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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,964 | 1,980 | 1,964 | 1,980 | 400 |
| 2025/07/30 | 1,973 | 1,973 | 1,931 | 1,950 | 500 |
| 2025/07/29 | 1,960 | 1,973 | 1,903 | 1,973 | 2,400 |
| 2025/07/28 | 1,967 | 1,989 | 1,953 | 1,963 | 1,300 |
| 2025/07/25 | 1,957 | 1,975 | 1,952 | 1,975 | 2,600 |
| 2025/07/24 | 1,984 | 1,996 | 1,969 | 1,969 | 1,500 |
| 2025/07/23 | 2,014 | 2,014 | 1,976 | 2,000 | 3,400 |
| 2025/07/22 | 1,976 | 1,995 | 1,957 | 1,995 | 3,600 |
| 2025/07/18 | 1,959 | 1,972 | 1,920 | 1,972 | 1,800 |
| 2025/07/17 | 1,903 | 1,958 | 1,903 | 1,958 | 900 |
| 2025/07/16 | 1,949 | 1,979 | 1,881 | 1,922 | 2,700 |
| 2025/07/15 | 1,910 | 1,949 | 1,888 | 1,949 | 1,300 |
| 2025/07/14 | 1,966 | 1,966 | 1,926 | 1,927 | 1,400 |
| 2025/07/11 | 1,968 | 1,968 | 1,937 | 1,968 | 1,100 |
| 2025/07/10 | 1,966 | 1,969 | 1,923 | 1,969 | 3,100 |
| 2025/07/09 | 1,970 | 1,970 | 1,947 | 1,955 | 1,500 |
| 2025/07/08 | 1,930 | 1,950 | 1,930 | 1,950 | 1,000 |
| 2025/07/07 | 1,934 | 1,934 | 1,894 | 1,926 | 500 |
| 2025/07/04 | 1,965 | 1,996 | 1,934 | 1,934 | 2,100 |
| 2025/07/03 | 1,845 | 1,941 | 1,830 | 1,941 | 1,200 |
| 2025/07/02 | 1,908 | 1,908 | 1,750 | 1,845 | 7,600 |
| 2025/07/01 | 1,979 | 1,979 | 1,928 | 1,928 | 1,700 |
| 2025/06/30 | 1,990 | 2,029 | 1,975 | 1,996 | 3,100 |
| 2025/06/27 | 1,962 | 1,990 | 1,962 | 1,974 | 2,400 |
| 2025/06/26 | 1,905 | 2,045 | 1,905 | 1,957 | 20,100 |
| 2025/06/25 | 1,827 | 1,910 | 1,825 | 1,890 | 8,400 |
| 2025/06/24 | 1,888 | 1,888 | 1,795 | 1,827 | 4,500 |
| 2025/06/23 | 1,895 | 1,897 | 1,860 | 1,884 | 7,200 |
| 2025/06/20 | 1,800 | 1,901 | 1,800 | 1,885 | 7,000 |
| 2025/06/19 | 1,824 | 1,825 | 1,780 | 1,818 | 1,200 |
| 2025/06/18 | 1,834 | 1,834 | 1,816 | 1,830 | 1,100 |
| 2025/06/17 | 1,805 | 1,835 | 1,805 | 1,815 | 600 |
| 2025/06/16 | 1,823 | 1,840 | 1,801 | 1,807 | 700 |
| 2025/06/13 | 1,819 | 1,825 | 1,787 | 1,820 | 1,400 |
| 2025/06/12 | 1,785 | 1,820 | 1,785 | 1,820 | 700 |
| 2025/06/11 | 1,779 | 1,816 | 1,758 | 1,810 | 2,500 |
| 2025/06/10 | 1,762 | 1,798 | 1,755 | 1,779 | 2,000 |
| 2025/06/09 | 1,786 | 1,894 | 1,719 | 1,770 | 31,800 |
