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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,520 | 1,640 | 1,510 | 1,620 | 85,000 |
| 1989/12/28 | 1,450 | 1,520 | 1,450 | 1,520 | 36,000 |
| 1989/12/27 | 1,500 | 1,520 | 1,450 | 1,450 | 53,000 |
| 1989/12/26 | 1,550 | 1,550 | 1,500 | 1,500 | 51,000 |
| 1989/12/25 | 1,640 | 1,650 | 1,550 | 1,600 | 113,000 |
| 1989/12/22 | 1,570 | 1,650 | 1,550 | 1,610 | 286,000 |
| 1989/12/21 | 1,560 | 1,670 | 1,510 | 1,510 | 634,000 |
| 1989/12/20 | 1,390 | 1,590 | 1,390 | 1,530 | 580,000 |
| 1989/12/19 | 1,410 | 1,450 | 1,360 | 1,410 | 218,000 |
| 1989/12/18 | 1,290 | 1,450 | 1,290 | 1,450 | 271,000 |
| 1989/12/15 | 1,240 | 1,260 | 1,240 | 1,250 | 78,000 |
| 1989/12/14 | 1,240 | 1,250 | 1,240 | 1,240 | 10,000 |
| 1989/12/13 | 1,220 | 1,220 | 1,200 | 1,220 | 23,000 |
| 1989/12/12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1989/12/11 | 1,230 | 1,230 | 1,220 | 1,220 | 35,000 |
| 1989/12/08 | 1,200 | 1,220 | 1,190 | 1,220 | 20,000 |
| 1989/12/07 | 1,200 | 1,220 | 1,180 | 1,180 | 26,000 |
| 1989/12/06 | 1,220 | 1,220 | 1,210 | 1,210 | 10,000 |
| 1989/12/05 | 1,230 | 1,230 | 1,210 | 1,210 | 15,000 |
| 1989/12/04 | 1,250 | 1,250 | 1,230 | 1,230 | 17,000 |
| 1989/12/01 | 1,250 | 1,250 | 1,210 | 1,230 | 38,000 |
| 1989/11/30 | 1,250 | 1,250 | 1,240 | 1,250 | 17,000 |
| 1989/11/29 | 1,240 | 1,260 | 1,240 | 1,250 | 62,000 |
| 1989/11/28 | 1,220 | 1,250 | 1,220 | 1,250 | 16,000 |
| 1989/11/27 | 1,200 | 1,250 | 1,180 | 1,220 | 34,000 |
| 1989/11/24 | 1,240 | 1,240 | 1,210 | 1,210 | 13,000 |
| 1989/11/22 | 1,250 | 1,250 | 1,220 | 1,220 | 27,000 |
| 1989/11/21 | 1,240 | 1,240 | 1,210 | 1,230 | 15,000 |
| 1989/11/20 | 1,260 | 1,260 | 1,230 | 1,250 | 27,000 |
| 1989/11/17 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 |
| 1989/11/16 | 1,270 | 1,280 | 1,260 | 1,260 | 46,000 |
| 1989/11/15 | 1,300 | 1,300 | 1,260 | 1,280 | 48,000 |
| 1989/11/14 | 1,250 | 1,320 | 1,250 | 1,280 | 90,000 |
| 1989/11/13 | 1,220 | 1,250 | 1,220 | 1,240 | 11,000 |
| 1989/11/10 | 1,200 | 1,220 | 1,180 | 1,190 | 26,000 |
| 1989/11/09 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1989/11/08 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 |
| 1989/11/07 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 |
| 1989/11/06 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
| 1989/11/02 | 1,190 | 1,190 | 1,170 | 1,170 | 9,000 |
| 1989/11/01 | 1,170 | 1,200 | 1,160 | 1,200 | 18,000 |
| 1989/10/31 | 1,240 | 1,240 | 1,150 | 1,200 | 30,000 |
