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 |
|---|---|---|---|---|---|
| 1985/12/28 | 288 | 288 | 288 | 288 | 6,000 |
| 1985/12/27 | 288 | 288 | 287 | 288 | 23,000 |
| 1985/12/26 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/12/25 | 289 | 289 | 287 | 288 | 6,000 |
| 1985/12/24 | 289 | 290 | 288 | 290 | 5,000 |
| 1985/12/23 | 289 | 292 | 289 | 292 | 15,000 |
| 1985/12/21 | 291 | 291 | 288 | 288 | 9,000 |
| 1985/12/20 | 291 | 291 | 290 | 290 | 13,000 |
| 1985/12/19 | 290 | 290 | 288 | 288 | 28,000 |
| 1985/12/18 | 295 | 295 | 291 | 291 | 13,000 |
| 1985/12/17 | 290 | 291 | 290 | 290 | 12,000 |
| 1985/12/16 | 294 | 294 | 291 | 291 | 7,000 |
| 1985/12/13 | 299 | 299 | 295 | 295 | 29,000 |
| 1985/12/12 | 303 | 303 | 298 | 298 | 27,000 |
| 1985/12/11 | 304 | 305 | 301 | 302 | 23,000 |
| 1985/12/10 | 299 | 302 | 298 | 300 | 35,000 |
| 1985/12/09 | 301 | 301 | 298 | 298 | 27,000 |
| 1985/12/07 | 299 | 300 | 298 | 298 | 7,000 |
| 1985/12/06 | 299 | 299 | 299 | 299 | 12,000 |
| 1985/12/05 | 296 | 299 | 296 | 299 | 26,000 |
| 1985/12/04 | 295 | 298 | 295 | 296 | 29,000 |
| 1985/12/03 | 299 | 299 | 296 | 296 | 12,000 |
| 1985/12/02 | 300 | 300 | 298 | 298 | 28,000 |
| 1985/11/30 | 300 | 300 | 298 | 300 | 16,000 |
| 1985/11/29 | 299 | 301 | 298 | 298 | 46,000 |
| 1985/11/28 | 305 | 305 | 299 | 299 | 49,000 |
| 1985/11/27 | 295 | 305 | 291 | 304 | 51,000 |
| 1985/11/26 | 295 | 295 | 291 | 291 | 10,000 |
| 1985/11/25 | 287 | 300 | 287 | 295 | 27,000 |
| 1985/11/22 | 300 | 300 | 287 | 288 | 48,000 |
| 1985/11/21 | 297 | 301 | 297 | 300 | 22,000 |
| 1985/11/20 | 294 | 300 | 290 | 297 | 24,000 |
| 1985/11/19 | 289 | 289 | 289 | 289 | 3,000 |
| 1985/11/18 | 291 | 291 | 288 | 289 | 8,000 |
| 1985/11/16 | 288 | 295 | 286 | 295 | 7,000 |
| 1985/11/15 | 288 | 295 | 288 | 295 | 5,000 |
| 1985/11/14 | 289 | 290 | 289 | 290 | 2,000 |
| 1985/11/13 | 290 | 290 | 288 | 288 | 15,000 |
| 1985/11/12 | 291 | 291 | 286 | 290 | 26,000 |
| 1985/11/11 | 296 | 296 | 295 | 295 | 12,000 |
| 1985/11/08 | 296 | 296 | 295 | 295 | 12,000 |
| 1985/11/07 | 299 | 305 | 298 | 298 | 6,000 |
| 1985/11/06 | 306 | 307 | 295 | 297 | 28,000 |
| 1985/11/05 | 309 | 309 | 305 | 309 | 23,000 |
| 1985/11/02 | 307 | 309 | 305 | 308 | 35,000 |
| 1985/11/01 | 309 | 309 | 307 | 308 | 42,000 |
