1. HOME >
  2. 株価時系列 >
  3. 7932 >
  4. 2012年

7932 (株)ニッピ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2863565063063830,0003,190
2012-12-2761964561563552,0003,175
2012-12-2661462061361427,0003,070
2012-12-2560961059860927,0003,045
2012-12-2159061059059939,0002,995
2012-12-206156156106104,0003,050
2012-12-196106106076074,0003,035
2012-12-1861061961061012,0003,050
2012-12-1760160558760515,0003,025
2012-12-1461361560360719,0003,035
2012-12-136106106106103,0003,050
2012-12-126106106106102,0003,050
2012-12-116116116106105,0003,050
2012-12-106166166156163,0003,080
2012-12-0761261961261510,0003,075
2012-12-066106196106156,0003,075
2012-12-056156156106104,0003,050
2012-12-0461663060662416,0003,120
2012-12-0360462060461820,0003,090
2012-11-3058660458660017,0003,000
2012-11-2957558557558516,0002,925
2012-11-285685685685681,0002,840
2012-11-2755856155356110,0002,805
2012-11-265575575575574,0002,785
2012-11-225515545515544,0002,770
2012-11-20567567560560106,0002,800
2012-11-195525605505607,0002,800
2012-11-1655455755455610,0002,780
2012-11-155435595435595,0002,795
2012-11-145505605505504,0002,750
2012-11-135505505505501,0002,750
2012-11-125605605575574,0002,785
2012-11-085715715715716,0002,855
2012-11-075715715715713,0002,855
2012-11-065765765765761,0002,880
2012-11-055655795655798,0002,895
2012-11-025615615615612,0002,805
2012-11-015605605605601,0002,800
2012-10-315585595585587,0002,790
2012-10-305575575575573,0002,785
2012-10-295595595595592,0002,795
2012-10-265465465445445,0002,720
2012-10-255565565565561,0002,780
2012-10-245515585455587,0002,790
2012-10-235565565505515,0002,755
2012-10-225605605605601,0002,800
2012-10-185605605565603,0002,800
2012-10-1754856554856013,0002,800
2012-10-165455455455455,0002,725
2012-10-125455455455451,0002,725
2012-10-115455455375375,0002,685
2012-10-105375375365362,0002,680
2012-10-055465545465464,0002,730
2012-10-045505505505501,0002,750
2012-10-025455455455451,0002,725
2012-10-015415415355352,0002,675
2012-09-285475475475471,0002,735
2012-09-275505555505553,0002,775
2012-09-265415415415411,0002,705
2012-09-215475515475513,0002,755
2012-09-205525525455455,0002,725
2012-09-195505505505501,0002,750
2012-09-185475505465503,0002,750
2012-09-145465525465484,0002,740
2012-09-135405555405555,0002,775
2012-09-125505505505501,0002,750
2012-09-115465465335336,0002,665
2012-09-105465465465461,0002,730
2012-09-075545565545563,0002,780
2012-09-065555555455452,0002,725
2012-09-055555555555552,0002,775
2012-09-045505555505552,0002,775
2012-09-035605605595593,0002,795
2012-08-315415555415552,0002,775
2012-08-305515515515511,0002,755
2012-08-295605605605601,0002,800
2012-08-285625625605605,0002,800
2012-08-275705705615624,0002,810
2012-08-245605605605601,0002,800
2012-08-235675675675671,0002,835
2012-08-225615615615611,0002,805
2012-08-215645645615615,0002,805
2012-08-205755755605657,0002,825
2012-08-175595655595654,0002,825
2012-08-165555595555595,0002,795
2012-08-155575575575571,0002,785
2012-08-145585585575573,0002,785
2012-08-085675675645642,0002,820
2012-08-065615615615611,0002,805
2012-08-035625625605602,0002,800
2012-08-025535695535692,0002,845
2012-08-015725725725721,0002,860
2012-07-315725725725722,0002,860
2012-07-305705805705754,0002,875
2012-07-275605805605804,0002,900
2012-07-265605605605601,0002,800
2012-07-255655655465469,0002,730
2012-07-245605655455655,0002,825
2012-07-235615675615659,0002,825
2012-07-2057758557758013,0002,900
2012-07-195715725705724,0002,860
2012-07-185755755755755,0002,875
2012-07-1757857857557515,0002,875
2012-07-1357557857557812,0002,890
2012-07-125745745745742,0002,870
2012-07-115685805685805,0002,900
2012-07-095925925885884,0002,940
2012-07-065925925925923,0002,960
2012-07-046056056016012,0003,005
2012-07-0358860858760010,0003,000
2012-07-026106106006003,0003,000
2012-06-295936005936007,0003,000
2012-06-285965965965962,0002,980
2012-06-276056055955952,0002,975
2012-06-266056056056053,0003,025