| 1989/10/30 | 1,210 | 1,240 | 1,170 | 1,240 | 16,000 |
| 1989/10/27 | 1,260 | 1,260 | 1,200 | 1,200 | 58,000 |
| 1989/10/26 | 1,260 | 1,300 | 1,260 | 1,270 | 33,000 |
| 1989/10/25 | 1,320 | 1,320 | 1,250 | 1,260 | 56,000 |
| 1989/10/24 | 1,350 | 1,350 | 1,320 | 1,320 | 93,000 |
| 1989/10/23 | 1,300 | 1,350 | 1,280 | 1,350 | 132,000 |
| 1989/10/20 | 1,270 | 1,280 | 1,260 | 1,280 | 159,000 |
| 1989/10/19 | 1,280 | 1,280 | 1,240 | 1,260 | 202,000 |
| 1989/10/18 | 1,170 | 1,270 | 1,160 | 1,270 | 206,000 |
| 1989/10/17 | 1,180 | 1,180 | 1,140 | 1,180 | 51,000 |
| 1989/10/16 | 1,140 | 1,160 | 1,130 | 1,160 | 42,000 |
| 1989/10/13 | 1,130 | 1,190 | 1,120 | 1,180 | 237,000 |
| 1989/10/12 | 1,170 | 1,170 | 1,120 | 1,130 | 76,000 |
| 1989/10/11 | 1,200 | 1,210 | 1,130 | 1,130 | 157,000 |
| 1989/10/09 | 1,150 | 1,200 | 1,150 | 1,200 | 135,000 |
| 1989/10/06 | 1,050 | 1,100 | 1,050 | 1,070 | 82,000 |
| 1989/10/05 | 1,050 | 1,050 | 1,030 | 1,030 | 63,000 |
| 1989/10/04 | 1,050 | 1,060 | 1,040 | 1,050 | 46,000 |
| 1989/10/03 | 1,010 | 1,030 | 1,010 | 1,020 | 9,000 |
| 1989/10/02 | 996 | 1,030 | 996 | 1,000 | 19,000 |
| 1989/09/29 | 1,000 | 1,020 | 1,000 | 1,010 | 17,000 |
| 1989/09/28 | 1,020 | 1,020 | 996 | 996 | 30,000 |
| 1989/09/27 | 1,020 | 1,020 | 995 | 1,010 | 30,000 |
| 1989/09/26 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1989/09/25 | 1,010 | 1,010 | 995 | 995 | 49,000 |
| 1989/09/22 | 995 | 1,010 | 992 | 1,000 | 63,000 |
| 1989/09/21 | 1,010 | 1,010 | 999 | 1,000 | 19,000 |
| 1989/09/20 | 1,010 | 1,010 | 995 | 995 | 38,000 |
| 1989/09/19 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 |
| 1989/09/18 | 1,020 | 1,030 | 1,010 | 1,030 | 8,000 |
| 1989/09/14 | 1,010 | 1,040 | 1,000 | 1,000 | 12,000 |
| 1989/09/13 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1989/09/12 | 1,010 | 1,050 | 1,010 | 1,030 | 8,000 |
| 1989/09/11 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 |
| 1989/09/08 | 990 | 1,000 | 985 | 985 | 18,000 |
| 1989/09/07 | 1,010 | 1,020 | 1,000 | 1,000 | 37,000 |
| 1989/09/06 | 1,030 | 1,050 | 1,020 | 1,020 | 39,000 |
| 1989/09/05 | 1,030 | 1,060 | 1,030 | 1,030 | 28,000 |
| 1989/09/04 | 1,060 | 1,060 | 1,020 | 1,030 | 26,000 |
| 1989/09/01 | 1,040 | 1,040 | 1,020 | 1,020 | 30,000 |
| 1989/08/31 | 1,060 | 1,060 | 1,030 | 1,030 | 14,000 |
| 1989/08/30 | 1,070 | 1,080 | 1,050 | 1,060 | 23,000 |
| 1989/08/29 | 1,050 | 1,080 | 1,050 | 1,080 | 35,000 |
| 1989/08/28 | 1,090 | 1,090 | 1,070 | 1,070 | 22,000 |
| 1989/08/25 | 1,100 | 1,100 | 1,070 | 1,070 | 42,000 |
