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 |
---|---|---|---|---|---|
1983/12/28 | 255 | 255 | 245 | 245 | 29,000 |
1983/12/27 | 257 | 257 | 250 | 250 | 75,000 |
1983/12/26 | 240 | 241 | 235 | 238 | 41,000 |
1983/12/24 | 238 | 240 | 235 | 235 | 54,000 |
1983/12/23 | 241 | 241 | 238 | 239 | 46,000 |
1983/12/22 | 248 | 248 | 240 | 241 | 36,000 |
1983/12/21 | 247 | 257 | 247 | 248 | 36,000 |
1983/12/20 | 245 | 258 | 245 | 251 | 55,000 |
1983/12/19 | 230 | 240 | 230 | 240 | 44,000 |
1983/12/17 | 236 | 236 | 235 | 235 | 87,000 |
1983/12/16 | 237 | 240 | 236 | 237 | 48,000 |
1983/12/15 | 243 | 243 | 240 | 240 | 83,000 |
1983/12/14 | 247 | 256 | 243 | 243 | 54,000 |
1983/12/13 | 248 | 249 | 241 | 247 | 58,000 |
1983/12/12 | 268 | 268 | 251 | 251 | 36,000 |
1983/12/09 | 264 | 270 | 262 | 263 | 79,000 |
1983/12/08 | 260 | 260 | 250 | 259 | 69,000 |
1983/12/07 | 250 | 258 | 245 | 245 | 93,000 |
1983/12/06 | 248 | 260 | 245 | 245 | 58,000 |
1983/12/05 | 258 | 258 | 250 | 250 | 80,000 |
1983/12/03 | 252 | 255 | 251 | 255 | 32,000 |
1983/12/02 | 270 | 270 | 250 | 251 | 53,000 |
1983/12/01 | 278 | 280 | 265 | 270 | 115,000 |
1983/11/30 | 280 | 280 | 270 | 270 | 133,000 |
1983/11/29 | 243 | 249 | 235 | 245 | 131,000 |
1983/11/28 | 251 | 255 | 242 | 242 | 157,000 |
1983/11/26 | 258 | 260 | 250 | 251 | 106,000 |
1983/11/25 | 276 | 280 | 261 | 261 | 120,000 |
1983/11/24 | 285 | 289 | 270 | 271 | 110,000 |
1983/11/22 | 276 | 295 | 275 | 290 | 158,000 |
1983/11/21 | 295 | 298 | 270 | 270 | 119,000 |
1983/11/19 | 290 | 290 | 282 | 290 | 127,000 |
1983/11/18 | 300 | 300 | 280 | 294 | 305,000 |
1983/11/17 | 342 | 342 | 288 | 309 | 378,000 |
1983/11/16 | 343 | 360 | 335 | 335 | 430,000 |
1983/11/15 | 360 | 364 | 340 | 340 | 571,000 |
1983/11/14 | 343 | 365 | 340 | 365 | 1,361,000 |
1983/11/11 | 310 | 330 | 308 | 323 | 1,357,000 |
1983/11/10 | 283 | 310 | 281 | 300 | 995,000 |
1983/11/09 | 294 | 295 | 282 | 283 | 678,000 |
1983/11/08 | 260 | 295 | 260 | 285 | 1,101,000 |
1983/11/07 | 253 | 260 | 250 | 260 | 75,000 |
1983/11/05 | 248 | 256 | 245 | 255 | 74,000 |
1983/11/04 | 259 | 259 | 240 | 245 | 40,000 |
1983/11/02 | 265 | 265 | 255 | 261 | 288,000 |
1983/11/01 | 260 | 275 | 258 | 260 | 497,000 |
1983/10/31 | 238 | 255 | 238 | 255 | 297,000 |
1983/10/29 | 227 | 233 | 227 | 233 | 16,000 |
1983/10/28 | 221 | 225 | 220 | 225 | 42,000 |
1983/10/27 | 231 | 235 | 225 | 225 | 36,000 |
1983/10/26 | 235 | 235 | 235 | 235 | 9,000 |
1983/10/24 | 240 | 240 | 235 | 235 | 53,000 |
1983/10/22 | 238 | 240 | 235 | 240 | 60,000 |
