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 |
|---|---|---|---|---|---|
| 1987/12/28 | 860 | 860 | 820 | 840 | 18,000 |
| 1987/12/26 | 860 | 888 | 860 | 870 | 28,000 |
| 1987/12/25 | 839 | 852 | 820 | 852 | 78,000 |
| 1987/12/24 | 767 | 768 | 767 | 768 | 24,000 |
| 1987/12/23 | 762 | 771 | 755 | 755 | 73,000 |
| 1987/12/22 | 851 | 851 | 810 | 811 | 64,000 |
| 1987/12/21 | 840 | 889 | 830 | 841 | 136,000 |
| 1987/12/17 | 919 | 919 | 900 | 900 | 53,000 |
| 1987/12/16 | 1,010 | 1,010 | 990 | 990 | 21,000 |
| 1987/12/15 | 1,040 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1987/12/14 | 1,030 | 1,060 | 1,030 | 1,050 | 29,000 |
| 1987/12/11 | 1,050 | 1,070 | 1,030 | 1,040 | 33,000 |
| 1987/12/10 | 1,050 | 1,080 | 1,050 | 1,060 | 40,000 |
| 1987/12/09 | 1,090 | 1,090 | 1,050 | 1,080 | 33,000 |
| 1987/12/08 | 1,080 | 1,100 | 1,060 | 1,100 | 23,000 |
| 1987/12/07 | 1,120 | 1,120 | 1,060 | 1,100 | 33,000 |
| 1987/12/05 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1987/12/04 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 |
| 1987/12/03 | 1,160 | 1,160 | 1,110 | 1,110 | 12,000 |
| 1987/12/02 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 |
| 1987/12/01 | 1,090 | 1,120 | 1,090 | 1,090 | 26,000 |
| 1987/11/30 | 1,190 | 1,190 | 1,140 | 1,140 | 8,000 |
| 1987/11/28 | 1,250 | 1,260 | 1,190 | 1,200 | 26,000 |
| 1987/11/27 | 1,250 | 1,280 | 1,190 | 1,230 | 104,000 |
| 1987/11/26 | 1,070 | 1,200 | 1,070 | 1,200 | 34,000 |
| 1987/11/25 | 1,040 | 1,070 | 1,010 | 1,070 | 40,000 |
| 1987/11/24 | 1,040 | 1,050 | 1,010 | 1,040 | 25,000 |
| 1987/11/20 | 1,020 | 1,060 | 1,020 | 1,060 | 52,000 |
| 1987/11/19 | 1,070 | 1,070 | 1,030 | 1,030 | 43,000 |
| 1987/11/18 | 1,030 | 1,070 | 1,020 | 1,070 | 17,000 |
| 1987/11/17 | 1,060 | 1,060 | 1,000 | 1,050 | 51,000 |
| 1987/11/16 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1987/11/13 | 1,060 | 1,100 | 1,050 | 1,090 | 39,000 |
| 1987/11/12 | 1,060 | 1,100 | 1,040 | 1,060 | 40,000 |
| 1987/11/11 | 1,040 | 1,100 | 1,030 | 1,050 | 74,000 |
| 1987/11/10 | 1,060 | 1,100 | 1,060 | 1,100 | 31,000 |
| 1987/11/09 | 1,150 | 1,150 | 1,090 | 1,100 | 36,000 |
| 1987/11/07 | 1,140 | 1,170 | 1,120 | 1,170 | 28,000 |
| 1987/11/06 | 1,190 | 1,200 | 1,150 | 1,190 | 47,000 |