| 1989/08/24 | 1,150 | 1,160 | 1,090 | 1,100 | 291,000 |
| 1989/08/23 | 996 | 1,100 | 996 | 1,100 | 157,000 |
| 1989/08/22 | 982 | 999 | 982 | 991 | 39,000 |
| 1989/08/21 | 1,000 | 1,000 | 980 | 980 | 14,000 |
| 1989/08/18 | 981 | 981 | 980 | 980 | 10,000 |
| 1989/08/17 | 980 | 990 | 980 | 980 | 5,000 |
| 1989/08/16 | 999 | 1,000 | 990 | 990 | 5,000 |
| 1989/08/15 | 980 | 1,010 | 970 | 1,000 | 29,000 |
| 1989/08/14 | 969 | 980 | 969 | 980 | 13,000 |
| 1989/08/11 | 1,010 | 1,010 | 995 | 999 | 12,000 |
| 1989/08/10 | 1,010 | 1,030 | 995 | 1,010 | 58,000 |
| 1989/08/09 | 1,010 | 1,030 | 1,000 | 1,000 | 17,000 |
| 1989/08/08 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1989/08/07 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 |
| 1989/08/04 | 1,030 | 1,050 | 1,020 | 1,030 | 13,000 |
| 1989/08/03 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 |
| 1989/08/02 | 1,020 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1989/08/01 | 1,030 | 1,050 | 1,020 | 1,020 | 20,000 |
| 1989/07/31 | 1,020 | 1,050 | 1,020 | 1,030 | 18,000 |
| 1989/07/28 | 1,030 | 1,050 | 1,010 | 1,020 | 33,000 |
| 1989/07/27 | 1,020 | 1,030 | 1,020 | 1,030 | 42,000 |
| 1989/07/26 | 1,010 | 1,020 | 1,000 | 1,010 | 60,000 |
| 1989/07/25 | 1,020 | 1,030 | 1,000 | 1,000 | 32,000 |
| 1989/07/24 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 |
| 1989/07/21 | 1,010 | 1,040 | 1,010 | 1,030 | 46,000 |
| 1989/07/20 | 1,040 | 1,040 | 1,010 | 1,010 | 26,000 |
| 1989/07/19 | 1,020 | 1,040 | 1,000 | 1,030 | 44,000 |
| 1989/07/18 | 1,040 | 1,070 | 1,000 | 1,000 | 88,000 |
| 1989/07/17 | 1,080 | 1,080 | 1,030 | 1,060 | 140,000 |
| 1989/07/14 | 960 | 1,060 | 960 | 1,060 | 115,000 |
| 1989/07/13 | 970 | 1,000 | 970 | 980 | 30,000 |
| 1989/07/12 | 969 | 969 | 950 | 965 | 60,000 |
| 1989/07/11 | 1,010 | 1,020 | 980 | 980 | 49,000 |
| 1989/07/10 | 1,030 | 1,040 | 1,000 | 1,020 | 55,000 |
| 1989/07/07 | 1,050 | 1,050 | 999 | 1,020 | 133,000 |
| 1989/07/06 | 1,120 | 1,140 | 1,030 | 1,030 | 321,000 |
| 1989/07/05 | 1,020 | 1,080 | 1,000 | 1,080 | 543,000 |
| 1989/07/04 | 939 | 990 | 939 | 990 | 283,000 |
| 1989/07/03 | 913 | 940 | 911 | 938 | 53,000 |
| 1989/06/30 | 949 | 950 | 915 | 915 | 134,000 |
| 1989/06/29 | 913 | 960 | 910 | 951 | 307,000 |
| 1989/06/28 | 870 | 930 | 865 | 913 | 280,000 |
| 1989/06/27 | 855 | 870 | 850 | 866 | 53,000 |
| 1989/06/26 | 850 | 854 | 840 | 850 | 37,000 |
| 1989/06/23 | 859 | 859 | 850 | 850 | 15,000 |
| 1989/06/22 | 876 | 876 | 831 | 831 | 122,000 |
| 1989/06/21 | 811 | 851 | 805 | 846 | 48,000 |
