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 |
---|---|---|---|---|---|
1992/12/25 | 497 | 500 | 497 | 497 | 7,000 |
1992/12/24 | 492 | 492 | 492 | 492 | 1,000 |
1992/12/22 | 492 | 497 | 492 | 497 | 6,000 |
1992/12/21 | 518 | 518 | 518 | 518 | 9,000 |
1992/12/18 | 491 | 510 | 491 | 508 | 16,000 |
1992/12/17 | 490 | 493 | 490 | 490 | 4,000 |
1992/12/16 | 488 | 493 | 488 | 493 | 4,000 |
1992/12/15 | 500 | 500 | 500 | 500 | 3,000 |
1992/12/14 | 511 | 511 | 491 | 491 | 8,000 |
1992/12/11 | 511 | 519 | 501 | 501 | 16,000 |
1992/12/10 | 515 | 515 | 501 | 501 | 11,000 |
1992/12/09 | 509 | 509 | 509 | 509 | 2,000 |
1992/12/08 | 510 | 510 | 506 | 509 | 16,000 |
1992/12/07 | 511 | 511 | 510 | 510 | 8,000 |
1992/12/04 | 505 | 510 | 505 | 510 | 10,000 |
1992/12/03 | 487 | 505 | 487 | 505 | 7,000 |
1992/12/02 | 475 | 475 | 475 | 475 | 1,000 |
1992/12/01 | 471 | 471 | 471 | 471 | 1,000 |
1992/11/30 | 465 | 470 | 465 | 467 | 13,000 |
1992/11/27 | 480 | 483 | 465 | 465 | 19,000 |
1992/11/26 | 471 | 471 | 471 | 471 | 2,000 |
1992/11/25 | 463 | 463 | 463 | 463 | 3,000 |
1992/11/24 | 478 | 478 | 461 | 461 | 14,000 |
1992/11/20 | 479 | 480 | 470 | 480 | 6,000 |
1992/11/19 | 489 | 489 | 489 | 489 | 1,000 |
1992/11/18 | 470 | 490 | 470 | 490 | 4,000 |
1992/11/16 | 480 | 480 | 480 | 480 | 1,000 |
1992/11/12 | 483 | 490 | 483 | 490 | 2,000 |
1992/11/11 | 495 | 500 | 490 | 490 | 5,000 |
1992/11/10 | 485 | 485 | 485 | 485 | 1,000 |
1992/11/06 | 495 | 495 | 482 | 482 | 5,000 |
1992/11/05 | 480 | 500 | 480 | 500 | 11,000 |
1992/11/04 | 498 | 500 | 483 | 483 | 11,000 |
1992/11/02 | 500 | 500 | 498 | 498 | 7,000 |
1992/10/30 | 502 | 502 | 500 | 500 | 3,000 |
1992/10/28 | 520 | 520 | 505 | 520 | 6,000 |
1992/10/26 | 523 | 523 | 523 | 523 | 5,000 |
1992/10/23 | 526 | 526 | 523 | 523 | 3,000 |
1992/10/22 | 525 | 525 | 525 | 525 | 1,000 |
1992/10/21 | 539 | 539 | 539 | 539 | 3,000 |
1992/10/20 | 528 | 530 | 521 | 521 | 9,000 |
1992/10/19 | 529 | 531 | 529 | 530 | 9,000 |
1992/10/16 | 531 | 531 | 529 | 530 | 8,000 |
1992/10/15 | 540 | 548 | 529 | 530 | 9,000 |
1992/10/14 | 522 | 530 | 522 | 523 | 11,000 |
1992/10/13 | 530 | 540 | 520 | 520 | 21,000 |
1992/10/12 | 530 | 530 | 530 | 530 | 8,000 |
1992/10/09 | 530 | 530 | 520 | 520 | 14,000 |
1992/10/08 | 544 | 544 | 530 | 530 | 14,000 |
1992/10/07 | 511 | 518 | 511 | 517 | 7,000 |
1992/10/06 | 510 | 510 | 510 | 510 | 3,000 |
1992/10/05 | 535 | 535 | 525 | 525 | 4,000 |
1992/10/02 | 520 | 535 | 520 | 535 | 26,000 |
1992/10/01 | 542 | 542 | 520 | 520 | 30,000 |
1992/09/30 | 558 | 561 | 540 | 540 | 18,000 |
1992/09/29 | 557 | 567 | 557 | 557 | 8,000 |
1992/09/28 | 560 | 560 | 556 | 556 | 12,000 |
