ニッチツ(7021)の株価時系列情報
ニッチツ(7021)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,735 | 1,770 | 1,735 | 1,770 | 900 |
| 2024/07/25 | 1,740 | 1,745 | 1,725 | 1,745 | 2,000 |
| 2024/07/24 | 1,790 | 1,790 | 1,740 | 1,758 | 1,600 |
| 2024/07/23 | 1,775 | 1,790 | 1,775 | 1,776 | 900 |
| 2024/07/22 | 1,793 | 1,793 | 1,762 | 1,775 | 2,300 |
| 2024/07/19 | 1,794 | 1,794 | 1,760 | 1,770 | 2,200 |
| 2024/07/18 | 1,822 | 1,822 | 1,790 | 1,801 | 4,200 |
| 2024/07/17 | 1,820 | 1,830 | 1,820 | 1,820 | 2,900 |
| 2024/07/16 | 1,801 | 1,828 | 1,801 | 1,820 | 1,500 |
| 2024/07/12 | 1,813 | 1,813 | 1,787 | 1,800 | 2,000 |
| 2024/07/11 | 1,763 | 1,825 | 1,750 | 1,813 | 4,100 |
| 2024/07/10 | 1,799 | 1,805 | 1,770 | 1,770 | 3,900 |
| 2024/07/09 | 1,778 | 1,798 | 1,771 | 1,798 | 3,900 |
| 2024/07/08 | 1,781 | 1,783 | 1,765 | 1,783 | 2,500 |
| 2024/07/05 | 1,762 | 1,774 | 1,752 | 1,774 | 1,600 |
| 2024/07/04 | 1,770 | 1,773 | 1,741 | 1,768 | 5,100 |
| 2024/07/03 | 1,760 | 1,769 | 1,752 | 1,765 | 2,400 |
| 2024/07/02 | 1,747 | 1,784 | 1,747 | 1,754 | 7,200 |
| 2024/07/01 | 1,752 | 1,752 | 1,731 | 1,739 | 1,200 |
| 2024/06/28 | 1,768 | 1,768 | 1,728 | 1,752 | 2,500 |
| 2024/06/27 | 1,764 | 1,764 | 1,724 | 1,764 | 2,700 |
| 2024/06/26 | 1,750 | 1,760 | 1,745 | 1,760 | 1,300 |
| 2024/06/25 | 1,740 | 1,750 | 1,735 | 1,750 | 600 |
| 2024/06/24 | 1,736 | 1,737 | 1,723 | 1,735 | 800 |
| 2024/06/21 | 1,746 | 1,746 | 1,715 | 1,737 | 1,100 |
| 2024/06/20 | 1,714 | 1,746 | 1,714 | 1,735 | 1,000 |
| 2024/06/19 | 1,706 | 1,745 | 1,700 | 1,716 | 1,200 |
| 2024/06/18 | 1,705 | 1,706 | 1,690 | 1,690 | 600 |
| 2024/06/17 | 1,687 | 1,699 | 1,687 | 1,698 | 700 |
| 2024/06/14 | 1,698 | 1,700 | 1,687 | 1,693 | 1,500 |
| 2024/06/13 | 1,719 | 1,719 | 1,690 | 1,707 | 1,100 |
| 2024/06/12 | 1,727 | 1,741 | 1,697 | 1,719 | 3,300 |
| 2024/06/11 | 1,731 | 1,734 | 1,724 | 1,734 | 1,100 |
| 2024/06/10 | 1,740 | 1,745 | 1,721 | 1,721 | 900 |
| 2024/06/07 | 1,740 | 1,750 | 1,740 | 1,740 | 1,000 |
| 2024/06/06 | 1,709 | 1,740 | 1,707 | 1,737 | 1,100 |
| 2024/06/05 | 1,720 | 1,742 | 1,720 | 1,741 | 1,500 |
| 2024/06/04 | 1,709 | 1,720 | 1,709 | 1,720 | 300 |
| 2024/06/03 | 1,709 | 1,775 | 1,709 | 1,710 | 1,300 |
