1. HOME >
  2. 株価時系列 >
  3. 7932 >
  4. 2011年

7932 (株)ニッピ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303333333263267,0001,630
2011-12-2933533633333315,0001,665
2011-12-283393393373386,0001,690
2011-12-273423423383397,0001,695
2011-12-263393393343344,0001,670
2011-12-223383383373374,0001,685
2011-12-213453453383383,0001,690
2011-12-2034634633534411,0001,720
2011-12-193403403403401,0001,700
2011-12-1636036034034023,0001,700
2011-12-1535835835035065,0001,750
2011-12-1436336335035726,0001,785
2011-12-1335436235036211,0001,810
2011-12-1234536334536214,0001,810
2011-12-093403433353439,0001,715
2011-12-083403413353417,0001,705
2011-12-073343403343409,0001,700
2011-12-053353353353351,0001,675
2011-12-0232633532233525,0001,675
2011-12-013383383373373,0001,685
2011-11-303303343303344,0001,670
2011-11-2931033030933014,0001,650
2011-11-2830730930730913,0001,545
2011-11-243073073033048,0001,520
2011-11-2130530530530520,0001,525
2011-11-183053053053054,0001,525
2011-11-173133133133132,0001,565
2011-11-163293293293291,0001,645
2011-11-103223223113116,0001,555
2011-11-0932332332332320,0001,615
2011-11-0832332332332329,0001,615
2011-11-073243243143238,0001,615
2011-11-0431531630431025,0001,550
2011-11-023063063043043,0001,520
2011-10-2831431430530619,0001,530
2011-10-273133133133132,0001,565
2011-10-253093103093093,0001,545
2011-10-243163163093093,0001,545
2011-10-2131532030030049,0001,500
2011-10-203273273093096,0001,545
2011-10-193263353263356,0001,675
2011-10-183423423423421,0001,710
2011-10-173413413413411,0001,705
2011-10-143393393393392,0001,695
2011-10-113213413213413,0001,705
2011-09-293373373373372,0001,685
2011-09-283303473303473,0001,735
2011-09-273303303303301,0001,650
2011-09-223303303303301,0001,650
2011-09-213243243243241,0001,620
2011-09-203303303203286,0001,640
2011-09-163163163163161,0001,580
2011-09-153153153153151,0001,575
2011-09-143203203153159,0001,575
2011-09-133153213153213,0001,605
2011-09-123003103003102,0001,550
2011-09-093043043043042,0001,520
2011-09-073143143143141,0001,570
2011-09-063293293293293,0001,645
2011-09-053133293133297,0001,645
2011-09-023003133003138,0001,565
2011-09-012922952922956,0001,475
2011-08-312932932932931,0001,465
2011-08-302902902902908,0001,450
2011-08-292912912912913,0001,455
2011-08-262912942912917,0001,455
2011-08-252912912902919,0001,455
2011-08-242922932912915,0001,455
2011-08-232892922892923,0001,460
2011-08-2229129128728911,0001,445
2011-08-192952952952951,0001,475
2011-08-183003003003001,0001,500
2011-08-172963002963002,0001,500
2011-08-163003003003001,0001,500
2011-08-153053053053051,0001,525
2011-08-123043053043052,0001,525
2011-08-112963002933004,0001,500
2011-08-103103103033033,0001,515
2011-08-0930530529630219,0001,510
2011-08-083183183183181,0001,590
2011-08-0532232230531911,0001,595
2011-08-043293323293314,0001,655
2011-08-033303303303301,0001,650
2011-08-023293293293291,0001,645
2011-08-013253253253251,0001,625
2011-07-283303303303301,0001,650
2011-07-273253253253258,0001,625
2011-07-263343343283305,0001,650
2011-07-253433433313345,0001,670
2011-07-213353353353351,0001,675
2011-07-203373373363366,0001,680
2011-07-193243293243292,0001,645
2011-07-153343343343342,0001,670
2011-07-143353353353352,0001,675
2011-07-1134434834434875,0001,740
2011-07-083453453403438,0001,715
2011-07-0733633833633819,0001,690
2011-07-063363363363369,0001,680
2011-07-0533133233033217,0001,660
2011-07-043303303303302,0001,650
2011-07-013293303283303,0001,650
2011-06-303263263253252,0001,625
2011-06-293213213213215,0001,605
2011-06-283283283283281,0001,640
2011-06-273273273273271,0001,635
2011-06-2431532031432016,0001,600