| 1985/10/31 | 298 | 310 | 297 | 310 | 57,000 |
| 1985/10/30 | 297 | 297 | 297 | 297 | 8,000 |
| 1985/10/29 | 297 | 300 | 297 | 297 | 10,000 |
| 1985/10/28 | 298 | 300 | 296 | 296 | 12,000 |
| 1985/10/26 | 296 | 296 | 295 | 296 | 18,000 |
| 1985/10/25 | 299 | 299 | 295 | 295 | 9,000 |
| 1985/10/24 | 305 | 307 | 297 | 305 | 33,000 |
| 1985/10/23 | 308 | 309 | 304 | 309 | 55,000 |
| 1985/10/22 | 295 | 309 | 293 | 309 | 68,000 |
| 1985/10/21 | 291 | 295 | 290 | 295 | 29,000 |
| 1985/10/19 | 290 | 290 | 289 | 290 | 19,000 |
| 1985/10/18 | 290 | 290 | 285 | 289 | 25,000 |
| 1985/10/17 | 291 | 291 | 290 | 290 | 15,000 |
| 1985/10/16 | 291 | 291 | 291 | 291 | 10,000 |
| 1985/10/15 | 290 | 291 | 290 | 291 | 8,000 |
| 1985/10/14 | 290 | 290 | 290 | 290 | 9,000 |
| 1985/10/11 | 295 | 295 | 290 | 290 | 17,000 |
| 1985/10/09 | 286 | 286 | 285 | 286 | 26,000 |
| 1985/10/08 | 290 | 290 | 285 | 286 | 34,000 |
| 1985/10/07 | 295 | 295 | 290 | 290 | 4,000 |
| 1985/10/05 | 285 | 290 | 285 | 290 | 10,000 |
| 1985/10/04 | 286 | 286 | 283 | 286 | 36,000 |
| 1985/10/03 | 290 | 290 | 282 | 282 | 27,000 |
| 1985/10/02 | 285 | 285 | 285 | 285 | 14,000 |
| 1985/10/01 | 290 | 290 | 282 | 283 | 70,000 |
| 1985/09/30 | 291 | 292 | 290 | 290 | 31,000 |
| 1985/09/28 | 292 | 292 | 291 | 291 | 16,000 |
| 1985/09/27 | 292 | 292 | 291 | 292 | 22,000 |
| 1985/09/26 | 296 | 296 | 291 | 291 | 25,000 |
| 1985/09/25 | 290 | 292 | 290 | 291 | 87,000 |
| 1985/09/24 | 293 | 293 | 292 | 292 | 25,000 |
| 1985/09/21 | 296 | 296 | 293 | 293 | 29,000 |
| 1985/09/20 | 294 | 297 | 293 | 297 | 22,000 |
| 1985/09/19 | 296 | 296 | 293 | 293 | 38,000 |
| 1985/09/18 | 295 | 300 | 295 | 296 | 29,000 |
| 1985/09/17 | 296 | 299 | 296 | 296 | 7,000 |
| 1985/09/13 | 293 | 300 | 293 | 295 | 28,000 |
| 1985/09/12 | 300 | 300 | 292 | 292 | 32,000 |
| 1985/09/11 | 302 | 305 | 295 | 295 | 55,000 |
| 1985/09/10 | 313 | 316 | 300 | 300 | 41,000 |
| 1985/09/09 | 318 | 318 | 310 | 313 | 18,000 |
| 1985/09/07 | 325 | 325 | 318 | 323 | 59,000 |
| 1985/09/06 | 320 | 325 | 312 | 325 | 262,000 |
| 1985/09/05 | 296 | 328 | 296 | 320 | 160,000 |
| 1985/09/04 | 304 | 304 | 292 | 292 | 52,000 |
| 1985/09/03 | 295 | 295 | 290 | 295 | 36,000 |
| 1985/09/02 | 294 | 300 | 294 | 300 | 12,000 |
| 1985/08/31 | 291 | 292 | 291 | 292 | 19,000 |