1983/10/21 | 234 | 234 | 225 | 230 | 30,000 |
1983/10/20 | 232 | 235 | 230 | 230 | 23,000 |
1983/10/19 | 238 | 238 | 225 | 230 | 57,000 |
1983/10/18 | 234 | 234 | 220 | 220 | 26,000 |
1983/10/17 | 239 | 239 | 230 | 235 | 16,000 |
1983/10/15 | 240 | 240 | 240 | 240 | 16,000 |
1983/10/14 | 230 | 230 | 210 | 210 | 66,000 |
1983/10/13 | 231 | 231 | 230 | 230 | 52,000 |
1983/10/12 | 237 | 239 | 230 | 230 | 60,000 |
1983/10/11 | 240 | 243 | 237 | 237 | 55,000 |
1983/10/07 | 240 | 240 | 237 | 237 | 61,000 |
1983/10/06 | 244 | 245 | 235 | 237 | 78,000 |
1983/10/05 | 249 | 250 | 240 | 245 | 166,000 |
1983/10/04 | 255 | 255 | 240 | 250 | 342,000 |
1983/10/03 | 235 | 260 | 235 | 245 | 502,000 |
1983/10/01 | 230 | 230 | 227 | 230 | 134,000 |
1983/09/30 | 213 | 227 | 212 | 221 | 32,000 |
1983/09/29 | 211 | 211 | 211 | 211 | 17,000 |
1983/09/28 | 215 | 220 | 215 | 220 | 13,000 |
1983/09/27 | 218 | 218 | 210 | 210 | 9,000 |
1983/09/26 | 224 | 225 | 218 | 220 | 32,000 |
1983/09/24 | 230 | 230 | 226 | 228 | 64,000 |
1983/09/22 | 220 | 225 | 218 | 225 | 82,000 |
1983/09/21 | 219 | 220 | 213 | 218 | 54,000 |
1983/09/20 | 211 | 219 | 211 | 218 | 25,000 |
1983/09/19 | 210 | 213 | 208 | 208 | 20,000 |
1983/09/16 | 219 | 219 | 219 | 219 | 15,000 |
1983/09/14 | 213 | 218 | 213 | 213 | 10,000 |
1983/09/13 | 211 | 219 | 211 | 219 | 8,000 |
1983/09/12 | 220 | 220 | 215 | 215 | 54,000 |
1983/09/09 | 215 | 220 | 215 | 219 | 54,000 |
1983/09/08 | 210 | 210 | 206 | 206 | 45,000 |
1983/09/07 | 210 | 215 | 210 | 215 | 23,000 |
1983/09/06 | 210 | 211 | 210 | 210 | 28,000 |
1983/09/05 | 211 | 211 | 208 | 208 | 36,000 |
1983/09/01 | 215 | 220 | 210 | 220 | 50,000 |
1983/08/31 | 225 | 225 | 215 | 215 | 46,000 |
1983/08/30 | 225 | 225 | 216 | 220 | 54,000 |
1983/08/29 | 205 | 205 | 204 | 204 | 11,000 |
1983/08/27 | 204 | 206 | 204 | 205 | 4,000 |
1983/08/26 | 212 | 215 | 202 | 202 | 40,000 |
1983/08/25 | 221 | 221 | 215 | 215 | 40,000 |
1983/08/24 | 224 | 225 | 220 | 221 | 48,000 |
1983/08/23 | 206 | 221 | 204 | 219 | 41,000 |
1983/08/22 | 203 | 204 | 201 | 204 | 17,000 |
1983/08/20 | 210 | 213 | 200 | 200 | 19,000 |
1983/08/19 | 215 | 215 | 210 | 210 | 21,000 |
1983/08/18 | 220 | 220 | 215 | 215 | 10,000 |
1983/08/17 | 220 | 220 | 215 | 220 | 29,000 |
1983/08/16 | 225 | 230 | 221 | 225 | 33,000 |
1983/08/15 | 221 | 230 | 221 | 230 | 46,000 |
1983/08/12 | 220 | 224 | 220 | 221 | 32,000 |
1983/08/11 | 223 | 226 | 220 | 225 | 71,000 |
1983/08/10 | 215 | 228 | 211 | 225 | 93,000 |
1983/08/09 | 213 | 213 | 212 | 213 | 35,000 |
1983/08/08 | 220 | 220 | 210 | 210 | 41,000 |
