,000 | 1,980 |
| 2009-06-02 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2009-06-01 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
| 2009-05-27 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2009-05-26 | 378 | 400 | 378 | 400 | 5,000 | 2,000 |
| 2009-05-25 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2009-05-21 | 383 | 383 | 383 | 383 | 4,000 | 1,915 |
| 2009-05-18 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2009-05-07 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2009-04-30 | 365 | 371 | 361 | 371 | 4,000 | 1,855 |
| 2009-04-22 | 370 | 385 | 370 | 385 | 4,000 | 1,925 |
| 2009-04-20 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2009-04-16 | 379 | 379 | 364 | 364 | 3,000 | 1,820 |
| 2009-04-15 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 2009-04-13 | 371 | 408 | 371 | 408 | 6,000 | 2,040 |
| 2009-04-10 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2009-04-09 | 360 | 380 | 360 | 380 | 4,000 | 1,900 |
| 2009-04-08 | 350 | 360 | 350 | 360 | 3,000 | 1,800 |
| 2009-04-07 | 329 | 355 | 329 | 355 | 9,000 | 1,775 |
| 2009-04-06 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2009-03-31 | 320 | 327 | 320 | 327 | 2,000 | 1,635 |
| 2009-03-27 | 328 | 329 | 328 | 329 | 2,000 | 1,645 |
| 2009-03-24 | 328 | 333 | 328 | 333 | 2,000 | 1,665 |
| 2009-03-12 | 324 | 324 | 299 | 319 | 7,000 | 1,595 |
| 2009-03-11 | 312 | 319 | 312 | 319 | 6,000 | 1,595 |
| 2009-03-09 | 293 | 314 | 293 | 309 | 8,000 | 1,545 |
| 2009-03-06 | 278 | 283 | 278 | 283 | 4,000 | 1,415 |
| 2009-03-05 | 271 | 279 | 271 | 279 | 2,000 | 1,395 |
| 2009-03-04 | 263 | 279 | 263 | 279 | 3,000 | 1,395 |
| 2009-03-03 | 263 | 268 | 263 | 268 | 2,000 | 1,340 |
| 2009-02-27 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-02-26 | 235 | 245 | 235 | 245 | 2,000 | 1,225 |
| 2009-02-25 | 245 | 250 | 230 | 250 | 5,000 | 1,250 |
| 2009-02-24 | 230 | 245 | 230 | 245 | 3,000 | 1,225 |
| 2009-02-19 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2009-02-12 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2009-02-06 | 259 | 259 | 244 | 254 | 4,000 | 1,270 |
| 2009-01-30 | 240 | 259 | 240 | 259 | 4,000 | 1,295 |
| 2009-01-27 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2009-01-23 | 240 | 250 | 240 | 250 | 2,000 | 1,250 |
| 2009-01-20 | 235 | 255 | 235 | 255 | 5,000 | 1,275 |
| 2009-01-16 | 258 | 259 | 258 | 259 | 4,000 | 1,295 |
| 2009-01-07 | 258 | 263 | 258 | 263 | 5,000 | 1,315 |
| 2009-01-06 | 265 | 268 | 265 | 268 | 3,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