| 1985/08/30 | 292 | 292 | 290 | 290 | 10,000 |
| 1985/08/29 | 295 | 300 | 291 | 291 | 29,000 |
| 1985/08/28 | 300 | 300 | 295 | 296 | 22,000 |
| 1985/08/27 | 292 | 295 | 290 | 295 | 44,000 |
| 1985/08/26 | 292 | 292 | 290 | 290 | 12,000 |
| 1985/08/24 | 292 | 292 | 292 | 292 | 10,000 |
| 1985/08/23 | 290 | 292 | 290 | 290 | 21,000 |
| 1985/08/22 | 293 | 293 | 290 | 290 | 34,000 |
| 1985/08/21 | 296 | 300 | 295 | 295 | 15,000 |
| 1985/08/20 | 295 | 295 | 293 | 293 | 15,000 |
| 1985/08/19 | 300 | 300 | 293 | 300 | 17,000 |
| 1985/08/17 | 300 | 300 | 295 | 299 | 13,000 |
| 1985/08/16 | 300 | 300 | 300 | 300 | 6,000 |
| 1985/08/15 | 304 | 304 | 300 | 300 | 3,000 |
| 1985/08/14 | 300 | 305 | 295 | 305 | 37,000 |
| 1985/08/13 | 304 | 304 | 301 | 301 | 13,000 |
| 1985/08/12 | 304 | 305 | 303 | 305 | 17,000 |
| 1985/08/09 | 304 | 305 | 300 | 305 | 24,000 |
| 1985/08/08 | 301 | 304 | 300 | 304 | 12,000 |
| 1985/08/07 | 304 | 305 | 300 | 300 | 24,000 |
| 1985/08/06 | 304 | 305 | 304 | 305 | 3,000 |
| 1985/08/05 | 308 | 308 | 300 | 305 | 17,000 |
| 1985/08/03 | 298 | 298 | 298 | 298 | 13,000 |
| 1985/08/02 | 298 | 300 | 296 | 296 | 26,000 |
| 1985/08/01 | 298 | 299 | 298 | 298 | 29,000 |
| 1985/07/31 | 305 | 305 | 300 | 300 | 11,000 |
| 1985/07/30 | 308 | 308 | 295 | 296 | 46,000 |
| 1985/07/29 | 312 | 312 | 293 | 293 | 29,000 |
| 1985/07/27 | 306 | 309 | 306 | 307 | 22,000 |
| 1985/07/26 | 320 | 320 | 305 | 305 | 136,000 |
| 1985/07/25 | 310 | 326 | 306 | 320 | 232,000 |
| 1985/07/24 | 298 | 305 | 298 | 305 | 31,000 |
| 1985/07/23 | 302 | 302 | 294 | 297 | 33,000 |
| 1985/07/22 | 298 | 305 | 295 | 302 | 21,000 |
| 1985/07/20 | 296 | 297 | 293 | 293 | 12,000 |
| 1985/07/19 | 295 | 304 | 295 | 295 | 29,000 |
| 1985/07/18 | 300 | 300 | 296 | 296 | 17,000 |
| 1985/07/17 | 293 | 305 | 293 | 295 | 26,000 |
| 1985/07/16 | 291 | 298 | 291 | 292 | 24,000 |
| 1985/07/15 | 305 | 305 | 291 | 291 | 39,000 |
| 1985/07/12 | 308 | 310 | 305 | 310 | 57,000 |
| 1985/07/11 | 315 | 319 | 305 | 318 | 66,000 |
| 1985/07/10 | 315 | 315 | 305 | 305 | 47,000 |
| 1985/07/09 | 297 | 300 | 295 | 300 | 48,000 |
| 1985/07/08 | 300 | 300 | 295 | 297 | 34,000 |
| 1985/07/06 | 293 | 295 | 292 | 292 | 53,000 |
| 1985/07/05 | 294 | 300 | 293 | 294 | 51,000 |
| 1985/07/04 | 300 | 300 | 291 | 292 | 50,000 |