| 2025/06/06 | 1,780 | 1,800 | 1,768 | 1,800 | 900 |
| 2025/06/05 | 1,788 | 1,788 | 1,760 | 1,766 | 1,000 |
| 2025/06/04 | 1,736 | 1,822 | 1,733 | 1,799 | 4,100 |
| 2025/06/03 | 1,725 | 1,757 | 1,725 | 1,757 | 400 |
| 2025/06/02 | 1,724 | 1,750 | 1,724 | 1,725 | 2,300 |
| 2025/05/30 | 1,715 | 1,727 | 1,715 | 1,715 | 300 |
| 2025/05/29 | 1,705 | 1,720 | 1,689 | 1,720 | 400 |
| 2025/05/28 | 1,699 | 1,705 | 1,684 | 1,705 | 2,100 |
| 2025/05/27 | 1,718 | 1,729 | 1,700 | 1,700 | 2,400 |
| 2025/05/26 | 1,739 | 1,739 | 1,718 | 1,718 | 1,700 |
| 2025/05/23 | 1,669 | 1,710 | 1,669 | 1,710 | 1,900 |
| 2025/05/22 | 1,687 | 1,687 | 1,660 | 1,667 | 500 |
| 2025/05/21 | 1,706 | 1,715 | 1,700 | 1,715 | 1,400 |
| 2025/05/20 | 1,700 | 1,702 | 1,686 | 1,686 | 700 |
| 2025/05/19 | 1,669 | 1,700 | 1,668 | 1,700 | 400 |
| 2025/05/16 | 1,650 | 1,669 | 1,635 | 1,669 | 500 |
| 2025/05/15 | 1,640 | 1,640 | 1,615 | 1,632 | 500 |
| 2025/05/14 | 1,655 | 1,674 | 1,640 | 1,640 | 1,100 |
| 2025/05/13 | 1,702 | 1,702 | 1,653 | 1,653 | 3,100 |
| 2025/05/12 | 1,670 | 1,720 | 1,670 | 1,711 | 2,800 |
| 2025/05/09 | 1,671 | 1,677 | 1,657 | 1,669 | 400 |
| 2025/05/08 | 1,632 | 1,671 | 1,610 | 1,671 | 900 |
| 2025/05/07 | 1,670 | 1,670 | 1,652 | 1,670 | 400 |
| 2025/05/02 | 1,663 | 1,669 | 1,658 | 1,669 | 900 |
| 2025/05/01 | 1,663 | 1,663 | 1,633 | 1,633 | 1,700 |
| 2025/04/30 | 1,663 | 1,678 | 1,658 | 1,678 | 600 |
| 2025/04/28 | 1,664 | 1,664 | 1,631 | 1,641 | 1,900 |
| 2025/04/25 | 1,620 | 1,634 | 1,620 | 1,634 | 300 |
| 2025/04/24 | 1,626 | 1,626 | 1,575 | 1,620 | 5,600 |
| 2025/04/23 | 1,603 | 1,647 | 1,603 | 1,624 | 1,900 |
| 2025/04/22 | 1,646 | 1,646 | 1,589 | 1,620 | 1,100 |
| 2025/04/21 | 1,649 | 1,679 | 1,609 | 1,609 | 1,700 |
| 2025/04/18 | 1,580 | 1,609 | 1,565 | 1,609 | 800 |
| 2025/04/17 | 1,579 | 1,581 | 1,579 | 1,581 | 300 |
| 2025/04/16 | 1,561 | 1,566 | 1,561 | 1,566 | 800 |
| 2025/04/15 | 1,546 | 1,575 | 1,546 | 1,559 | 1,200 |
| 2025/04/14 | 1,538 | 1,559 | 1,538 | 1,547 | 3,000 |
| 2025/04/11 | 1,550 | 1,575 | 1,550 | 1,555 | 500 |
| 2025/04/10 | 1,574 | 1,600 | 1,531 | 1,551 | 5,100 |
| 2025/04/09 | 1,566 | 1,583 | 1,523 | 1,523 | 5,300 |
| 2025/04/08 | 1,597 | 1,598 | 1,555 | 1,590 | 6,100 |
