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 |
---|---|---|---|---|---|
1988/12/28 | 735 | 749 | 735 | 749 | 14,000 |
1988/12/27 | 725 | 740 | 720 | 740 | 16,000 |
1988/12/26 | 725 | 735 | 725 | 725 | 23,000 |
1988/12/24 | 730 | 730 | 730 | 730 | 10,000 |
1988/12/23 | 730 | 730 | 730 | 730 | 6,000 |
1988/12/22 | 740 | 740 | 730 | 730 | 11,000 |
1988/12/21 | 750 | 750 | 730 | 730 | 13,000 |
1988/12/19 | 731 | 731 | 730 | 730 | 8,000 |
1988/12/16 | 731 | 731 | 731 | 731 | 2,000 |
1988/12/15 | 740 | 740 | 740 | 740 | 1,000 |
1988/12/14 | 750 | 750 | 750 | 750 | 5,000 |
1988/12/13 | 750 | 751 | 750 | 751 | 6,000 |
1988/12/12 | 775 | 780 | 765 | 770 | 20,000 |
1988/12/09 | 780 | 780 | 780 | 780 | 6,000 |
1988/12/08 | 780 | 790 | 780 | 790 | 4,000 |
1988/12/07 | 796 | 796 | 780 | 780 | 6,000 |
1988/12/06 | 800 | 800 | 795 | 795 | 5,000 |
1988/12/05 | 835 | 835 | 810 | 810 | 47,000 |
1988/12/03 | 809 | 825 | 809 | 825 | 27,000 |
1988/12/01 | 729 | 750 | 729 | 750 | 18,000 |
1988/11/30 | 710 | 730 | 710 | 728 | 12,000 |
1988/11/29 | 715 | 715 | 715 | 715 | 7,000 |
1988/11/28 | 721 | 730 | 716 | 716 | 14,000 |
1988/11/25 | 715 | 720 | 715 | 716 | 6,000 |
1988/11/24 | 720 | 720 | 715 | 715 | 4,000 |
1988/11/22 | 720 | 720 | 690 | 720 | 14,000 |
1988/11/21 | 690 | 700 | 690 | 700 | 11,000 |
1988/11/18 | 670 | 680 | 670 | 680 | 28,000 |
1988/11/17 | 670 | 670 | 650 | 665 | 10,000 |
1988/11/15 | 665 | 665 | 665 | 665 | 2,000 |
1988/11/14 | 670 | 680 | 665 | 665 | 11,000 |
1988/11/11 | 670 | 670 | 670 | 670 | 7,000 |
1988/11/10 | 694 | 694 | 670 | 670 | 5,000 |
1988/11/09 | 699 | 699 | 699 | 699 | 6,000 |
1988/11/08 | 699 | 699 | 699 | 699 | 1,000 |
1988/11/07 | 700 | 700 | 700 | 700 | 1,000 |
1988/11/04 | 680 | 680 | 680 | 680 | 8,000 |
1988/11/02 | 699 | 699 | 699 | 699 | 4,000 |
1988/11/01 | 700 | 700 | 700 | 700 | 8,000 |
1988/10/31 | 699 | 700 | 695 | 700 | 15,000 |
1988/10/29 | 680 | 682 | 680 | 681 | 8,000 |
1988/10/28 | 650 | 650 | 650 | 650 | 2,000 |
1988/10/27 | 639 | 645 | 639 | 645 | 11,000 |
1988/10/26 | 639 | 639 | 639 | 639 | 6,000 |
1988/10/25 | 639 | 642 | 639 | 639 | 9,000 |
1988/10/24 | 642 | 642 | 642 | 642 | 1,000 |
1988/10/22 | 650 | 650 | 642 | 642 | 2,000 |
1988/10/21 | 641 | 645 | 641 | 645 | 4,000 |
1988/10/20 | 650 | 650 | 642 | 642 | 6,000 |