| 1985/07/03 | 302 | 302 | 295 | 299 | 54,000 |
| 1985/07/02 | 300 | 308 | 297 | 297 | 42,000 |
| 1985/07/01 | 300 | 300 | 300 | 300 | 11,000 |
| 1985/06/29 | 297 | 297 | 297 | 297 | 5,000 |
| 1985/06/28 | 305 | 305 | 298 | 298 | 19,000 |
| 1985/06/27 | 299 | 301 | 298 | 301 | 19,000 |
| 1985/06/26 | 299 | 299 | 298 | 298 | 29,000 |
| 1985/06/25 | 300 | 309 | 299 | 299 | 14,000 |
| 1985/06/24 | 301 | 301 | 298 | 300 | 21,000 |
| 1985/06/22 | 297 | 302 | 297 | 298 | 20,000 |
| 1985/06/21 | 299 | 299 | 295 | 296 | 24,000 |
| 1985/06/20 | 305 | 305 | 299 | 299 | 23,000 |
| 1985/06/19 | 310 | 310 | 303 | 303 | 24,000 |
| 1985/06/18 | 310 | 311 | 302 | 302 | 58,000 |
| 1985/06/17 | 322 | 325 | 311 | 312 | 37,000 |
| 1985/06/15 | 325 | 325 | 321 | 321 | 54,000 |
| 1985/06/14 | 311 | 329 | 310 | 320 | 69,000 |
| 1985/06/13 | 310 | 310 | 305 | 305 | 44,000 |
| 1985/06/12 | 311 | 315 | 310 | 310 | 45,000 |
| 1985/06/11 | 314 | 317 | 310 | 317 | 15,000 |
| 1985/06/10 | 321 | 325 | 320 | 322 | 47,000 |
| 1985/06/07 | 329 | 330 | 320 | 320 | 62,000 |
| 1985/06/06 | 336 | 336 | 325 | 330 | 175,000 |
| 1985/06/05 | 340 | 341 | 321 | 326 | 449,000 |
| 1985/06/04 | 304 | 345 | 304 | 341 | 996,000 |
| 1985/06/03 | 308 | 308 | 301 | 301 | 39,000 |
| 1985/06/01 | 310 | 310 | 300 | 300 | 85,000 |
| 1985/05/31 | 305 | 309 | 299 | 309 | 81,000 |
| 1985/05/30 | 310 | 310 | 296 | 296 | 103,000 |
| 1985/05/29 | 295 | 310 | 295 | 310 | 164,000 |
| 1985/05/28 | 284 | 299 | 284 | 290 | 66,000 |
| 1985/05/27 | 290 | 290 | 280 | 284 | 64,000 |
| 1985/05/25 | 282 | 285 | 282 | 282 | 28,000 |
| 1985/05/24 | 283 | 283 | 280 | 280 | 22,000 |
| 1985/05/23 | 283 | 284 | 280 | 280 | 19,000 |
| 1985/05/22 | 283 | 284 | 280 | 283 | 35,000 |
| 1985/05/21 | 280 | 281 | 280 | 281 | 26,000 |
| 1985/05/20 | 284 | 284 | 283 | 283 | 8,000 |
| 1985/05/18 | 287 | 287 | 285 | 285 | 23,000 |
| 1985/05/17 | 286 | 290 | 286 | 290 | 12,000 |
| 1985/05/16 | 288 | 288 | 286 | 286 | 11,000 |
| 1985/05/15 | 288 | 289 | 288 | 289 | 8,000 |
| 1985/05/14 | 290 | 290 | 286 | 286 | 39,000 |
| 1985/05/13 | 290 | 291 | 290 | 290 | 26,000 |
| 1985/05/10 | 292 | 293 | 288 | 288 | 14,000 |
| 1985/05/09 | 290 | 290 | 289 | 290 | 13,000 |
| 1985/05/08 | 289 | 289 | 286 | 286 | 33,000 |