| 2024/05/31 | 1,659 | 1,749 | 1,659 | 1,696 | 2,100 |
| 2024/05/30 | 1,672 | 1,672 | 1,620 | 1,662 | 5,600 |
| 2024/05/29 | 1,720 | 1,720 | 1,672 | 1,672 | 4,000 |
| 2024/05/28 | 1,691 | 1,714 | 1,691 | 1,712 | 1,000 |
| 2024/05/27 | 1,728 | 1,728 | 1,691 | 1,703 | 1,400 |
| 2024/05/24 | 1,712 | 1,712 | 1,705 | 1,705 | 800 |
| 2024/05/23 | 1,747 | 1,747 | 1,710 | 1,712 | 400 |
| 2024/05/22 | 1,723 | 1,746 | 1,720 | 1,746 | 2,300 |
| 2024/05/21 | 1,747 | 1,747 | 1,713 | 1,724 | 1,300 |
| 2024/05/20 | 1,722 | 1,749 | 1,722 | 1,735 | 1,700 |
| 2024/05/17 | 1,735 | 1,735 | 1,690 | 1,714 | 4,900 |
| 2024/05/16 | 1,753 | 1,753 | 1,712 | 1,712 | 1,900 |
| 2024/05/15 | 1,747 | 1,765 | 1,711 | 1,763 | 6,300 |
| 2024/05/14 | 1,831 | 1,833 | 1,690 | 1,756 | 10,200 |
| 2024/05/13 | 1,798 | 1,895 | 1,795 | 1,895 | 6,800 |
| 2024/05/10 | 1,870 | 1,870 | 1,765 | 1,795 | 6,600 |
| 2024/05/09 | 1,799 | 1,830 | 1,790 | 1,830 | 2,500 |
| 2024/05/08 | 1,825 | 1,825 | 1,810 | 1,810 | 2,400 |
| 2024/05/07 | 1,833 | 1,833 | 1,813 | 1,822 | 3,000 |
| 2024/05/02 | 1,813 | 1,833 | 1,773 | 1,833 | 1,700 |
| 2024/05/01 | 1,769 | 1,820 | 1,769 | 1,813 | 3,000 |
| 2024/04/30 | 1,761 | 1,830 | 1,761 | 1,763 | 9,800 |
| 2024/04/26 | 1,860 | 1,860 | 1,769 | 1,790 | 6,400 |
| 2024/04/25 | 1,915 | 1,916 | 1,855 | 1,855 | 3,700 |
| 2024/04/24 | 1,922 | 1,952 | 1,922 | 1,952 | 700 |
| 2024/04/23 | 1,945 | 1,970 | 1,898 | 1,945 | 2,300 |
| 2024/04/22 | 1,976 | 1,976 | 1,898 | 1,949 | 2,400 |
| 2024/04/19 | 2,015 | 2,015 | 1,921 | 1,951 | 2,600 |
| 2024/04/18 | 2,009 | 2,035 | 2,009 | 2,015 | 1,200 |
| 2024/04/17 | 2,020 | 2,020 | 1,989 | 2,010 | 3,600 |
| 2024/04/16 | 2,045 | 2,098 | 2,011 | 2,020 | 3,500 |
| 2024/04/15 | 2,031 | 2,045 | 2,007 | 2,045 | 1,300 |
| 2024/04/12 | 2,001 | 2,033 | 2,000 | 2,033 | 1,700 |
| 2024/04/11 | 2,040 | 2,040 | 2,030 | 2,030 | 200 |
| 2024/04/10 | 2,080 | 2,080 | 2,046 | 2,047 | 600 |
| 2024/04/09 | 2,062 | 2,092 | 2,042 | 2,082 | 1,000 |
| 2024/04/08 | 2,009 | 2,080 | 2,003 | 2,062 | 5,100 |
| 2024/04/05 | 2,023 | 2,030 | 2,001 | 2,004 | 4,300 |
| 2024/04/04 | 2,065 | 2,129 | 2,041 | 2,051 | 4,900 |
| 2024/04/03 | 2,023 | 2,096 | 2,023 | 2,065 | 1,900 |
| 2024/04/02 | 2,065 | 2,150 | 2,063 | 2,063 | 3,700 |