| 1989/06/20 | 786 | 810 | 786 | 800 | 39,000 |
| 1989/06/19 | 795 | 795 | 785 | 795 | 5,000 |
| 1989/06/16 | 786 | 791 | 785 | 785 | 7,000 |
| 1989/06/15 | 785 | 785 | 785 | 785 | 3,000 |
| 1989/06/14 | 800 | 800 | 800 | 800 | 3,000 |
| 1989/06/12 | 810 | 810 | 800 | 800 | 5,000 |
| 1989/06/09 | 801 | 801 | 800 | 800 | 11,000 |
| 1989/06/08 | 800 | 805 | 800 | 800 | 20,000 |
| 1989/06/07 | 791 | 800 | 791 | 800 | 5,000 |
| 1989/06/06 | 790 | 790 | 785 | 785 | 6,000 |
| 1989/06/05 | 819 | 819 | 790 | 800 | 15,000 |
| 1989/06/02 | 819 | 819 | 808 | 808 | 7,000 |
| 1989/06/01 | 807 | 807 | 807 | 807 | 5,000 |
| 1989/05/31 | 806 | 806 | 806 | 806 | 5,000 |
| 1989/05/30 | 819 | 819 | 805 | 805 | 7,000 |
| 1989/05/29 | 810 | 820 | 810 | 818 | 16,000 |
| 1989/05/26 | 814 | 819 | 800 | 800 | 18,000 |
| 1989/05/25 | 819 | 820 | 810 | 810 | 6,000 |
| 1989/05/24 | 793 | 819 | 793 | 819 | 3,000 |
| 1989/05/23 | 811 | 811 | 791 | 791 | 23,000 |
| 1989/05/22 | 811 | 820 | 805 | 805 | 16,000 |
| 1989/05/19 | 805 | 810 | 800 | 805 | 37,000 |
| 1989/05/18 | 795 | 795 | 785 | 785 | 13,000 |
| 1989/05/17 | 799 | 799 | 785 | 785 | 13,000 |
| 1989/05/16 | 800 | 800 | 799 | 799 | 3,000 |
| 1989/05/15 | 805 | 805 | 805 | 805 | 1,000 |
| 1989/05/12 | 801 | 805 | 785 | 785 | 15,000 |
| 1989/05/11 | 806 | 810 | 800 | 800 | 51,000 |
| 1989/05/10 | 817 | 820 | 806 | 806 | 24,000 |
| 1989/05/09 | 825 | 840 | 825 | 827 | 58,000 |
| 1989/05/08 | 795 | 821 | 790 | 811 | 96,000 |
| 1989/05/02 | 755 | 775 | 753 | 775 | 10,000 |
| 1989/05/01 | 760 | 760 | 740 | 740 | 21,000 |
| 1989/04/28 | 750 | 750 | 750 | 750 | 1,000 |
| 1989/04/27 | 769 | 769 | 769 | 769 | 4,000 |
| 1989/04/26 | 735 | 740 | 735 | 740 | 8,000 |
| 1989/04/25 | 730 | 740 | 730 | 740 | 8,000 |
| 1989/04/24 | 750 | 750 | 730 | 730 | 8,000 |
| 1989/04/21 | 760 | 761 | 760 | 760 | 5,000 |
| 1989/04/20 | 769 | 770 | 769 | 770 | 4,000 |
| 1989/04/19 | 770 | 770 | 770 | 770 | 10,000 |
| 1989/04/18 | 780 | 780 | 770 | 770 | 4,000 |
| 1989/04/13 | 779 | 780 | 770 | 770 | 8,000 |
| 1989/04/12 | 798 | 800 | 775 | 775 | 34,000 |
| 1989/04/11 | 780 | 790 | 780 | 790 | 5,000 |
| 1989/04/10 | 798 | 798 | 780 | 780 | 16,000 |
| 1989/04/07 | 799 | 799 | 779 | 780 | 7,000 |
| 1989/04/06 | 788 | 800 | 780 | 800 | 25,000 |
| 1989/04/05 | 760 | 775 | 760 | 770 | 85,000 |
| 1989/04/04 | 755 | 755 | 750 | 750 | 24,000 |
| 1989/04/03 | 779 | 780 | 765 | 765 | 9,000 |
| 1989/03/28 | 725 | 730 | 725 | 730 | 2,000 |
| 1989/03/27 | 726 | 726 | 721 | 721 | 10,000 |