1992/09/25 | 607 | 607 | 590 | 600 | 27,000 |
1992/09/24 | 561 | 590 | 560 | 590 | 35,000 |
1992/09/22 | 585 | 590 | 545 | 545 | 32,000 |
1992/09/21 | 615 | 615 | 585 | 585 | 30,000 |
1992/09/18 | 640 | 653 | 595 | 605 | 62,000 |
1992/09/17 | 671 | 671 | 620 | 650 | 126,000 |
1992/09/16 | 658 | 675 | 656 | 668 | 154,000 |
1992/09/14 | 574 | 615 | 570 | 615 | 109,000 |
1992/09/11 | 530 | 544 | 530 | 535 | 77,000 |
1992/09/10 | 515 | 525 | 515 | 525 | 29,000 |
1992/09/09 | 510 | 510 | 504 | 504 | 12,000 |
1992/09/08 | 506 | 510 | 500 | 510 | 28,000 |
1992/09/07 | 515 | 515 | 506 | 506 | 13,000 |
1992/09/04 | 512 | 515 | 509 | 515 | 24,000 |
1992/09/03 | 520 | 520 | 500 | 515 | 21,000 |
1992/09/02 | 524 | 524 | 510 | 510 | 9,000 |
1992/09/01 | 535 | 535 | 525 | 525 | 23,000 |
1992/08/31 | 530 | 540 | 525 | 525 | 36,000 |
1992/08/28 | 494 | 530 | 494 | 530 | 20,000 |
1992/08/27 | 486 | 515 | 486 | 493 | 32,000 |
1992/08/26 | 483 | 483 | 483 | 483 | 2,000 |
1992/08/25 | 461 | 461 | 461 | 461 | 13,000 |
1992/08/20 | 381 | 381 | 381 | 381 | 2,000 |
1992/08/19 | 380 | 380 | 380 | 380 | 3,000 |
1992/08/18 | 385 | 385 | 380 | 380 | 5,000 |
1992/08/17 | 385 | 385 | 385 | 385 | 5,000 |
1992/08/12 | 420 | 420 | 420 | 420 | 11,000 |
1992/08/10 | 479 | 479 | 476 | 476 | 6,000 |
1992/08/06 | 480 | 485 | 480 | 485 | 3,000 |
1992/08/05 | 490 | 490 | 480 | 480 | 4,000 |
1992/08/04 | 509 | 509 | 499 | 499 | 3,000 |
1992/07/31 | 509 | 509 | 509 | 509 | 1,000 |
1992/07/30 | 509 | 509 | 509 | 509 | 1,000 |
1992/07/29 | 524 | 524 | 510 | 510 | 4,000 |
1992/07/28 | 539 | 539 | 525 | 525 | 6,000 |
1992/07/27 | 540 | 540 | 540 | 540 | 2,000 |
1992/07/24 | 540 | 540 | 540 | 540 | 3,000 |
1992/07/23 | 541 | 541 | 541 | 541 | 2,000 |
1992/07/22 | 551 | 551 | 551 | 551 | 2,000 |
1992/07/21 | 570 | 570 | 570 | 570 | 7,000 |
1992/07/20 | 590 | 590 | 580 | 580 | 6,000 |
1992/07/17 | 590 | 590 | 590 | 590 | 2,000 |
1992/07/15 | 580 | 580 | 580 | 580 | 2,000 |
1992/07/13 | 590 | 590 | 590 | 590 | 1,000 |
1992/07/10 | 600 | 600 | 600 | 600 | 5,000 |
1992/07/03 | 566 | 570 | 560 | 570 | 8,000 |
1992/07/02 | 557 | 565 | 557 | 565 | 7,000 |
1992/07/01 | 558 | 558 | 550 | 550 | 2,000 |
1992/06/30 | 550 | 560 | 550 | 560 | 5,000 |
1992/06/29 | 560 | 560 | 560 | 560 | 1,000 |
1992/06/26 | 560 | 560 | 560 | 560 | 3,000 |
1992/06/25 | 560 | 560 | 560 | 560 | 1,000 |
1992/06/22 | 619 | 619 | 580 | 580 | 9,000 |
1992/06/19 | 599 | 599 | 599 | 599 | 3,000 |
1992/06/17 | 604 | 604 | 600 | 600 | 2,000 |
1992/06/16 | 620 | 620 | 620 | 620 | 1,000 |
1992/06/10 | 650 | 650 | 650 | 650 | 4,000 |
1992/06/08 | 610 | 610 | 610 | 610 | 1,000 |
1992/06/05 | 615 | 615 | 605 | 605 | 8,000 |