| 2024/04/01 | 2,090 | 2,098 | 2,012 | 2,061 | 3,500 |
| 2024/03/29 | 2,094 | 2,094 | 2,042 | 2,042 | 1,500 |
| 2024/03/28 | 2,053 | 2,098 | 2,028 | 2,098 | 1,500 |
| 2024/03/27 | 2,037 | 2,082 | 1,973 | 2,068 | 4,100 |
| 2024/03/26 | 2,067 | 2,070 | 2,031 | 2,031 | 1,400 |
| 2024/03/25 | 2,071 | 2,073 | 2,048 | 2,048 | 1,500 |
| 2024/03/22 | 2,028 | 2,066 | 2,028 | 2,066 | 2,300 |
| 2024/03/21 | 2,074 | 2,074 | 2,005 | 2,046 | 1,300 |
| 2024/03/19 | 1,999 | 2,050 | 1,995 | 2,044 | 3,000 |
| 2024/03/18 | 1,999 | 2,000 | 1,986 | 1,986 | 3,900 |
| 2024/03/15 | 2,000 | 2,001 | 1,990 | 2,001 | 500 |
| 2024/03/14 | 2,010 | 2,010 | 1,986 | 2,000 | 1,000 |
| 2024/03/13 | 1,990 | 1,994 | 1,970 | 1,994 | 1,400 |
| 2024/03/12 | 1,959 | 2,022 | 1,955 | 1,986 | 2,800 |
| 2024/03/11 | 2,015 | 2,016 | 1,935 | 1,985 | 5,000 |
| 2024/03/08 | 1,997 | 2,050 | 1,997 | 2,030 | 800 |
| 2024/03/07 | 2,015 | 2,015 | 1,981 | 2,015 | 1,400 |
| 2024/03/06 | 1,962 | 2,010 | 1,962 | 2,010 | 1,300 |
| 2024/03/05 | 2,000 | 2,010 | 1,999 | 2,010 | 1,000 |
| 2024/03/04 | 1,968 | 2,015 | 1,965 | 2,000 | 4,200 |
| 2024/03/01 | 1,970 | 1,988 | 1,951 | 1,988 | 500 |
| 2024/02/29 | 2,027 | 2,027 | 1,970 | 2,018 | 3,000 |
| 2024/02/28 | 2,002 | 2,027 | 2,002 | 2,027 | 1,200 |
| 2024/02/27 | 2,050 | 2,050 | 2,004 | 2,004 | 1,300 |
| 2024/02/26 | 2,026 | 2,062 | 2,015 | 2,062 | 3,400 |
| 2024/02/22 | 2,000 | 2,028 | 2,000 | 2,016 | 1,000 |
| 2024/02/21 | 2,032 | 2,038 | 1,991 | 1,991 | 2,700 |
| 2024/02/20 | 2,087 | 2,087 | 2,035 | 2,043 | 3,100 |
| 2024/02/19 | 2,032 | 2,060 | 1,996 | 2,060 | 5,100 |
| 2024/02/16 | 2,148 | 2,148 | 1,955 | 2,024 | 8,800 |
| 2024/02/15 | 2,087 | 2,133 | 2,070 | 2,116 | 4,000 |
| 2024/02/14 | 2,136 | 2,200 | 2,090 | 2,137 | 14,900 |
| 2024/02/13 | 2,153 | 2,200 | 2,078 | 2,086 | 12,700 |
| 2024/02/09 | 2,037 | 2,065 | 2,029 | 2,065 | 4,200 |
| 2024/02/08 | 2,032 | 2,038 | 1,991 | 2,038 | 900 |
| 2024/02/07 | 2,042 | 2,042 | 1,999 | 2,012 | 2,000 |
| 2024/02/06 | 2,049 | 2,049 | 1,976 | 2,034 | 2,100 |
| 2024/02/05 | 2,054 | 2,077 | 2,051 | 2,059 | 1,200 |
| 2024/02/02 | 2,029 | 2,086 | 2,014 | 2,041 | 1,800 |
| 2024/02/01 | 2,001 | 2,054 | 2,001 | 2,033 | 1,500 |
