7932 (株)ニッピ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 426 | 437 | 426 | 437 | 2,000 | 2,185 |
| 2010-12-28 | 426 | 438 | 425 | 438 | 6,000 | 2,190 |
| 2010-12-27 | 420 | 424 | 420 | 424 | 7,000 | 2,120 |
| 2010-12-24 | 428 | 430 | 428 | 430 | 3,000 | 2,150 |
| 2010-12-22 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 2010-12-21 | 433 | 439 | 431 | 431 | 12,000 | 2,155 |
| 2010-12-20 | 439 | 439 | 433 | 433 | 5,000 | 2,165 |
| 2010-12-17 | 429 | 431 | 420 | 431 | 14,000 | 2,155 |
| 2010-12-16 | 427 | 430 | 420 | 430 | 41,000 | 2,150 |
| 2010-12-15 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2010-12-14 | 434 | 434 | 425 | 425 | 9,000 | 2,125 |
| 2010-12-13 | 435 | 435 | 420 | 421 | 17,000 | 2,105 |
| 2010-12-10 | 435 | 435 | 427 | 430 | 18,000 | 2,150 |
| 2010-12-09 | 435 | 450 | 435 | 450 | 9,000 | 2,250 |
| 2010-12-08 | 437 | 438 | 435 | 435 | 3,000 | 2,175 |
| 2010-12-07 | 436 | 437 | 433 | 437 | 6,000 | 2,185 |
| 2010-12-06 | 435 | 440 | 432 | 440 | 11,000 | 2,200 |
| 2010-12-03 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 2010-12-02 | 447 | 447 | 439 | 440 | 5,000 | 2,200 |
| 2010-12-01 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2010-11-30 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 2010-11-29 | 458 | 458 | 450 | 450 | 2,000 | 2,250 |
| 2010-11-26 | 453 | 459 | 451 | 451 | 4,000 | 2,255 |
| 2010-11-22 | 455 | 463 | 455 | 463 | 4,000 | 2,315 |
| 2010-11-19 | 460 | 467 | 460 | 464 | 3,000 | 2,320 |
| 2010-11-18 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2010-11-17 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2010-11-16 | 449 | 459 | 449 | 459 | 5,000 | 2,295 |
| 2010-11-15 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2010-11-12 | 450 | 450 | 442 | 450 | 5,000 | 2,250 |
| 2010-11-11 | 450 | 450 | 449 | 450 | 6,000 | 2,250 |
| 2010-11-10 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2010-11-09 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2010-11-05 | 443 | 462 | 443 | 461 | 4,000 | 2,305 |
| 2010-11-04 | 445 | 453 | 445 | 453 | 2,000 | 2,265 |
| 2010-11-02 | 438 | 438 | 425 | 437 | 11,000 | 2,185 |
| 2010-11-01 | 440 | 445 | 440 | 445 | 5,000 | 2,225 |
| 2010-10-29 | 435 | 447 | 432 | 447 | 4,000 | 2,235 |
| 2010-10-28 | 436 | 449 | 435 | 449 | 4,000 | 2,245 |
| 2010-10-27 | 450 | 450 | 436 | 450 | 3,000 | 2,250 |
| 2010-10-25 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2010-10-20 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2010-10-13 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2010-10-12 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2010-10-08 | 497 | 497 | 485 | 485 | 3,000 | 2,425 |
| 2010-10-07 | 489 | 495 | 485 | 490 | 12,000 | 2,450 |
| 2010-10-06 | 508 | 508 | 507 | 507 | 2,000 | 2,535 |
| 2010-10-05 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2010-09-29 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2010-09-28 | 525 | 525 | 505 | 510 | 5,000 | 2,550 |
| 2010-09-27 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2010-09-22 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2010-09-21 | 537 | 537 | 530 | 530 | 3,000 | 2,650 |
| 2010-09-16 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2010-09-15 | 555 | 555 | 537 | 537 | 4,000 | 2,685 |