| 2025/04/07 | 1,528 | 1,601 | 1,491 | 1,597 | 4,500 |
| 2025/04/04 | 1,650 | 1,669 | 1,600 | 1,648 | 5,100 |
| 2025/04/03 | 1,653 | 1,690 | 1,650 | 1,690 | 1,300 |
| 2025/04/02 | 1,758 | 1,758 | 1,702 | 1,720 | 700 |
| 2025/04/01 | 1,715 | 1,717 | 1,697 | 1,700 | 700 |
| 2025/03/31 | 1,711 | 1,711 | 1,680 | 1,710 | 800 |
| 2025/03/28 | 1,700 | 1,715 | 1,678 | 1,711 | 2,200 |
| 2025/03/27 | 1,722 | 1,742 | 1,722 | 1,735 | 1,000 |
| 2025/03/26 | 1,728 | 1,740 | 1,728 | 1,740 | 800 |
| 2025/03/25 | 1,713 | 1,729 | 1,712 | 1,728 | 700 |
| 2025/03/24 | 1,712 | 1,725 | 1,712 | 1,712 | 2,200 |
| 2025/03/21 | 1,740 | 1,740 | 1,707 | 1,720 | 2,400 |
| 2025/03/19 | 1,721 | 1,739 | 1,714 | 1,739 | 800 |
| 2025/03/18 | 1,687 | 1,715 | 1,687 | 1,715 | 300 |
| 2025/03/17 | 1,716 | 1,717 | 1,716 | 1,717 | 300 |
| 2025/03/14 | 1,750 | 1,750 | 1,698 | 1,714 | 800 |
| 2025/03/13 | 1,700 | 1,710 | 1,700 | 1,710 | 300 |
| 2025/03/12 | 1,710 | 1,730 | 1,710 | 1,712 | 300 |
| 2025/03/11 | 1,701 | 1,710 | 1,700 | 1,710 | 1,200 |
| 2025/03/10 | 1,724 | 1,724 | 1,718 | 1,718 | 500 |
| 2025/03/07 | 1,710 | 1,718 | 1,710 | 1,718 | 200 |
| 2025/03/06 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2025/03/05 | 1,705 | 1,712 | 1,690 | 1,702 | 2,300 |
| 2025/03/04 | 1,685 | 1,696 | 1,685 | 1,696 | 300 |
| 2025/03/03 | 1,681 | 1,700 | 1,681 | 1,681 | 1,000 |
| 2025/02/28 | 1,683 | 1,690 | 1,672 | 1,672 | 500 |
| 2025/02/27 | 1,683 | 1,698 | 1,683 | 1,683 | 500 |
| 2025/02/26 | 1,685 | 1,700 | 1,680 | 1,680 | 1,100 |
| 2025/02/25 | 1,720 | 1,720 | 1,680 | 1,689 | 1,300 |
| 2025/02/21 | 1,732 | 1,745 | 1,695 | 1,724 | 3,200 |
| 2025/02/20 | 1,697 | 1,697 | 1,697 | 1,697 | 200 |
| 2025/02/19 | 1,703 | 1,710 | 1,686 | 1,692 | 1,000 |
| 2025/02/18 | 1,692 | 1,703 | 1,692 | 1,703 | 300 |
| 2025/02/17 | 1,684 | 1,687 | 1,684 | 1,685 | 600 |
| 2025/02/14 | 1,684 | 1,713 | 1,684 | 1,693 | 1,800 |
| 2025/02/13 | 1,705 | 1,750 | 1,681 | 1,750 | 2,100 |
| 2025/02/10 | 1,705 | 1,727 | 1,686 | 1,705 | 1,500 |
| 2025/02/07 | 1,670 | 1,694 | 1,670 | 1,694 | 300 |
| 2025/02/06 | 1,670 | 1,671 | 1,670 | 1,670 | 900 |
| 2025/02/05 | 1,710 | 1,710 | 1,656 | 1,656 | 500 |