1988/10/19 | 641 | 650 | 641 | 650 | 4,000 |
1988/10/18 | 650 | 650 | 641 | 641 | 4,000 |
1988/10/17 | 679 | 680 | 679 | 680 | 2,000 |
1988/10/14 | 680 | 680 | 679 | 680 | 7,000 |
1988/10/13 | 680 | 680 | 680 | 680 | 4,000 |
1988/10/12 | 690 | 690 | 690 | 690 | 1,000 |
1988/10/11 | 700 | 700 | 690 | 690 | 8,000 |
1988/10/05 | 710 | 710 | 705 | 705 | 5,000 |
1988/10/04 | 707 | 710 | 700 | 710 | 35,000 |
1988/10/03 | 710 | 710 | 705 | 710 | 10,000 |
1988/10/01 | 710 | 720 | 710 | 720 | 3,000 |
1988/09/30 | 705 | 705 | 705 | 705 | 5,000 |
1988/09/29 | 700 | 710 | 700 | 710 | 5,000 |
1988/09/28 | 690 | 690 | 690 | 690 | 1,000 |
1988/09/27 | 701 | 701 | 701 | 701 | 4,000 |
1988/09/26 | 701 | 701 | 701 | 701 | 12,000 |
1988/09/24 | 705 | 705 | 704 | 704 | 14,000 |
1988/09/22 | 701 | 701 | 701 | 701 | 1,000 |
1988/09/21 | 711 | 711 | 700 | 700 | 16,000 |
1988/09/20 | 710 | 710 | 710 | 710 | 2,000 |
1988/09/19 | 710 | 710 | 705 | 710 | 8,000 |
1988/09/16 | 720 | 720 | 702 | 702 | 2,000 |
1988/09/14 | 710 | 710 | 701 | 710 | 9,000 |
1988/09/13 | 710 | 710 | 710 | 710 | 14,000 |
1988/09/12 | 710 | 711 | 710 | 711 | 14,000 |
1988/09/09 | 700 | 701 | 700 | 700 | 7,000 |
1988/09/08 | 699 | 700 | 690 | 700 | 9,000 |
1988/09/07 | 699 | 700 | 690 | 700 | 10,000 |
1988/09/05 | 700 | 700 | 700 | 700 | 6,000 |
1988/09/03 | 700 | 700 | 700 | 700 | 4,000 |
1988/09/02 | 700 | 701 | 700 | 700 | 7,000 |
1988/09/01 | 700 | 700 | 695 | 700 | 7,000 |
1988/08/31 | 700 | 709 | 700 | 709 | 6,000 |
1988/08/30 | 690 | 710 | 690 | 700 | 9,000 |
1988/08/29 | 715 | 715 | 695 | 695 | 11,000 |
1988/08/27 | 720 | 720 | 710 | 710 | 3,000 |
1988/08/26 | 716 | 716 | 716 | 716 | 2,000 |
1988/08/25 | 732 | 732 | 718 | 728 | 9,000 |
1988/08/24 | 748 | 748 | 732 | 732 | 2,000 |
1988/08/23 | 730 | 730 | 730 | 730 | 5,000 |
1988/08/22 | 749 | 750 | 749 | 750 | 3,000 |
1988/08/19 | 751 | 751 | 750 | 750 | 7,000 |
1988/08/18 | 752 | 753 | 751 | 751 | 5,000 |
1988/08/17 | 753 | 753 | 751 | 751 | 4,000 |
1988/08/12 | 755 | 755 | 750 | 751 | 12,000 |
1988/08/11 | 770 | 770 | 770 | 770 | 2,000 |
1988/08/10 | 780 | 780 | 755 | 755 | 7,000 |
1988/08/09 | 755 | 755 | 755 | 755 | 2,000 |
1988/08/08 | 752 | 752 | 752 | 752 | 1,000 |
1988/08/06 | 760 | 770 | 750 | 751 | 5,000 |
1988/08/05 | 760 | 760 | 760 | 760 | 22,000 |