| 1987/11/05 | 1,200 | 1,200 | 1,140 | 1,170 | 29,000 |
| 1987/11/04 | 1,250 | 1,250 | 1,190 | 1,220 | 44,000 |
| 1987/11/02 | 1,250 | 1,270 | 1,200 | 1,270 | 49,000 |
| 1987/10/31 | 1,280 | 1,280 | 1,220 | 1,270 | 63,000 |
| 1987/10/30 | 1,240 | 1,240 | 1,200 | 1,220 | 37,000 |
| 1987/10/29 | 1,240 | 1,250 | 1,140 | 1,140 | 85,000 |
| 1987/10/28 | 1,280 | 1,300 | 1,200 | 1,270 | 93,000 |
| 1987/10/27 | 1,130 | 1,220 | 1,130 | 1,200 | 130,000 |
| 1987/10/26 | 1,260 | 1,260 | 1,100 | 1,150 | 141,000 |
| 1987/10/24 | 1,300 | 1,350 | 1,300 | 1,340 | 12,000 |
| 1987/10/23 | 1,400 | 1,400 | 1,320 | 1,320 | 89,000 |
| 1987/10/22 | 1,440 | 1,450 | 1,320 | 1,440 | 291,000 |
| 1987/10/21 | 1,200 | 1,420 | 1,200 | 1,420 | 209,000 |
| 1987/10/20 | 1,220 | 1,220 | 1,220 | 1,220 | 53,000 |
| 1987/10/19 | 1,300 | 1,430 | 1,280 | 1,420 | 195,000 |
| 1987/10/16 | 1,330 | 1,350 | 1,250 | 1,350 | 284,000 |
| 1987/10/15 | 1,350 | 1,350 | 1,350 | 1,350 | 366,000 |
| 1987/10/14 | 1,350 | 1,390 | 1,150 | 1,150 | 304,000 |
| 1987/10/13 | 1,250 | 1,380 | 1,220 | 1,350 | 672,000 |
| 1987/10/09 | 1,560 | 1,680 | 1,560 | 1,670 | 948,000 |
| 1987/10/08 | 1,400 | 1,490 | 1,400 | 1,490 | 955,000 |
| 1987/10/07 | 1,150 | 1,290 | 1,120 | 1,290 | 797,000 |
| 1987/10/06 | 998 | 1,090 | 985 | 1,090 | 431,000 |
| 1987/10/05 | 1,000 | 1,020 | 945 | 955 | 393,000 |
| 1987/10/03 | 1,050 | 1,050 | 1,000 | 1,020 | 484,000 |
| 1987/10/02 | 880 | 970 | 880 | 970 | 808,000 |
| 1987/10/01 | 840 | 911 | 834 | 855 | 994,000 |
| 1987/09/30 | 738 | 830 | 735 | 830 | 939,000 |
| 1987/09/29 | 705 | 738 | 700 | 730 | 877,000 |
| 1987/09/28 | 710 | 749 | 705 | 715 | 1,005,000 |
| 1987/09/26 | 695 | 710 | 691 | 700 | 460,000 |
| 1987/09/25 | 685 | 710 | 680 | 690 | 466,000 |
| 1987/09/24 | 639 | 680 | 632 | 675 | 336,000 |
| 1987/09/22 | 633 | 640 | 631 | 634 | 47,000 |
| 1987/09/21 | 632 | 640 | 632 | 634 | 75,000 |
| 1987/09/18 | 610 | 650 | 610 | 632 | 59,000 |
| 1987/09/17 | 610 | 620 | 601 | 620 | 47,000 |
| 1987/09/16 | 616 | 620 | 610 | 610 | 53,000 |
| 1987/09/14 | 610 | 613 | 610 | 610 | 59,000 |
| 1987/09/11 | 612 | 615 | 612 | 612 | 104,000 |
| 1987/09/10 | 618 | 618 | 615 | 615 | 100,000 |
| 1987/09/09 | 615 | 620 | 610 | 615 | 86,000 |
| 1987/09/08 | 629 | 629 | 615 | 615 | 20,000 |
| 1987/09/07 | 610 | 630 | 610 | 630 | 96,000 |