1983/08/06 | 218 | 220 | 218 | 219 | 32,000 |
1983/08/05 | 218 | 218 | 214 | 215 | 28,000 |
1983/08/04 | 217 | 219 | 217 | 217 | 40,000 |
1983/08/03 | 216 | 219 | 212 | 215 | 41,000 |
1983/08/02 | 220 | 220 | 212 | 212 | 70,000 |
1983/08/01 | 220 | 220 | 215 | 217 | 55,000 |
1983/07/30 | 211 | 219 | 210 | 210 | 42,000 |
1983/07/29 | 233 | 234 | 219 | 221 | 117,000 |
1983/07/28 | 239 | 240 | 230 | 235 | 295,000 |
1983/07/27 | 249 | 250 | 234 | 237 | 665,000 |
1983/07/26 | 219 | 229 | 215 | 229 | 527,000 |
1983/07/25 | 209 | 210 | 197 | 205 | 56,000 |
1983/07/23 | 207 | 210 | 204 | 205 | 91,000 |
1983/07/22 | 196 | 207 | 193 | 207 | 127,000 |
1983/07/21 | 193 | 195 | 192 | 193 | 8,000 |
1983/07/20 | 194 | 199 | 190 | 190 | 35,000 |
1983/07/19 | 196 | 196 | 190 | 190 | 43,000 |
1983/07/18 | 196 | 198 | 195 | 195 | 37,000 |
1983/07/15 | 198 | 198 | 196 | 196 | 23,000 |
1983/07/14 | 198 | 199 | 195 | 199 | 41,000 |
1983/07/13 | 200 | 200 | 195 | 195 | 108,000 |
1983/07/12 | 201 | 202 | 195 | 197 | 124,000 |
1983/07/11 | 200 | 205 | 200 | 202 | 198,000 |
1983/07/09 | 190 | 190 | 187 | 190 | 76,000 |
1983/07/08 | 177 | 185 | 177 | 185 | 27,000 |
1983/07/07 | 177 | 177 | 176 | 176 | 3,000 |
1983/07/06 | 180 | 180 | 176 | 176 | 11,000 |
1983/07/05 | 186 | 188 | 180 | 180 | 32,000 |
1983/07/04 | 188 | 188 | 185 | 185 | 14,000 |
1983/07/02 | 188 | 188 | 179 | 188 | 9,000 |
1983/07/01 | 183 | 183 | 180 | 180 | 14,000 |
1983/06/30 | 180 | 180 | 178 | 178 | 7,000 |
1983/06/29 | 188 | 188 | 180 | 180 | 13,000 |
1983/06/28 | 178 | 190 | 178 | 185 | 14,000 |
1983/06/25 | 177 | 177 | 177 | 177 | 3,000 |
1983/06/24 | 185 | 185 | 176 | 176 | 11,000 |
1983/06/23 | 185 | 185 | 176 | 176 | 5,000 |
1983/06/22 | 180 | 180 | 175 | 175 | 10,000 |
1983/06/21 | 185 | 185 | 174 | 175 | 45,000 |
1983/06/20 | 185 | 185 | 185 | 185 | 13,000 |
1983/06/17 | 183 | 190 | 183 | 190 | 23,000 |
1983/06/16 | 190 | 190 | 182 | 182 | 42,000 |
1983/06/15 | 190 | 190 | 189 | 189 | 22,000 |
1983/06/14 | 195 | 197 | 188 | 188 | 145,000 |
1983/06/13 | 185 | 198 | 182 | 193 | 178,000 |
1983/06/11 | 179 | 180 | 176 | 180 | 26,000 |
1983/06/10 | 182 | 182 | 173 | 179 | 35,000 |
1983/06/09 | 170 | 188 | 170 | 187 | 31,000 |
1983/06/08 | 169 | 169 | 169 | 169 | 4,000 |
1983/06/07 | 168 | 169 | 168 | 169 | 9,000 |
1983/06/03 | 168 | 169 | 168 | 168 | 10,000 |
1983/06/02 | 175 | 175 | 168 | 168 | 42,000 |
1983/06/01 | 175 | 175 | 175 | 175 | 11,000 |
1983/05/31 | 176 | 176 | 172 | 174 | 19,000 |
1983/05/30 | 188 | 188 | 175 | 179 | 51,000 |
1983/05/28 | 194 | 195 | 188 | 194 | 52,000 |