| 2025/02/04 | 1,674 | 1,690 | 1,674 | 1,690 | 700 |
| 2025/02/03 | 1,671 | 1,678 | 1,665 | 1,666 | 1,000 |
| 2025/01/31 | 1,670 | 1,686 | 1,670 | 1,670 | 500 |
| 2025/01/30 | 1,678 | 1,678 | 1,660 | 1,661 | 500 |
| 2025/01/29 | 1,669 | 1,681 | 1,653 | 1,681 | 1,300 |
| 2025/01/28 | 1,657 | 1,657 | 1,650 | 1,650 | 800 |
| 2025/01/27 | 1,670 | 1,674 | 1,653 | 1,674 | 800 |
| 2025/01/24 | 1,701 | 1,711 | 1,670 | 1,690 | 1,600 |
| 2025/01/23 | 1,699 | 1,710 | 1,683 | 1,710 | 1,600 |
| 2025/01/22 | 1,696 | 1,699 | 1,680 | 1,699 | 300 |
| 2025/01/21 | 1,708 | 1,711 | 1,680 | 1,681 | 2,100 |
| 2025/01/20 | 1,696 | 1,711 | 1,655 | 1,671 | 2,700 |
| 2025/01/17 | 1,655 | 1,674 | 1,638 | 1,674 | 500 |
| 2025/01/16 | 1,700 | 1,700 | 1,630 | 1,669 | 4,000 |
| 2025/01/15 | 1,704 | 1,704 | 1,700 | 1,700 | 300 |
| 2025/01/14 | 1,670 | 1,686 | 1,670 | 1,686 | 400 |
| 2025/01/10 | 1,656 | 1,685 | 1,656 | 1,685 | 1,600 |
| 2025/01/09 | 1,710 | 1,710 | 1,653 | 1,658 | 2,700 |
| 2025/01/08 | 1,662 | 1,820 | 1,642 | 1,708 | 10,600 |
| 2025/01/07 | 1,638 | 1,676 | 1,622 | 1,676 | 1,400 |
| 2025/01/06 | 1,647 | 1,647 | 1,621 | 1,638 | 1,000 |
| 2024/12/30 | 1,610 | 1,638 | 1,610 | 1,638 | 700 |
| 2024/12/27 | 1,590 | 1,609 | 1,590 | 1,609 | 500 |
| 2024/12/26 | 1,590 | 1,650 | 1,584 | 1,588 | 5,900 |
| 2024/12/25 | 1,596 | 1,598 | 1,593 | 1,593 | 1,600 |
| 2024/12/24 | 1,601 | 1,602 | 1,601 | 1,601 | 600 |
| 2024/12/23 | 1,634 | 1,634 | 1,600 | 1,603 | 2,000 |
| 2024/12/20 | 1,595 | 1,615 | 1,595 | 1,615 | 1,200 |
| 2024/12/19 | 1,597 | 1,600 | 1,588 | 1,595 | 2,400 |
| 2024/12/18 | 1,612 | 1,612 | 1,600 | 1,600 | 1,000 |
| 2024/12/17 | 1,629 | 1,629 | 1,627 | 1,627 | 300 |
| 2024/12/16 | 1,604 | 1,604 | 1,602 | 1,604 | 400 |
| 2024/12/13 | 1,602 | 1,604 | 1,602 | 1,604 | 300 |
| 2024/12/12 | 1,631 | 1,634 | 1,610 | 1,611 | 2,600 |
| 2024/12/11 | 1,604 | 1,610 | 1,604 | 1,610 | 700 |
| 2024/12/10 | 1,638 | 1,638 | 1,630 | 1,631 | 1,500 |
| 2024/12/09 | 1,623 | 1,623 | 1,615 | 1,615 | 200 |
| 2024/12/06 | 1,600 | 1,610 | 1,600 | 1,600 | 800 |
| 2024/12/05 | 1,574 | 1,599 | 1,574 | 1,599 | 1,200 |
| 2024/12/04 | 1,571 | 1,571 | 1,571 | 1,571 | 400 |
| 2024/12/02 | 1,571 | 1,572 | 1,571 | 1,571 | 600 |