2011-06-233103103093094,0001,545
2011-06-223183193133133,0001,565
2011-06-213123123123123,0001,560
2011-06-203183183173177,0001,585
2011-06-173193253193252,0001,625
2011-06-163273273273271,0001,635
2011-06-153303303303305,0001,650
2011-06-143303303303304,0001,650
2011-06-103213253213252,0001,625
2011-06-0932532531032216,0001,610
2011-06-083293293293291,0001,645
2011-06-073273343273342,0001,670
2011-06-063323323323321,0001,660
2011-06-033323323323322,0001,660
2011-06-023403403383383,0001,690
2011-06-013383383383382,0001,690
2011-05-313403403403401,0001,700
2011-05-303353353343342,0001,670
2011-05-273453453323424,0001,710
2011-05-263453453453451,0001,725
2011-05-2433634433534411,0001,720
2011-05-233423423353425,0001,710
2011-05-203493493463468,0001,730
2011-05-1935335834534954,0001,745
2011-05-183873893873897,0001,945
2011-05-1737438737038716,0001,935
2011-05-163713713703703,0001,850
2011-05-1338938937737911,0001,895
2011-05-1238038638038611,0001,930
2011-05-113783803683805,0001,900
2011-05-103873873773777,0001,885
2011-05-0938038838038713,0001,935
2011-05-0637337837037815,0001,890
2011-05-0235837035536723,0001,835
2011-04-2835335835335816,0001,790
2011-04-2735235334535323,0001,765
2011-04-2634334934334913,0001,745
2011-04-253403433403439,0001,715
2011-04-223433433393395,0001,695
2011-04-213413433393438,0001,715
2011-04-203393413393413,0001,705
2011-04-193413413373374,0001,685
2011-04-183403413403403,0001,700
2011-04-153433433383405,0001,700
2011-04-143463463363374,0001,685
2011-04-133463463463461,0001,730
2011-04-123513513333333,0001,665
2011-04-113513513413416,0001,705
2011-04-073453453433456,0001,725
2011-04-063543543453453,0001,725
2011-04-0535635634835410,0001,770
2011-04-0435135835135627,0001,780
2011-04-013413533413517,0001,755
2011-03-313433483433489,0001,740
2011-03-3033833932533912,0001,695
2011-03-2934034032833610,0001,680
2011-03-283473473323327,0001,660
2011-03-2532834332833767,0001,685
2011-03-2434734733034430,0001,720
2011-03-2335135734535211,0001,760
2011-03-2236036433935943,0001,795
2011-03-1831033931032823,0001,640
2011-03-17278310275310176,0001,550
2011-03-1633437733335036,0001,750
2011-03-154154153823826,0001,910
2011-03-1440046240046211,0002,310
2011-03-104814814764807,0002,400
2011-03-094804824804808,0002,400
2011-03-084824824764828,0002,410
2011-03-074804824804824,0002,410
2011-03-044854854804803,0002,400
2011-03-034884884884883,0002,440
2011-03-024804884804883,0002,440
2011-03-014884884884883,0002,440
2011-02-284894894894891,0002,445
2011-02-254854904854903,0002,450
2011-02-224904914904914,0002,455
2011-02-214904904904905,0002,450
2011-02-184904904904902,0002,450
2011-02-174944984854855,0002,425
2011-02-164974974974971,0002,485
2011-02-154964974964972,0002,485
2011-02-1449849847649721,0002,485
2011-02-0950250349049512,0002,475
2011-02-085065065015013,0002,505
2011-02-075155155155152,0002,575
2011-02-045105185105185,0002,590
2011-02-034995104995109,0002,550
2011-02-024914944914943,0002,470
2011-02-014954964954953,0002,475
2011-01-284824954824953,0002,475
2011-01-275005005005001,0002,500
2011-01-2650350349950019,0002,500
2011-01-255015035015032,0002,515
2011-01-245135245115113,0002,555
2011-01-205455475335336,0002,665
2011-01-1953353653353610,0002,680
2011-01-185205335205335,0002,665
2011-01-1751052350552314,0002,615
2011-01-144895104895109,0002,550
2011-01-134854894854895,0002,445
2011-01-1247147847147816,0002,390
2011-01-1147647647047010,0002,350
2011-01-0744547044547015,0002,350
2011-01-064504584454589,0002,290
2011-01-054454454404459,0002,225
2011-01-044394484394485,0002,240

分割・併合履歴 ： [2017-09-27]1株→0.2株