1983/05/27 | 168 | 168 | 165 | 165 | 9,000 |
1983/05/26 | 165 | 166 | 165 | 165 | 33,000 |
1983/05/24 | 165 | 165 | 165 | 165 | 12,000 |
1983/05/23 | 164 | 165 | 164 | 165 | 24,000 |
1983/05/20 | 168 | 168 | 167 | 167 | 10,000 |
1983/05/19 | 170 | 170 | 167 | 167 | 19,000 |
1983/05/18 | 167 | 170 | 167 | 167 | 15,000 |
1983/05/17 | 168 | 170 | 167 | 167 | 13,000 |
1983/05/16 | 171 | 171 | 167 | 167 | 3,000 |
1983/05/13 | 174 | 174 | 171 | 171 | 3,000 |
1983/05/12 | 171 | 175 | 169 | 169 | 9,000 |
1983/05/11 | 168 | 169 | 167 | 169 | 14,000 |
1983/05/10 | 167 | 168 | 167 | 167 | 23,000 |
1983/05/09 | 167 | 170 | 166 | 166 | 18,000 |
1983/05/07 | 166 | 167 | 166 | 166 | 18,000 |
1983/05/06 | 166 | 166 | 166 | 166 | 20,000 |
1983/05/04 | 167 | 167 | 166 | 166 | 40,000 |
1983/05/02 | 168 | 172 | 166 | 166 | 20,000 |
1983/04/30 | 168 | 169 | 168 | 168 | 14,000 |
1983/04/28 | 170 | 170 | 169 | 169 | 23,000 |
1983/04/27 | 171 | 172 | 169 | 169 | 20,000 |
1983/04/26 | 171 | 172 | 167 | 172 | 10,000 |
1983/04/25 | 173 | 173 | 170 | 170 | 36,000 |
1983/04/23 | 173 | 173 | 173 | 173 | 6,000 |
1983/04/22 | 173 | 173 | 173 | 173 | 5,000 |
1983/04/21 | 173 | 173 | 173 | 173 | 4,000 |
1983/04/20 | 171 | 172 | 171 | 172 | 25,000 |
1983/04/19 | 176 | 178 | 175 | 177 | 12,000 |
1983/04/18 | 180 | 180 | 175 | 176 | 13,000 |
1983/04/15 | 178 | 180 | 176 | 179 | 19,000 |
1983/04/14 | 183 | 183 | 180 | 180 | 11,000 |
1983/04/13 | 180 | 184 | 180 | 183 | 38,000 |
1983/04/12 | 181 | 181 | 180 | 180 | 25,000 |
1983/04/11 | 179 | 185 | 176 | 180 | 44,000 |
1983/04/09 | 175 | 175 | 168 | 174 | 15,000 |
1983/04/08 | 180 | 181 | 180 | 180 | 16,000 |
1983/04/07 | 173 | 173 | 166 | 166 | 22,000 |
1983/04/06 | 170 | 173 | 170 | 173 | 8,000 |
1983/04/05 | 176 | 176 | 171 | 171 | 11,000 |
1983/04/04 | 172 | 175 | 170 | 175 | 23,000 |
1983/04/02 | 176 | 176 | 173 | 173 | 8,000 |
1983/04/01 | 176 | 180 | 175 | 175 | 18,000 |
1983/03/31 | 176 | 176 | 176 | 176 | 4,000 |
1983/03/30 | 180 | 184 | 176 | 176 | 18,000 |
1983/03/29 | 175 | 180 | 175 | 180 | 27,000 |
1983/03/28 | 175 | 175 | 170 | 170 | 9,000 |
1983/03/26 | 175 | 177 | 170 | 175 | 18,000 |
1983/03/25 | 166 | 175 | 166 | 170 | 76,000 |
1983/03/24 | 165 | 165 | 162 | 165 | 23,000 |
1983/03/23 | 162 | 163 | 162 | 162 | 12,000 |
1983/03/22 | 162 | 165 | 161 | 161 | 18,000 |
1983/03/18 | 165 | 168 | 165 | 165 | 17,000 |
1983/03/17 | 165 | 165 | 165 | 165 | 26,000 |
1983/03/16 | 167 | 168 | 165 | 165 | 51,000 |
1983/03/15 | 168 | 169 | 167 | 167 | 24,000 |