| 2024/11/29 | 1,566 | 1,577 | 1,561 | 1,577 | 1,400 |
| 2024/11/28 | 1,580 | 1,580 | 1,566 | 1,566 | 400 |
| 2024/11/27 | 1,582 | 1,582 | 1,561 | 1,561 | 600 |
| 2024/11/26 | 1,586 | 1,586 | 1,580 | 1,580 | 500 |
| 2024/11/25 | 1,581 | 1,586 | 1,581 | 1,586 | 300 |
| 2024/11/22 | 1,595 | 1,600 | 1,590 | 1,592 | 700 |
| 2024/11/21 | 1,600 | 1,600 | 1,599 | 1,599 | 1,200 |
| 2024/11/20 | 1,598 | 1,600 | 1,592 | 1,592 | 500 |
| 2024/11/19 | 1,580 | 1,608 | 1,571 | 1,598 | 2,000 |
| 2024/11/18 | 1,609 | 1,616 | 1,590 | 1,605 | 1,300 |
| 2024/11/15 | 1,613 | 1,613 | 1,609 | 1,612 | 1,300 |
| 2024/11/14 | 1,637 | 1,637 | 1,609 | 1,609 | 1,600 |
| 2024/11/13 | 1,660 | 1,660 | 1,637 | 1,655 | 3,900 |
| 2024/11/12 | 1,644 | 1,680 | 1,579 | 1,674 | 26,500 |
| 2024/11/11 | 1,528 | 1,588 | 1,524 | 1,578 | 2,900 |
| 2024/11/08 | 1,500 | 1,515 | 1,500 | 1,515 | 900 |
| 2024/11/07 | 1,490 | 1,494 | 1,490 | 1,494 | 300 |
| 2024/11/06 | 1,488 | 1,494 | 1,488 | 1,494 | 500 |
| 2024/11/05 | 1,490 | 1,490 | 1,481 | 1,481 | 600 |
| 2024/11/01 | 1,460 | 1,460 | 1,460 | 1,460 | 600 |
| 2024/10/31 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/10/30 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/10/29 | 1,467 | 1,467 | 1,466 | 1,467 | 400 |
| 2024/10/25 | 1,451 | 1,463 | 1,447 | 1,463 | 900 |
| 2024/10/24 | 1,451 | 1,451 | 1,451 | 1,451 | 200 |
| 2024/10/23 | 1,477 | 1,477 | 1,452 | 1,452 | 900 |
| 2024/10/22 | 1,488 | 1,488 | 1,476 | 1,477 | 300 |
| 2024/10/21 | 1,472 | 1,515 | 1,447 | 1,488 | 3,100 |
| 2024/10/18 | 1,444 | 1,444 | 1,441 | 1,442 | 900 |
| 2024/10/17 | 1,452 | 1,452 | 1,432 | 1,432 | 1,300 |
| 2024/10/16 | 1,412 | 1,452 | 1,412 | 1,452 | 900 |
| 2024/10/15 | 1,426 | 1,426 | 1,408 | 1,408 | 1,300 |
| 2024/10/11 | 1,425 | 1,425 | 1,425 | 1,425 | 300 |
| 2024/10/10 | 1,429 | 1,439 | 1,427 | 1,439 | 6,700 |
| 2024/10/09 | 1,435 | 1,465 | 1,425 | 1,425 | 700 |
| 2024/10/08 | 1,453 | 1,453 | 1,432 | 1,432 | 900 |
| 2024/10/04 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2024/10/03 | 1,447 | 1,447 | 1,446 | 1,446 | 400 |
| 2024/10/02 | 1,433 | 1,435 | 1,433 | 1,435 | 1,500 |
| 2024/10/01 | 1,430 | 1,439 | 1,430 | 1,439 | 800 |