1988/08/04 | 766 | 766 | 760 | 760 | 10,000 |
1988/08/03 | 760 | 760 | 760 | 760 | 5,000 |
1988/08/02 | 770 | 780 | 765 | 780 | 17,000 |
1988/08/01 | 770 | 770 | 760 | 760 | 9,000 |
1988/07/29 | 780 | 780 | 780 | 780 | 2,000 |
1988/07/28 | 765 | 770 | 760 | 770 | 12,000 |
1988/07/27 | 761 | 775 | 761 | 770 | 10,000 |
1988/07/26 | 760 | 760 | 760 | 760 | 2,000 |
1988/07/23 | 780 | 780 | 770 | 770 | 5,000 |
1988/07/22 | 800 | 800 | 780 | 780 | 12,000 |
1988/07/21 | 799 | 799 | 790 | 790 | 2,000 |
1988/07/20 | 800 | 800 | 800 | 800 | 7,000 |
1988/07/19 | 801 | 801 | 800 | 800 | 3,000 |
1988/07/18 | 825 | 830 | 800 | 801 | 23,000 |
1988/07/15 | 826 | 830 | 820 | 830 | 15,000 |
1988/07/14 | 817 | 830 | 817 | 830 | 12,000 |
1988/07/13 | 820 | 820 | 810 | 817 | 7,000 |
1988/07/12 | 825 | 830 | 825 | 830 | 5,000 |
1988/07/11 | 830 | 830 | 825 | 825 | 4,000 |
1988/07/08 | 800 | 830 | 800 | 830 | 5,000 |
1988/07/07 | 800 | 802 | 800 | 800 | 12,000 |
1988/07/06 | 821 | 821 | 820 | 820 | 9,000 |
1988/07/05 | 821 | 821 | 821 | 821 | 1,000 |
1988/07/04 | 837 | 837 | 820 | 820 | 14,000 |
1988/07/02 | 840 | 840 | 837 | 837 | 4,000 |
1988/07/01 | 830 | 830 | 825 | 827 | 18,000 |
1988/06/30 | 840 | 850 | 820 | 850 | 15,000 |
1988/06/29 | 835 | 850 | 835 | 850 | 9,000 |
1988/06/28 | 864 | 864 | 823 | 823 | 15,000 |
1988/06/27 | 845 | 865 | 845 | 865 | 6,000 |
1988/06/25 | 855 | 855 | 840 | 840 | 4,000 |
1988/06/24 | 865 | 870 | 850 | 850 | 12,000 |
1988/06/23 | 850 | 870 | 850 | 865 | 16,000 |
1988/06/22 | 858 | 858 | 825 | 825 | 41,000 |
1988/06/21 | 876 | 876 | 855 | 858 | 22,000 |
1988/06/20 | 872 | 880 | 856 | 866 | 20,000 |
1988/06/17 | 870 | 871 | 860 | 870 | 37,000 |
1988/06/16 | 870 | 870 | 870 | 870 | 8,000 |
1988/06/15 | 870 | 870 | 865 | 870 | 13,000 |
1988/06/14 | 870 | 870 | 870 | 870 | 6,000 |
1988/06/13 | 860 | 862 | 860 | 860 | 12,000 |
1988/06/10 | 890 | 890 | 880 | 880 | 5,000 |
1988/06/09 | 880 | 890 | 880 | 880 | 3,000 |
1988/06/08 | 870 | 890 | 870 | 880 | 11,000 |
1988/06/07 | 871 | 880 | 860 | 870 | 27,000 |
1988/06/06 | 865 | 870 | 865 | 870 | 16,000 |
1988/06/04 | 880 | 880 | 870 | 870 | 11,000 |
1988/06/02 | 871 | 891 | 870 | 891 | 6,000 |
1988/06/01 | 895 | 895 | 875 | 875 | 11,000 |
1988/05/31 | 900 | 900 | 875 | 875 | 18,000 |
1988/05/30 | 869 | 890 | 869 | 890 | 15,000 |