1983/03/14 | 174 | 175 | 170 | 170 | 21,000 |
1983/03/12 | 175 | 176 | 173 | 173 | 27,000 |
1983/03/11 | 170 | 177 | 168 | 175 | 49,000 |
1983/03/10 | 168 | 170 | 168 | 168 | 48,000 |
1983/03/09 | 168 | 168 | 165 | 167 | 40,000 |
1983/03/08 | 169 | 169 | 167 | 168 | 17,000 |
1983/03/07 | 171 | 171 | 168 | 170 | 21,000 |
1983/03/05 | 170 | 172 | 168 | 168 | 26,000 |
1983/03/04 | 168 | 170 | 167 | 170 | 23,000 |
1983/03/03 | 177 | 177 | 172 | 172 | 38,000 |
1983/03/02 | 172 | 172 | 165 | 167 | 87,000 |
1983/03/01 | 181 | 182 | 170 | 179 | 80,000 |
1983/02/28 | 188 | 188 | 182 | 182 | 24,000 |
1983/02/26 | 190 | 190 | 185 | 189 | 23,000 |
1983/02/25 | 190 | 190 | 179 | 186 | 88,000 |
1983/02/24 | 205 | 205 | 190 | 190 | 70,000 |
1983/02/23 | 196 | 203 | 195 | 203 | 138,000 |
1983/02/22 | 220 | 223 | 211 | 211 | 251,000 |
1983/02/21 | 224 | 230 | 223 | 224 | 391,000 |
1983/02/18 | 217 | 224 | 217 | 217 | 590,000 |
1983/02/17 | 200 | 217 | 198 | 208 | 540,000 |
1983/02/16 | 191 | 199 | 190 | 198 | 431,000 |
1983/02/15 | 177 | 190 | 177 | 188 | 262,000 |
1983/02/14 | 173 | 175 | 168 | 170 | 27,000 |
1983/02/12 | 176 | 176 | 168 | 168 | 18,000 |
1983/02/10 | 175 | 179 | 175 | 175 | 41,000 |
1983/02/09 | 169 | 179 | 169 | 175 | 61,000 |
1983/02/08 | 169 | 170 | 166 | 167 | 21,000 |
1983/02/07 | 170 | 170 | 165 | 165 | 14,000 |
1983/02/05 | 168 | 170 | 166 | 170 | 14,000 |
1983/02/04 | 179 | 179 | 170 | 170 | 16,000 |
1983/02/03 | 170 | 180 | 170 | 175 | 45,000 |
1983/02/02 | 168 | 170 | 168 | 169 | 8,000 |
1983/02/01 | 163 | 170 | 162 | 162 | 19,000 |
1983/01/31 | 166 | 171 | 160 | 170 | 23,000 |
1983/01/28 | 167 | 170 | 158 | 158 | 56,000 |
1983/01/27 | 171 | 171 | 165 | 165 | 31,000 |
1983/01/26 | 175 | 175 | 170 | 170 | 20,000 |
1983/01/25 | 179 | 179 | 170 | 170 | 69,000 |
1983/01/24 | 181 | 183 | 178 | 180 | 54,000 |
1983/01/22 | 180 | 184 | 180 | 181 | 91,000 |
1983/01/21 | 177 | 180 | 177 | 180 | 121,000 |
1983/01/20 | 179 | 179 | 175 | 177 | 96,000 |
1983/01/19 | 175 | 178 | 174 | 174 | 110,000 |
1983/01/18 | 181 | 181 | 173 | 175 | 134,000 |
1983/01/17 | 175 | 186 | 174 | 180 | 234,000 |
1983/01/14 | 171 | 177 | 166 | 170 | 152,000 |
1983/01/13 | 165 | 172 | 165 | 170 | 140,000 |
1983/01/12 | 147 | 165 | 147 | 165 | 62,000 |
1983/01/11 | 155 | 155 | 150 | 150 | 9,000 |
1983/01/10 | 159 | 160 | 150 | 150 | 42,000 |
1983/01/08 | 155 | 160 | 155 | 160 | 38,000 |
1983/01/07 | 143 | 155 | 143 | 155 | 23,000 |
1983/01/06 | 141 | 143 | 141 | 143 | 5,000 |
1983/01/05 | 140 | 140 | 140 | 140 | 1,000 |
1983/01/04 | 138 | 138 | 138 | 138 | 3,000 |