| 1985/05/07 | 290 | 290 | 289 | 289 | 14,000 |
| 1985/05/04 | 288 | 289 | 288 | 289 | 3,000 |
| 1985/05/02 | 285 | 286 | 285 | 286 | 13,000 |
| 1985/05/01 | 286 | 288 | 285 | 285 | 30,000 |
| 1985/04/30 | 290 | 290 | 286 | 286 | 10,000 |
| 1985/04/27 | 286 | 286 | 285 | 285 | 36,000 |
| 1985/04/26 | 286 | 286 | 285 | 286 | 17,000 |
| 1985/04/25 | 284 | 294 | 283 | 283 | 37,000 |
| 1985/04/24 | 287 | 289 | 285 | 285 | 16,000 |
| 1985/04/23 | 285 | 295 | 285 | 285 | 43,000 |
| 1985/04/22 | 285 | 285 | 282 | 283 | 11,000 |
| 1985/04/20 | 281 | 281 | 280 | 280 | 11,000 |
| 1985/04/19 | 280 | 283 | 280 | 280 | 27,000 |
| 1985/04/18 | 285 | 285 | 280 | 280 | 43,000 |
| 1985/04/17 | 282 | 283 | 281 | 281 | 23,000 |
| 1985/04/16 | 290 | 290 | 282 | 282 | 27,000 |
| 1985/04/15 | 290 | 290 | 285 | 289 | 18,000 |
| 1985/04/12 | 290 | 290 | 287 | 288 | 27,000 |
| 1985/04/11 | 290 | 295 | 284 | 294 | 71,000 |
| 1985/04/10 | 286 | 291 | 286 | 290 | 8,000 |
| 1985/04/09 | 285 | 291 | 282 | 282 | 21,000 |
| 1985/04/08 | 286 | 286 | 283 | 285 | 35,000 |
| 1985/04/06 | 283 | 286 | 282 | 286 | 10,000 |
| 1985/04/05 | 286 | 286 | 282 | 282 | 29,000 |
| 1985/04/04 | 284 | 286 | 284 | 285 | 14,000 |
| 1985/04/03 | 283 | 283 | 281 | 282 | 27,000 |
| 1985/04/02 | 282 | 286 | 281 | 281 | 51,000 |
| 1985/04/01 | 286 | 286 | 285 | 285 | 17,000 |
| 1985/03/30 | 285 | 285 | 285 | 285 | 11,000 |
| 1985/03/29 | 286 | 287 | 285 | 285 | 27,000 |
| 1985/03/28 | 287 | 287 | 285 | 285 | 20,000 |
| 1985/03/27 | 285 | 285 | 285 | 285 | 13,000 |
| 1985/03/26 | 295 | 295 | 285 | 295 | 29,000 |
| 1985/03/25 | 284 | 295 | 283 | 295 | 39,000 |
| 1985/03/23 | 285 | 290 | 284 | 284 | 29,000 |
| 1985/03/22 | 285 | 285 | 285 | 285 | 25,000 |
| 1985/03/20 | 285 | 287 | 282 | 287 | 60,000 |
| 1985/03/19 | 290 | 290 | 289 | 289 | 20,000 |
| 1985/03/18 | 300 | 300 | 295 | 295 | 33,000 |
| 1985/03/16 | 300 | 305 | 298 | 298 | 73,000 |
| 1985/03/15 | 299 | 305 | 295 | 300 | 93,000 |
| 1985/03/14 | 281 | 282 | 280 | 280 | 59,000 |
| 1985/03/13 | 281 | 290 | 281 | 288 | 9,000 |
| 1985/03/12 | 281 | 281 | 281 | 281 | 21,000 |
| 1985/03/11 | 283 | 283 | 281 | 281 | 31,000 |
| 1985/03/08 | 283 | 285 | 283 | 283 | 21,000 |
| 1985/03/07 | 285 | 285 | 284 | 285 | 26,000 |
| 1985/03/06 | 284 | 290 | 284 | 285 | 18,000 |