| 2010-09-14 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2010-09-13 | 557 | 557 | 554 | 554 | 3,000 | 2,770 |
| 2010-09-10 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2010-09-09 | 564 | 566 | 564 | 566 | 3,000 | 2,830 |
| 2010-09-08 | 561 | 563 | 561 | 563 | 2,000 | 2,815 |
| 2010-09-07 | 570 | 580 | 562 | 562 | 8,000 | 2,810 |
| 2010-09-06 | 568 | 569 | 568 | 569 | 2,000 | 2,845 |
| 2010-09-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-08-27 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2010-08-20 | 555 | 565 | 555 | 565 | 4,000 | 2,825 |
| 2010-08-18 | 552 | 569 | 552 | 569 | 8,000 | 2,845 |
| 2010-08-12 | 550 | 569 | 550 | 569 | 4,000 | 2,845 |
| 2010-08-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2010-08-06 | 564 | 570 | 564 | 570 | 4,000 | 2,850 |
| 2010-08-05 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-08-03 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2010-08-02 | 569 | 569 | 569 | 569 | 3,000 | 2,845 |
| 2010-07-30 | 570 | 579 | 570 | 579 | 2,000 | 2,895 |
| 2010-07-29 | 566 | 566 | 560 | 560 | 3,000 | 2,800 |
| 2010-07-28 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2010-07-20 | 589 | 589 | 589 | 589 | 2,000 | 2,945 |
| 2010-07-16 | 570 | 585 | 570 | 585 | 4,000 | 2,925 |
| 2010-07-13 | 570 | 589 | 570 | 589 | 3,000 | 2,945 |
| 2010-07-12 | 579 | 580 | 579 | 580 | 2,000 | 2,900 |
| 2010-07-09 | 560 | 570 | 560 | 570 | 3,000 | 2,850 |
| 2010-06-15 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2010-06-14 | 598 | 606 | 576 | 576 | 5,000 | 2,880 |
| 2010-06-11 | 560 | 575 | 560 | 575 | 5,000 | 2,875 |
| 2010-06-09 | 550 | 575 | 550 | 550 | 6,000 | 2,750 |
| 2010-06-07 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2010-06-04 | 556 | 556 | 550 | 550 | 3,000 | 2,750 |
| 2010-05-31 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2010-05-27 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2010-05-26 | 555 | 585 | 555 | 585 | 4,000 | 2,925 |
| 2010-05-25 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2010-05-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2010-05-21 | 566 | 566 | 550 | 550 | 4,000 | 2,750 |
| 2010-05-20 | 582 | 582 | 566 | 576 | 4,000 | 2,880 |
| 2010-05-19 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2010-05-18 | 595 | 599 | 570 | 599 | 11,000 | 2,995 |
| 2010-05-17 | 577 | 590 | 567 | 590 | 12,000 | 2,950 |
| 2010-05-13 | 585 | 590 | 585 | 587 | 4,000 | 2,935 |
| 2010-05-12 | 571 | 595 | 570 | 595 | 19,000 | 2,975 |
| 2010-05-11 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2010-05-10 | 594 | 600 | 594 | 600 | 2,000 | 3,000 |
| 2010-05-07 | 572 | 585 | 572 | 585 | 3,000 | 2,925 |
| 2010-05-06 | 568 | 585 | 565 | 585 | 21,000 | 2,925 |
| 2010-04-30 | 574 | 581 | 550 | 568 | 27,000 | 2,840 |
| 2010-04-28 | 576 | 584 | 560 | 582 | 13,000 | 2,910 |
| 2010-04-27 | 595 | 597 | 570 | 586 | 17,000 | 2,930 |
| 2010-04-26 | 598 | 600 | 570 | 599 | 33,000 | 2,995 |
| 2010-04-23 | 589 | 600 | 580 | 598 | 36,000 | 2,990 |
| 2010-04-22 | 606 | 608 | 606 | 608 | 13,000 | 3,040 |
| 2010-04-21 | 606 | 606 | 588 | 606 | 38,000 | 3,030 |
| 2010-04-20 | 606 | 606 | 606 | 606 | 20,000 | 3,030 |