1988/05/28 | 870 | 870 | 870 | 870 | 11,000 |
1988/05/27 | 885 | 885 | 870 | 870 | 30,000 |
1988/05/26 | 889 | 890 | 875 | 881 | 37,000 |
1988/05/25 | 881 | 890 | 880 | 890 | 14,000 |
1988/05/24 | 890 | 890 | 875 | 875 | 5,000 |
1988/05/23 | 892 | 900 | 880 | 890 | 6,000 |
1988/05/20 | 896 | 900 | 892 | 892 | 23,000 |
1988/05/19 | 895 | 900 | 895 | 895 | 12,000 |
1988/05/18 | 896 | 910 | 896 | 900 | 10,000 |
1988/05/17 | 901 | 910 | 895 | 895 | 11,000 |
1988/05/16 | 911 | 911 | 895 | 895 | 14,000 |
1988/05/13 | 915 | 920 | 901 | 901 | 18,000 |
1988/05/12 | 910 | 910 | 901 | 905 | 19,000 |
1988/05/11 | 930 | 930 | 905 | 910 | 17,000 |
1988/05/10 | 940 | 940 | 930 | 940 | 15,000 |
1988/05/09 | 940 | 940 | 939 | 940 | 5,000 |
1988/05/07 | 930 | 930 | 920 | 920 | 8,000 |
1988/05/06 | 940 | 940 | 922 | 931 | 21,000 |
1988/05/02 | 940 | 940 | 930 | 930 | 10,000 |
1988/04/30 | 916 | 939 | 915 | 920 | 9,000 |
1988/04/28 | 935 | 939 | 911 | 911 | 15,000 |
1988/04/27 | 921 | 945 | 920 | 932 | 26,000 |
1988/04/26 | 921 | 931 | 910 | 920 | 20,000 |
1988/04/25 | 959 | 960 | 931 | 931 | 26,000 |
1988/04/23 | 900 | 930 | 900 | 930 | 14,000 |
1988/04/22 | 890 | 890 | 864 | 890 | 11,000 |
1988/04/20 | 875 | 900 | 875 | 895 | 38,000 |
1988/04/19 | 900 | 900 | 880 | 880 | 18,000 |
1988/04/18 | 900 | 900 | 899 | 900 | 9,000 |
1988/04/15 | 910 | 915 | 900 | 900 | 28,000 |
1988/04/14 | 935 | 935 | 900 | 910 | 13,000 |
1988/04/13 | 943 | 950 | 935 | 935 | 11,000 |
1988/04/12 | 913 | 913 | 913 | 913 | 15,000 |
1988/04/11 | 990 | 990 | 974 | 974 | 6,000 |
1988/04/08 | 990 | 990 | 970 | 980 | 18,000 |
1988/04/07 | 999 | 1,000 | 998 | 1,000 | 23,000 |
1988/04/06 | 1,040 | 1,050 | 989 | 1,000 | 151,000 |
1988/04/05 | 990 | 1,040 | 969 | 1,040 | 242,000 |
1988/04/04 | 900 | 940 | 895 | 940 | 62,000 |
1988/04/02 | 890 | 890 | 890 | 890 | 5,000 |
1988/04/01 | 904 | 910 | 900 | 900 | 17,000 |
1988/03/31 | 870 | 900 | 860 | 900 | 29,000 |
1988/03/30 | 875 | 875 | 860 | 875 | 5,000 |
1988/03/29 | 865 | 875 | 865 | 875 | 5,000 |
1988/03/28 | 865 | 865 | 865 | 865 | 7,000 |
1988/03/26 | 890 | 890 | 885 | 885 | 2,000 |
1988/03/25 | 899 | 900 | 899 | 899 | 14,000 |
1988/03/24 | 900 | 900 | 900 | 900 | 6,000 |
1988/03/23 | 885 | 900 | 880 | 900 | 18,000 |
1988/03/22 | 900 | 900 | 890 | 895 | 12,000 |
1988/03/17 | 890 | 890 | 860 | 860 | 14,000 |