| 1989/03/24 | 731 | 740 | 720 | 720 | 31,000 |
| 1989/03/23 | 732 | 732 | 731 | 731 | 18,000 |
| 1989/03/22 | 755 | 755 | 730 | 730 | 23,000 |
| 1989/03/20 | 756 | 756 | 745 | 745 | 15,000 |
| 1989/03/17 | 755 | 755 | 727 | 747 | 25,000 |
| 1989/03/16 | 789 | 789 | 771 | 771 | 22,000 |
| 1989/03/15 | 771 | 771 | 771 | 771 | 7,000 |
| 1989/03/14 | 770 | 770 | 740 | 741 | 36,000 |
| 1989/03/13 | 795 | 820 | 790 | 790 | 40,000 |
| 1989/03/10 | 759 | 801 | 759 | 790 | 52,000 |
| 1989/03/09 | 759 | 759 | 740 | 740 | 8,000 |
| 1989/03/08 | 730 | 730 | 720 | 730 | 15,000 |
| 1989/03/07 | 730 | 730 | 720 | 720 | 11,000 |
| 1989/03/06 | 720 | 730 | 690 | 690 | 87,000 |
| 1989/03/03 | 720 | 740 | 710 | 710 | 82,000 |
| 1989/03/02 | 730 | 731 | 720 | 720 | 68,000 |
| 1989/03/01 | 750 | 750 | 722 | 730 | 25,000 |
| 1989/02/28 | 769 | 769 | 750 | 751 | 34,000 |
| 1989/02/27 | 790 | 790 | 770 | 770 | 31,000 |
| 1989/02/23 | 790 | 805 | 785 | 800 | 22,000 |
| 1989/02/22 | 783 | 783 | 783 | 783 | 11,000 |
| 1989/02/20 | 790 | 790 | 780 | 780 | 15,000 |
| 1989/02/17 | 820 | 828 | 820 | 820 | 4,000 |
| 1989/02/16 | 824 | 828 | 822 | 822 | 9,000 |
| 1989/02/15 | 820 | 820 | 820 | 820 | 7,000 |
| 1989/02/14 | 835 | 841 | 835 | 835 | 14,000 |
| 1989/02/13 | 838 | 840 | 835 | 835 | 18,000 |
| 1989/02/10 | 868 | 868 | 838 | 850 | 17,000 |
| 1989/02/09 | 878 | 878 | 878 | 878 | 3,000 |
| 1989/02/08 | 880 | 880 | 880 | 880 | 11,000 |
| 1989/02/07 | 870 | 870 | 833 | 833 | 30,000 |
| 1989/02/06 | 862 | 885 | 861 | 865 | 22,000 |
| 1989/02/03 | 855 | 890 | 855 | 881 | 11,000 |
| 1989/02/02 | 855 | 875 | 855 | 855 | 32,000 |
| 1989/02/01 | 865 | 865 | 853 | 855 | 24,000 |
| 1989/01/31 | 919 | 919 | 895 | 895 | 87,000 |
| 1989/01/30 | 875 | 931 | 875 | 925 | 166,000 |
| 1989/01/28 | 870 | 879 | 869 | 874 | 275,000 |
| 1989/01/27 | 842 | 870 | 835 | 870 | 393,000 |
| 1989/01/26 | 820 | 832 | 815 | 832 | 171,000 |
| 1989/01/25 | 805 | 820 | 805 | 810 | 97,000 |
| 1989/01/24 | 790 | 800 | 780 | 800 | 44,000 |
| 1989/01/23 | 771 | 771 | 766 | 770 | 10,000 |
| 1989/01/20 | 764 | 765 | 764 | 765 | 17,000 |
| 1989/01/19 | 770 | 775 | 765 | 765 | 30,000 |
| 1989/01/18 | 785 | 785 | 767 | 770 | 9,000 |
| 1989/01/17 | 791 | 800 | 785 | 785 | 14,000 |
| 1989/01/13 | 800 | 800 | 770 | 786 | 57,000 |
| 1989/01/12 | 750 | 810 | 750 | 800 | 267,000 |
| 1989/01/09 | 705 | 705 | 685 | 685 | 30,000 |
| 1989/01/06 | 710 | 710 | 695 | 695 | 9,000 |
| 1989/01/05 | 725 | 725 | 710 | 710 | 8,000 |
| 1989/01/04 | 740 | 740 | 725 | 725 | 6,000 |