| 1987/09/05 | 615 | 621 | 610 | 615 | 74,000 |
| 1987/09/04 | 620 | 630 | 615 | 615 | 66,000 |
| 1987/09/03 | 632 | 633 | 615 | 630 | 86,000 |
| 1987/09/02 | 640 | 646 | 640 | 640 | 142,000 |
| 1987/09/01 | 630 | 645 | 630 | 645 | 136,000 |
| 1987/08/31 | 624 | 639 | 624 | 634 | 229,000 |
| 1987/08/29 | 625 | 634 | 620 | 634 | 146,000 |
| 1987/08/28 | 630 | 631 | 623 | 623 | 169,000 |
| 1987/08/27 | 638 | 638 | 626 | 634 | 218,000 |
| 1987/08/26 | 620 | 640 | 620 | 639 | 371,000 |
| 1987/08/25 | 620 | 620 | 600 | 615 | 272,000 |
| 1987/08/24 | 625 | 625 | 615 | 615 | 127,000 |
| 1987/08/22 | 580 | 615 | 580 | 615 | 138,000 |
| 1987/08/21 | 584 | 590 | 575 | 580 | 89,000 |
| 1987/08/20 | 580 | 580 | 557 | 579 | 72,000 |
| 1987/08/19 | 552 | 578 | 552 | 570 | 15,000 |
| 1987/08/18 | 569 | 569 | 550 | 550 | 54,000 |
| 1987/08/17 | 580 | 580 | 558 | 558 | 49,000 |
| 1987/08/14 | 566 | 583 | 555 | 575 | 64,000 |
| 1987/08/13 | 570 | 584 | 567 | 584 | 29,000 |
| 1987/08/12 | 581 | 590 | 570 | 573 | 36,000 |
| 1987/08/11 | 570 | 590 | 570 | 580 | 36,000 |
| 1987/08/10 | 585 | 585 | 570 | 570 | 19,000 |
| 1987/08/07 | 566 | 585 | 566 | 585 | 42,000 |
| 1987/08/06 | 570 | 570 | 560 | 560 | 65,000 |
| 1987/08/05 | 595 | 600 | 565 | 576 | 67,000 |
| 1987/08/04 | 600 | 610 | 590 | 610 | 92,000 |
| 1987/08/03 | 630 | 630 | 603 | 603 | 136,000 |
| 1987/08/01 | 635 | 635 | 610 | 630 | 91,000 |
| 1987/07/31 | 638 | 642 | 621 | 636 | 269,000 |
| 1987/07/30 | 595 | 640 | 595 | 630 | 383,000 |
| 1987/07/29 | 557 | 605 | 557 | 605 | 148,000 |
| 1987/07/28 | 585 | 600 | 564 | 564 | 61,000 |
| 1987/07/27 | 600 | 610 | 580 | 580 | 135,000 |
| 1987/07/25 | 573 | 600 | 561 | 595 | 93,000 |
| 1987/07/24 | 580 | 580 | 553 | 569 | 72,000 |
| 1987/07/23 | 545 | 570 | 545 | 547 | 41,000 |
| 1987/07/22 | 528 | 550 | 525 | 545 | 85,000 |
| 1987/07/21 | 550 | 551 | 515 | 525 | 55,000 |
| 1987/07/20 | 580 | 580 | 550 | 570 | 101,000 |
| 1987/07/17 | 580 | 600 | 580 | 589 | 71,000 |
| 1987/07/16 | 619 | 619 | 578 | 580 | 105,000 |
| 1987/07/15 | 600 | 620 | 565 | 620 | 275,000 |
| 1987/07/14 | 640 | 640 | 602 | 610 | 192,000 |
| 1987/07/13 | 670 | 670 | 649 | 650 | 488,000 |
| 1987/07/10 | 656 | 665 | 635 | 660 | 697,000 |
| 1987/07/09 | 647 | 668 | 645 | 656 | 660,000 |