1988/03/16 | 900 | 900 | 880 | 890 | 14,000 |
1988/03/15 | 890 | 890 | 890 | 890 | 10,000 |
1988/03/14 | 910 | 910 | 895 | 895 | 10,000 |
1988/03/11 | 873 | 905 | 873 | 900 | 9,000 |
1988/03/10 | 906 | 906 | 860 | 860 | 18,000 |
1988/03/09 | 903 | 903 | 903 | 903 | 2,000 |
1988/03/08 | 930 | 930 | 913 | 913 | 14,000 |
1988/03/07 | 912 | 930 | 912 | 915 | 11,000 |
1988/03/05 | 892 | 892 | 892 | 892 | 4,000 |
1988/03/04 | 922 | 922 | 915 | 922 | 10,000 |
1988/03/03 | 901 | 901 | 901 | 901 | 19,000 |
1988/03/02 | 985 | 1,000 | 970 | 970 | 133,000 |
1988/02/27 | 840 | 840 | 835 | 835 | 8,000 |
1988/02/26 | 810 | 820 | 810 | 810 | 18,000 |
1988/02/25 | 807 | 808 | 800 | 800 | 12,000 |
1988/02/24 | 809 | 815 | 808 | 808 | 12,000 |
1988/02/23 | 806 | 810 | 805 | 808 | 17,000 |
1988/02/22 | 825 | 830 | 800 | 801 | 21,000 |
1988/02/19 | 856 | 856 | 825 | 825 | 22,000 |
1988/02/18 | 853 | 865 | 850 | 850 | 19,000 |
1988/02/16 | 851 | 852 | 851 | 852 | 3,000 |
1988/02/15 | 831 | 832 | 831 | 832 | 11,000 |
1988/02/12 | 820 | 831 | 820 | 831 | 9,000 |
1988/02/10 | 842 | 842 | 830 | 830 | 13,000 |
1988/02/09 | 852 | 852 | 830 | 841 | 24,000 |
1988/02/08 | 841 | 841 | 841 | 841 | 5,000 |
1988/02/06 | 821 | 821 | 820 | 820 | 2,000 |
1988/02/05 | 820 | 820 | 805 | 815 | 9,000 |
1988/02/04 | 865 | 865 | 830 | 830 | 13,000 |
1988/02/03 | 868 | 881 | 860 | 865 | 26,000 |
1988/02/01 | 900 | 900 | 889 | 897 | 34,000 |
1988/01/30 | 865 | 890 | 865 | 890 | 13,000 |
1988/01/29 | 890 | 895 | 865 | 865 | 12,000 |
1988/01/28 | 899 | 899 | 890 | 890 | 10,000 |
1988/01/27 | 900 | 900 | 849 | 850 | 28,000 |
1988/01/26 | 899 | 899 | 899 | 899 | 30,000 |
1988/01/23 | 1,020 | 1,030 | 995 | 999 | 112,000 |
1988/01/22 | 931 | 991 | 931 | 991 | 239,000 |
1988/01/20 | 760 | 787 | 760 | 787 | 9,000 |
1988/01/19 | 780 | 780 | 755 | 755 | 17,000 |
1988/01/18 | 786 | 786 | 779 | 781 | 13,000 |
1988/01/14 | 766 | 790 | 766 | 780 | 13,000 |
1988/01/13 | 790 | 790 | 764 | 764 | 8,000 |
1988/01/12 | 805 | 805 | 800 | 800 | 4,000 |
1988/01/11 | 811 | 811 | 801 | 810 | 11,000 |
1988/01/08 | 820 | 820 | 801 | 806 | 16,000 |
1988/01/07 | 790 | 810 | 790 | 810 | 55,000 |
1988/01/06 | 809 | 811 | 780 | 790 | 28,000 |
1988/01/05 | 800 | 810 | 779 | 779 | 14,000 |
1988/01/04 | 840 | 840 | 800 | 800 | 10,000 |