2012-06-256056056056051,0003,025
2012-06-225956005856005,0003,000
2012-06-215955955955951,0002,975
2012-06-195955955905903,0002,950
2012-06-185905905905901,0002,950
2012-06-155915925915922,0002,960
2012-06-146006005906004,0003,000
2012-06-136056056056051,0003,025
2012-06-126106106106101,0003,050
2012-06-116046066046063,0003,030
2012-06-086046046046041,0003,020
2012-06-075745745745741,0002,870
2012-06-065655725655725,0002,860
2012-06-055505505455456,0002,725
2012-06-045455455245446,0002,720
2012-06-015745795745753,0002,875
2012-05-315755755695695,0002,845
2012-05-305905905885882,0002,940
2012-05-2959860058059022,0002,950
2012-05-286196196196191,0003,095
2012-05-256026025996004,0003,000
2012-05-245935935825823,0002,910
2012-05-236126125835837,0002,915
2012-05-2264064258059238,0002,960
2012-05-2168570562664442,0003,220
2012-05-1862365062365020,0003,250
2012-05-1756559356559316,0002,965
2012-05-165835835835832,0002,915
2012-05-1559960055557053,0002,850
2012-05-1463163560061857,0003,090
2012-05-116756756506503,0003,250
2012-05-106656656656651,0003,325
2012-05-096716726626637,0003,315
2012-05-0768968967068510,0003,425
2012-05-027097096887009,0003,500
2012-05-0169771368070118,0003,505
2012-04-2769769768068116,0003,405
2012-04-2668269067967924,0003,395
2012-04-256896896756776,0003,385
2012-04-2468369066468018,0003,400
2012-04-236786786786781,0003,390
2012-04-206716996716789,0003,390
2012-04-1967869067868010,0003,400
2012-04-186686706686709,0003,350
2012-04-176556636556604,0003,300
2012-04-1668668666067018,0003,350
2012-04-136686686666664,0003,330
2012-04-126616626616623,0003,310
2012-04-116856956606608,0003,300
2012-04-1066069766067613,0003,380
2012-04-096506606506606,0003,300
2012-04-0665365664965015,0003,250
2012-04-0565066864366035,0003,300
2012-04-0468468865668024,0003,400
2012-04-0371971968169416,0003,470
2012-04-0270772170770916,0003,545
2012-03-307017076997078,0003,535
2012-03-296997116997115,0003,555
2012-03-287217216996998,0003,495
2012-03-277177177107107,0003,550
2012-03-267357357217219,0003,605
2012-03-2373573573573510,0003,675
2012-03-2272272270071511,0003,575
2012-03-217407407307316,0003,655
2012-03-1971674071673225,0003,660
2012-03-1669272568071534,0003,575
2012-03-1570470468369232,0003,460
2012-03-1471072470571547,0003,575
2012-03-1374277068368372,0003,415
2012-03-1278078372573256,0003,660
2012-03-0982883376377897,0003,890
2012-03-08773825766813121,0004,065
2012-03-0769576467176084,0003,800
2012-03-0665870062569552,0003,475
2012-03-0562065861265875,0003,290
2012-03-0257558057157117,0002,855
2012-03-0157557556757015,0002,850
2012-02-2957858557557520,0002,875
2012-02-285855855855851,0002,925
2012-02-275905955835836,0002,915
2012-02-2459859858758712,0002,935
2012-02-236006005915968,0002,980
2012-02-225995995875967,0002,980
2012-02-2160260258259825,0002,990
2012-02-2060860960160217,0003,010
2012-02-176106106036034,0003,015
2012-02-1661061960060210,0003,010
2012-02-1563063057562030,0003,100
2012-02-1458363458362064,0003,100
2012-02-1355857554557027,0002,850
2012-02-1054054853854817,0002,740
2012-02-0955855853354921,0002,745
2012-02-0856957054055090,0002,750
2012-02-0751358551155685,0002,780
2012-02-06507507488507111,0002,535
2012-02-0342042741642765,0002,135
2012-02-0242142140540817,0002,040
2012-02-0142042541141116,0002,055
2012-01-3143143141542023,0002,100
2012-01-3040344840344520,0002,225
2012-01-2739043039040145,0002,005
2012-01-2635738335738314,0001,915
2012-01-2535135735135611,0001,780
2012-01-243513513513511,0001,755
2012-01-2034435034435010,0001,750
2012-01-193503503483484,0001,740
2012-01-183433493433493,0001,745
2012-01-173483483453453,0001,725
2012-01-163413473413473,0001,735
2012-01-133463513453515,0001,755
2012-01-123403403403401,0001,700
2012-01-113383393383384,0001,690
2012-01-1033533932833817,0001,690
2012-01-063383383383382,0001,690
2012-01-053353363353365,0001,680
2012-01-043433433423435,0001,715

分割・併合履歴 ： [2017-09-27]1株→0.2株