| 1987/07/08 | 644 | 650 | 627 | 647 | 851,000 |
| 1987/07/07 | 585 | 650 | 585 | 634 | 991,000 |
| 1987/07/06 | 590 | 595 | 578 | 580 | 367,000 |
| 1987/07/04 | 610 | 611 | 580 | 600 | 679,000 |
| 1987/07/03 | 620 | 659 | 605 | 610 | 1,924,000 |
| 1987/07/02 | 560 | 620 | 553 | 609 | 2,003,000 |
| 1987/07/01 | 530 | 550 | 502 | 550 | 957,000 |
| 1987/06/30 | 501 | 545 | 501 | 520 | 1,292,000 |
| 1987/06/29 | 500 | 504 | 476 | 500 | 388,000 |
| 1987/06/27 | 500 | 515 | 484 | 504 | 994,000 |
| 1987/06/26 | 426 | 502 | 426 | 502 | 910,000 |
| 1987/06/25 | 435 | 435 | 422 | 422 | 124,000 |
| 1987/06/24 | 400 | 438 | 400 | 435 | 341,000 |
| 1987/06/23 | 409 | 410 | 405 | 405 | 29,000 |
| 1987/06/22 | 427 | 430 | 400 | 410 | 61,000 |
| 1987/06/19 | 432 | 439 | 420 | 430 | 74,000 |
| 1987/06/18 | 431 | 435 | 430 | 432 | 106,000 |
| 1987/06/17 | 440 | 440 | 430 | 431 | 72,000 |
| 1987/06/16 | 424 | 440 | 424 | 438 | 70,000 |
| 1987/06/15 | 438 | 440 | 430 | 430 | 65,000 |
| 1987/06/12 | 420 | 440 | 411 | 440 | 106,000 |
| 1987/06/11 | 410 | 420 | 410 | 415 | 57,000 |
| 1987/06/10 | 429 | 429 | 410 | 413 | 64,000 |
| 1987/06/09 | 435 | 435 | 411 | 425 | 87,000 |
| 1987/06/08 | 435 | 443 | 430 | 435 | 141,000 |
| 1987/06/06 | 440 | 445 | 438 | 440 | 189,000 |
| 1987/06/05 | 425 | 446 | 424 | 443 | 372,000 |
| 1987/06/04 | 430 | 432 | 415 | 425 | 229,000 |
| 1987/06/03 | 415 | 429 | 406 | 426 | 314,000 |
| 1987/06/02 | 384 | 421 | 384 | 420 | 240,000 |
| 1987/06/01 | 382 | 385 | 381 | 382 | 56,000 |
| 1987/05/30 | 382 | 385 | 381 | 381 | 30,000 |
| 1987/05/29 | 382 | 385 | 381 | 381 | 44,000 |
| 1987/05/28 | 389 | 391 | 385 | 385 | 54,000 |
| 1987/05/27 | 385 | 397 | 380 | 393 | 166,000 |
| 1987/05/26 | 373 | 390 | 370 | 388 | 98,000 |
| 1987/05/25 | 370 | 370 | 367 | 370 | 36,000 |
| 1987/05/23 | 360 | 375 | 360 | 370 | 86,000 |
| 1987/05/22 | 357 | 360 | 356 | 356 | 30,000 |
| 1987/05/21 | 356 | 368 | 356 | 356 | 25,000 |
| 1987/05/20 | 351 | 355 | 351 | 355 | 40,000 |
| 1987/05/19 | 357 | 359 | 351 | 351 | 43,000 |
| 1987/05/18 | 354 | 368 | 354 | 356 | 43,000 |
| 1987/05/15 | 374 | 378 | 366 | 370 | 64,000 |
| 1987/05/14 | 350 | 379 | 349 | 379 | 262,000 |
| 1987/05/13 | 353 | 354 | 346 | 350 | 168,000 |
| 1987/05/12 | 343 | 350 | 340 | 350 | 56,000 |