| 2024/01/31 | 1,980 | 2,025 | 1,980 | 2,025 | 1,400 |
| 2024/01/30 | 1,996 | 2,018 | 1,976 | 1,980 | 1,900 |
| 2024/01/29 | 2,020 | 2,020 | 1,989 | 1,997 | 2,000 |
| 2024/01/26 | 2,021 | 2,064 | 1,986 | 2,015 | 2,300 |
| 2024/01/24 | 2,005 | 2,069 | 1,986 | 2,069 | 3,700 |
| 2024/01/23 | 2,026 | 2,036 | 2,012 | 2,027 | 1,600 |
| 2024/01/22 | 2,000 | 2,037 | 1,999 | 2,037 | 2,400 |
| 2024/01/19 | 1,985 | 2,041 | 1,943 | 2,000 | 6,900 |
| 2024/01/18 | 1,983 | 1,984 | 1,961 | 1,981 | 1,900 |
| 2024/01/17 | 1,971 | 1,995 | 1,941 | 1,983 | 3,000 |
| 2024/01/16 | 1,919 | 1,988 | 1,886 | 1,981 | 10,000 |
| 2024/01/15 | 1,824 | 1,919 | 1,823 | 1,916 | 8,000 |
| 2024/01/12 | 1,932 | 1,956 | 1,883 | 1,883 | 5,000 |
| 2024/01/11 | 2,000 | 2,000 | 1,950 | 1,958 | 3,300 |
| 2024/01/10 | 2,025 | 2,076 | 1,959 | 2,003 | 6,200 |
| 2024/01/09 | 1,910 | 1,950 | 1,889 | 1,950 | 5,400 |
| 2024/01/05 | 1,900 | 1,907 | 1,874 | 1,900 | 1,200 |
| 2024/01/04 | 1,881 | 1,910 | 1,845 | 1,874 | 4,800 |
| 2023/12/29 | 1,893 | 1,919 | 1,850 | 1,865 | 5,300 |
| 2023/12/28 | 1,850 | 1,910 | 1,821 | 1,910 | 4,200 |
| 2023/12/27 | 1,856 | 1,859 | 1,822 | 1,859 | 5,500 |
| 2023/12/26 | 1,934 | 1,943 | 1,817 | 1,854 | 13,200 |
| 2023/12/25 | 1,820 | 1,939 | 1,801 | 1,934 | 27,900 |
| 2023/12/22 | 1,699 | 1,879 | 1,699 | 1,801 | 14,800 |
| 2023/12/21 | 1,688 | 1,708 | 1,665 | 1,700 | 3,900 |
| 2023/12/20 | 1,605 | 1,728 | 1,601 | 1,713 | 11,300 |
| 2023/12/19 | 1,602 | 1,623 | 1,568 | 1,590 | 1,700 |
| 2023/12/18 | 1,570 | 1,640 | 1,569 | 1,640 | 2,000 |
| 2023/12/15 | 1,576 | 1,580 | 1,561 | 1,580 | 1,200 |
| 2023/12/14 | 1,556 | 1,576 | 1,552 | 1,568 | 2,500 |
| 2023/12/13 | 1,578 | 1,594 | 1,575 | 1,575 | 1,300 |
| 2023/12/12 | 1,576 | 1,595 | 1,575 | 1,593 | 1,900 |
| 2023/12/11 | 1,597 | 1,598 | 1,560 | 1,569 | 3,000 |
| 2023/12/08 | 1,577 | 1,600 | 1,563 | 1,597 | 2,800 |
| 2023/12/07 | 1,623 | 1,623 | 1,589 | 1,608 | 3,400 |
| 2023/12/06 | 1,601 | 1,632 | 1,599 | 1,629 | 4,900 |
| 2023/12/05 | 1,587 | 1,606 | 1,575 | 1,576 | 2,200 |
| 2023/12/04 | 1,589 | 1,612 | 1,582 | 1,595 | 2,600 |
| 2023/12/01 | 1,550 | 1,575 | 1,544 | 1,571 | 2,000 |
| 2023/11/30 | 1,551 | 1,563 | 1,543 | 1,543 | 1,800 |