| 2010-04-19 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2010-04-16 | 612 | 612 | 611 | 611 | 2,000 | 3,055 |
| 2010-04-15 | 618 | 628 | 618 | 628 | 3,000 | 3,140 |
| 2010-04-14 | 626 | 644 | 613 | 613 | 11,000 | 3,065 |
| 2010-04-13 | 611 | 645 | 611 | 645 | 21,000 | 3,225 |
| 2010-04-12 | 575 | 615 | 575 | 615 | 27,000 | 3,075 |
| 2010-04-09 | 530 | 575 | 530 | 575 | 12,000 | 2,875 |
| 2010-04-08 | 498 | 510 | 485 | 510 | 11,000 | 2,550 |
| 2010-04-07 | 476 | 510 | 462 | 503 | 44,000 | 2,515 |
| 2010-04-06 | 475 | 522 | 462 | 522 | 14,000 | 2,610 |
| 2010-04-02 | 470 | 484 | 460 | 484 | 16,000 | 2,420 |
| 2010-04-01 | 480 | 480 | 470 | 470 | 2,000 | 2,350 |
| 2010-03-31 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2010-03-30 | 472 | 472 | 472 | 472 | 3,000 | 2,360 |
| 2010-03-29 | 461 | 468 | 460 | 468 | 3,000 | 2,340 |
| 2010-03-26 | 462 | 462 | 460 | 460 | 3,000 | 2,300 |
| 2010-03-25 | 455 | 464 | 450 | 464 | 9,000 | 2,320 |
| 2010-03-24 | 472 | 472 | 439 | 453 | 7,000 | 2,265 |
| 2010-03-23 | 465 | 470 | 465 | 470 | 2,000 | 2,350 |
| 2010-03-19 | 436 | 457 | 431 | 457 | 12,000 | 2,285 |
| 2010-03-18 | 424 | 435 | 424 | 435 | 9,000 | 2,175 |
| 2010-03-17 | 438 | 438 | 429 | 437 | 17,000 | 2,185 |
| 2010-03-16 | 439 | 440 | 439 | 439 | 10,000 | 2,195 |
| 2010-03-15 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2010-03-12 | 421 | 434 | 421 | 434 | 8,000 | 2,170 |
| 2010-03-11 | 444 | 444 | 444 | 444 | 6,000 | 2,220 |
| 2010-03-10 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2010-03-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2010-03-08 | 412 | 414 | 412 | 414 | 2,000 | 2,070 |
| 2010-03-05 | 408 | 408 | 408 | 408 | 4,000 | 2,040 |
| 2010-03-04 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2010-03-01 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2010-02-25 | 402 | 410 | 402 | 410 | 10,000 | 2,050 |
| 2010-02-24 | 418 | 418 | 409 | 409 | 3,000 | 2,045 |
| 2010-02-23 | 418 | 418 | 412 | 412 | 5,000 | 2,060 |
| 2010-02-19 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2010-02-18 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2010-02-17 | 410 | 423 | 410 | 423 | 3,000 | 2,115 |
| 2010-02-16 | 409 | 415 | 409 | 415 | 8,000 | 2,075 |
| 2010-02-12 | 415 | 420 | 415 | 420 | 2,000 | 2,100 |
| 2010-02-10 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2010-02-04 | 418 | 430 | 415 | 430 | 6,000 | 2,150 |
| 2010-02-03 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2010-02-02 | 411 | 411 | 407 | 407 | 3,000 | 2,035 |
| 2010-02-01 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2010-01-29 | 406 | 414 | 406 | 414 | 2,000 | 2,070 |
| 2010-01-27 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2010-01-22 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2010-01-21 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2010-01-18 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2010-01-14 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2010-01-12 | 419 | 423 | 419 | 423 | 2,000 | 2,115 |
| 2010-01-08 | 410 | 428 | 410 | 427 | 8,000 | 2,135 |
| 2010-01-06 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2010-01-04 | 406 | 418 | 406 | 418 | 3,000 | 2,090 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