| 1987/05/11 | 345 | 346 | 335 | 340 | 49,000 |
| 1987/05/08 | 330 | 332 | 330 | 332 | 24,000 |
| 1987/05/07 | 320 | 325 | 320 | 325 | 10,000 |
| 1987/05/06 | 315 | 330 | 315 | 330 | 23,000 |
| 1987/05/02 | 320 | 321 | 320 | 320 | 12,000 |
| 1987/05/01 | 320 | 326 | 320 | 320 | 11,000 |
| 1987/04/30 | 315 | 315 | 310 | 311 | 16,000 |
| 1987/04/28 | 321 | 321 | 315 | 315 | 4,000 |
| 1987/04/27 | 327 | 330 | 320 | 320 | 23,000 |
| 1987/04/25 | 327 | 330 | 327 | 329 | 5,000 |
| 1987/04/24 | 330 | 330 | 326 | 330 | 28,000 |
| 1987/04/23 | 337 | 337 | 325 | 325 | 20,000 |
| 1987/04/22 | 320 | 338 | 320 | 338 | 85,000 |
| 1987/04/21 | 330 | 330 | 321 | 330 | 27,000 |
| 1987/04/20 | 315 | 330 | 315 | 330 | 37,000 |
| 1987/04/17 | 310 | 320 | 310 | 320 | 42,000 |
| 1987/04/16 | 310 | 315 | 306 | 315 | 11,000 |
| 1987/04/15 | 310 | 315 | 310 | 315 | 22,000 |
| 1987/04/14 | 306 | 306 | 306 | 306 | 7,000 |
| 1987/04/13 | 310 | 310 | 305 | 306 | 29,000 |
| 1987/04/10 | 319 | 319 | 310 | 310 | 21,000 |
| 1987/04/09 | 329 | 329 | 315 | 315 | 17,000 |
| 1987/04/08 | 310 | 320 | 310 | 320 | 34,000 |
| 1987/04/07 | 309 | 315 | 306 | 315 | 21,000 |
| 1987/04/06 | 309 | 309 | 305 | 305 | 34,000 |
| 1987/04/04 | 308 | 310 | 306 | 310 | 12,000 |
| 1987/04/03 | 320 | 320 | 308 | 315 | 11,000 |
| 1987/04/02 | 316 | 316 | 315 | 315 | 12,000 |
| 1987/04/01 | 315 | 315 | 315 | 315 | 15,000 |
| 1987/03/31 | 310 | 329 | 310 | 329 | 43,000 |
| 1987/03/30 | 325 | 325 | 305 | 305 | 31,000 |
| 1987/03/28 | 315 | 325 | 315 | 325 | 6,000 |
| 1987/03/27 | 315 | 315 | 310 | 310 | 21,000 |
| 1987/03/26 | 310 | 310 | 305 | 306 | 11,000 |
| 1987/03/25 | 324 | 330 | 321 | 321 | 8,000 |
| 1987/03/24 | 320 | 333 | 320 | 324 | 18,000 |
| 1987/03/23 | 301 | 301 | 301 | 301 | 10,000 |
| 1987/03/20 | 300 | 305 | 300 | 300 | 14,000 |
| 1987/03/19 | 330 | 330 | 324 | 325 | 17,000 |
| 1987/03/18 | 335 | 343 | 325 | 343 | 31,000 |
| 1987/03/17 | 349 | 349 | 336 | 349 | 20,000 |
| 1987/03/16 | 340 | 350 | 340 | 350 | 42,000 |
| 1987/03/13 | 352 | 355 | 341 | 349 | 77,000 |
| 1987/03/12 | 337 | 353 | 337 | 353 | 56,000 |
| 1987/03/11 | 335 | 335 | 326 | 335 | 44,000 |
| 1987/03/10 | 330 | 333 | 330 | 330 | 45,000 |
| 1987/03/09 | 326 | 330 | 326 | 327 | 29,000 |