| 1985/03/05 | 286 | 286 | 284 | 284 | 20,000 |
| 1985/03/04 | 299 | 299 | 284 | 284 | 14,000 |
| 1985/03/02 | 295 | 300 | 295 | 300 | 11,000 |
| 1985/03/01 | 284 | 289 | 283 | 289 | 24,000 |
| 1985/02/28 | 285 | 286 | 285 | 285 | 37,000 |
| 1985/02/27 | 282 | 289 | 282 | 285 | 22,000 |
| 1985/02/26 | 281 | 282 | 280 | 281 | 61,000 |
| 1985/02/25 | 285 | 285 | 280 | 280 | 95,000 |
| 1985/02/23 | 286 | 290 | 285 | 285 | 26,000 |
| 1985/02/22 | 289 | 289 | 286 | 289 | 30,000 |
| 1985/02/21 | 290 | 290 | 285 | 285 | 78,000 |
| 1985/02/20 | 288 | 288 | 285 | 285 | 107,000 |
| 1985/02/19 | 288 | 290 | 287 | 287 | 32,000 |
| 1985/02/18 | 293 | 295 | 288 | 289 | 24,000 |
| 1985/02/16 | 289 | 295 | 288 | 288 | 71,000 |
| 1985/02/15 | 290 | 295 | 288 | 289 | 32,000 |
| 1985/02/14 | 290 | 291 | 290 | 291 | 22,000 |
| 1985/02/13 | 295 | 295 | 291 | 291 | 13,000 |
| 1985/02/12 | 292 | 300 | 291 | 293 | 30,000 |
| 1985/02/08 | 300 | 305 | 286 | 290 | 141,000 |
| 1985/02/07 | 291 | 300 | 290 | 300 | 158,000 |
| 1985/02/06 | 296 | 296 | 290 | 293 | 35,000 |
| 1985/02/05 | 295 | 300 | 295 | 296 | 16,000 |
| 1985/02/04 | 300 | 300 | 291 | 295 | 25,000 |
| 1985/02/02 | 300 | 300 | 300 | 300 | 13,000 |
| 1985/02/01 | 296 | 300 | 295 | 300 | 62,000 |
| 1985/01/31 | 301 | 305 | 295 | 295 | 72,000 |
| 1985/01/30 | 301 | 303 | 299 | 300 | 49,000 |
| 1985/01/29 | 305 | 305 | 298 | 300 | 45,000 |
| 1985/01/28 | 317 | 320 | 305 | 320 | 41,000 |
| 1985/01/26 | 330 | 330 | 316 | 316 | 67,000 |
| 1985/01/25 | 322 | 340 | 322 | 328 | 377,000 |
| 1985/01/24 | 306 | 320 | 305 | 320 | 115,000 |
| 1985/01/23 | 303 | 303 | 295 | 300 | 46,000 |
| 1985/01/22 | 299 | 303 | 297 | 298 | 32,000 |
| 1985/01/21 | 305 | 305 | 296 | 298 | 32,000 |
| 1985/01/19 | 300 | 305 | 293 | 305 | 58,000 |
| 1985/01/18 | 300 | 300 | 292 | 292 | 51,000 |
| 1985/01/17 | 304 | 306 | 290 | 290 | 81,000 |
| 1985/01/16 | 290 | 304 | 285 | 304 | 86,000 |
| 1985/01/14 | 288 | 291 | 288 | 291 | 33,000 |
| 1985/01/11 | 298 | 298 | 291 | 291 | 25,000 |
| 1985/01/10 | 309 | 309 | 297 | 300 | 34,000 |
| 1985/01/09 | 288 | 300 | 288 | 293 | 63,000 |
| 1985/01/08 | 290 | 295 | 290 | 291 | 25,000 |
| 1985/01/07 | 300 | 300 | 290 | 290 | 5,000 |
| 1985/01/05 | 295 | 303 | 294 | 303 | 14,000 |
| 1985/01/04 | 286 | 288 | 286 | 288 | 15,000 |