| 2023/11/29 | 1,566 | 1,566 | 1,551 | 1,551 | 900 |
| 2023/11/28 | 1,590 | 1,590 | 1,569 | 1,582 | 1,300 |
| 2023/11/27 | 1,612 | 1,612 | 1,572 | 1,609 | 2,400 |
| 2023/11/24 | 1,562 | 1,613 | 1,562 | 1,613 | 3,200 |
| 2023/11/22 | 1,536 | 1,559 | 1,535 | 1,559 | 5,400 |
| 2023/11/21 | 1,531 | 1,535 | 1,521 | 1,535 | 1,600 |
| 2023/11/20 | 1,517 | 1,533 | 1,501 | 1,531 | 4,600 |
| 2023/11/17 | 1,511 | 1,532 | 1,502 | 1,516 | 1,600 |
| 2023/11/16 | 1,520 | 1,533 | 1,465 | 1,525 | 5,400 |
| 2023/11/15 | 1,539 | 1,541 | 1,520 | 1,533 | 1,300 |
| 2023/11/14 | 1,550 | 1,576 | 1,516 | 1,539 | 6,400 |
| 2023/11/13 | 1,629 | 1,629 | 1,516 | 1,560 | 10,300 |
| 2023/11/10 | 1,545 | 1,645 | 1,539 | 1,629 | 21,200 |
| 2023/11/09 | 1,506 | 1,524 | 1,495 | 1,523 | 3,400 |
| 2023/11/08 | 1,512 | 1,537 | 1,500 | 1,505 | 6,500 |
| 2023/11/07 | 1,540 | 1,540 | 1,510 | 1,510 | 3,400 |
| 2023/11/06 | 1,535 | 1,573 | 1,525 | 1,568 | 1,800 |
| 2023/11/02 | 1,533 | 1,534 | 1,492 | 1,534 | 1,200 |
| 2023/11/01 | 1,491 | 1,535 | 1,491 | 1,535 | 500 |
| 2023/10/31 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2023/10/30 | 1,500 | 1,500 | 1,490 | 1,490 | 700 |
| 2023/10/27 | 1,512 | 1,540 | 1,512 | 1,520 | 1,800 |
| 2023/10/26 | 1,584 | 1,655 | 1,486 | 1,512 | 14,700 |
| 2023/10/25 | 1,573 | 1,593 | 1,573 | 1,585 | 3,800 |
| 2023/10/24 | 1,517 | 1,565 | 1,516 | 1,565 | 1,000 |
| 2023/10/23 | 1,573 | 1,573 | 1,512 | 1,545 | 3,000 |
| 2023/10/20 | 1,576 | 1,576 | 1,537 | 1,550 | 900 |
| 2023/10/19 | 1,557 | 1,576 | 1,554 | 1,576 | 1,400 |
| 2023/10/18 | 1,521 | 1,573 | 1,521 | 1,561 | 3,000 |
| 2023/10/17 | 1,545 | 1,545 | 1,517 | 1,517 | 1,700 |
| 2023/10/16 | 1,562 | 1,562 | 1,533 | 1,543 | 1,300 |
| 2023/10/13 | 1,571 | 1,571 | 1,500 | 1,567 | 1,300 |
| 2023/10/12 | 1,571 | 1,590 | 1,544 | 1,573 | 3,400 |
| 2023/10/11 | 1,571 | 1,577 | 1,571 | 1,574 | 2,000 |
| 2023/10/10 | 1,597 | 1,597 | 1,550 | 1,570 | 2,200 |
| 2023/10/06 | 1,510 | 1,557 | 1,510 | 1,557 | 1,000 |
| 2023/10/05 | 1,499 | 1,544 | 1,493 | 1,537 | 3,400 |
| 2023/10/04 | 1,504 | 1,577 | 1,485 | 1,491 | 17,700 |
| 2023/10/03 | 1,610 | 1,624 | 1,510 | 1,584 | 6,700 |
| 2023/10/02 | 1,640 | 1,640 | 1,601 | 1,610 | 3,300 |