| 1987/03/07 | 328 | 330 | 326 | 326 | 35,000 |
| 1987/03/06 | 321 | 326 | 320 | 326 | 52,000 |
| 1987/03/05 | 325 | 330 | 320 | 324 | 52,000 |
| 1987/03/04 | 318 | 320 | 315 | 320 | 83,000 |
| 1987/03/03 | 315 | 315 | 300 | 315 | 65,000 |
| 1987/03/02 | 299 | 310 | 299 | 310 | 43,000 |
| 1987/02/28 | 303 | 303 | 299 | 299 | 25,000 |
| 1987/02/27 | 298 | 305 | 298 | 305 | 44,000 |
| 1987/02/26 | 300 | 300 | 298 | 300 | 20,000 |
| 1987/02/25 | 300 | 300 | 298 | 298 | 25,000 |
| 1987/02/24 | 299 | 301 | 298 | 301 | 22,000 |
| 1987/02/23 | 305 | 305 | 298 | 298 | 19,000 |
| 1987/02/20 | 301 | 301 | 296 | 300 | 36,000 |
| 1987/02/19 | 295 | 300 | 293 | 300 | 48,000 |
| 1987/02/18 | 295 | 295 | 291 | 295 | 57,000 |
| 1987/02/17 | 292 | 293 | 291 | 293 | 9,000 |
| 1987/02/16 | 295 | 295 | 291 | 292 | 22,000 |
| 1987/02/13 | 292 | 295 | 291 | 295 | 20,000 |
| 1987/02/12 | 295 | 295 | 291 | 291 | 24,000 |
| 1987/02/10 | 299 | 300 | 299 | 299 | 9,000 |
| 1987/02/09 | 300 | 300 | 299 | 299 | 3,000 |
| 1987/02/07 | 300 | 300 | 298 | 298 | 9,000 |
| 1987/02/06 | 300 | 300 | 300 | 300 | 9,000 |
| 1987/02/05 | 299 | 300 | 299 | 300 | 13,000 |
| 1987/02/04 | 298 | 298 | 298 | 298 | 6,000 |
| 1987/02/03 | 300 | 300 | 296 | 298 | 20,000 |
| 1987/02/02 | 302 | 303 | 297 | 298 | 26,000 |
| 1987/01/31 | 308 | 308 | 306 | 306 | 9,000 |
| 1987/01/30 | 310 | 310 | 309 | 309 | 10,000 |
| 1987/01/29 | 306 | 310 | 305 | 310 | 11,000 |
| 1987/01/28 | 315 | 315 | 300 | 302 | 23,000 |
| 1987/01/27 | 305 | 318 | 300 | 318 | 18,000 |
| 1987/01/26 | 295 | 295 | 293 | 295 | 16,000 |
| 1987/01/24 | 295 | 295 | 295 | 295 | 26,000 |
| 1987/01/23 | 295 | 296 | 295 | 295 | 15,000 |
| 1987/01/22 | 295 | 295 | 295 | 295 | 11,000 |
| 1987/01/21 | 305 | 305 | 291 | 291 | 15,000 |
| 1987/01/20 | 295 | 295 | 290 | 290 | 11,000 |
| 1987/01/19 | 295 | 296 | 295 | 295 | 8,000 |
| 1987/01/16 | 296 | 296 | 294 | 294 | 16,000 |
| 1987/01/14 | 299 | 299 | 295 | 295 | 5,000 |
| 1987/01/13 | 300 | 305 | 293 | 293 | 16,000 |
| 1987/01/12 | 305 | 307 | 305 | 305 | 20,000 |
| 1987/01/09 | 309 | 309 | 305 | 307 | 11,000 |
| 1987/01/08 | 308 | 309 | 307 | 307 | 13,000 |
| 1987/01/07 | 305 | 305 | 300 | 305 | 38,000 |
| 1987/01/06 | 301 | 302 | 293 | 295 | 28,000 |
| 1987/01/05 | 305 | 305 | 305 | 305 | 2,000 |