1992/06/04 | 630 | 630 | 615 | 615 | 8,000 |
1992/06/03 | 635 | 650 | 635 | 650 | 3,000 |
1992/06/02 | 655 | 655 | 640 | 640 | 4,000 |
1992/06/01 | 670 | 670 | 660 | 660 | 5,000 |
1992/05/29 | 670 | 670 | 670 | 670 | 2,000 |
1992/05/28 | 670 | 670 | 670 | 670 | 3,000 |
1992/05/27 | 695 | 695 | 680 | 680 | 5,000 |
1992/05/25 | 695 | 695 | 695 | 695 | 3,000 |
1992/05/22 | 715 | 715 | 715 | 715 | 1,000 |
1992/05/21 | 710 | 710 | 698 | 698 | 8,000 |
1992/05/20 | 720 | 720 | 715 | 715 | 3,000 |
1992/05/15 | 705 | 710 | 705 | 710 | 6,000 |
1992/05/14 | 705 | 706 | 705 | 705 | 7,000 |
1992/05/13 | 700 | 705 | 700 | 705 | 14,000 |
1992/05/08 | 630 | 630 | 630 | 630 | 1,000 |
1992/05/07 | 600 | 603 | 600 | 603 | 12,000 |
1992/05/06 | 600 | 600 | 600 | 600 | 1,000 |
1992/05/01 | 600 | 600 | 600 | 600 | 8,000 |
1992/04/30 | 610 | 610 | 600 | 600 | 9,000 |
1992/04/28 | 600 | 610 | 600 | 610 | 3,000 |
1992/04/27 | 610 | 610 | 600 | 600 | 5,000 |
1992/04/24 | 630 | 630 | 610 | 610 | 6,000 |
1992/04/23 | 630 | 630 | 630 | 630 | 2,000 |
1992/04/22 | 650 | 650 | 650 | 650 | 1,000 |
1992/04/21 | 650 | 650 | 650 | 650 | 12,000 |
1992/04/20 | 650 | 650 | 650 | 650 | 3,000 |
1992/04/17 | 610 | 610 | 610 | 610 | 4,000 |
1992/04/16 | 600 | 610 | 600 | 600 | 11,000 |
1992/04/15 | 600 | 600 | 600 | 600 | 3,000 |
1992/04/14 | 600 | 600 | 600 | 600 | 1,000 |
1992/04/13 | 610 | 610 | 610 | 610 | 2,000 |
1992/04/10 | 590 | 600 | 590 | 600 | 12,000 |
1992/04/09 | 598 | 598 | 598 | 598 | 1,000 |
1992/04/08 | 605 | 605 | 600 | 605 | 12,000 |
1992/04/03 | 635 | 635 | 620 | 620 | 13,000 |
1992/04/02 | 639 | 639 | 639 | 639 | 3,000 |
1992/04/01 | 680 | 680 | 659 | 659 | 3,000 |
1992/03/27 | 680 | 680 | 680 | 680 | 3,000 |
1992/03/26 | 708 | 708 | 708 | 708 | 1,000 |
1992/03/24 | 701 | 701 | 701 | 701 | 8,000 |
1992/03/23 | 700 | 700 | 700 | 700 | 4,000 |
1992/03/19 | 700 | 705 | 700 | 700 | 7,000 |
1992/03/17 | 720 | 720 | 700 | 700 | 3,000 |
1992/03/13 | 725 | 725 | 720 | 720 | 3,000 |
1992/03/12 | 725 | 725 | 725 | 725 | 7,000 |
1992/03/11 | 725 | 725 | 725 | 725 | 7,000 |
1992/03/06 | 740 | 740 | 723 | 723 | 8,000 |
1992/03/05 | 740 | 740 | 730 | 740 | 3,000 |
1992/03/04 | 750 | 750 | 740 | 740 | 6,000 |
1992/03/03 | 754 | 754 | 750 | 750 | 3,000 |
1992/02/28 | 751 | 751 | 751 | 751 | 4,000 |
1992/02/27 | 741 | 741 | 741 | 741 | 2,000 |
1992/02/26 | 740 | 740 | 720 | 720 | 6,000 |
1992/02/24 | 756 | 756 | 755 | 755 | 4,000 |
1992/02/21 | 760 | 760 | 755 | 755 | 3,000 |
1992/02/19 | 760 | 760 | 760 | 760 | 2,000 |
1992/02/18 | 768 | 768 | 766 | 766 | 5,000 |
1992/02/14 | 820 | 820 | 820 | 820 | 3,000 |
1992/02/10 | 860 | 865 | 860 | 862 | 6,000 |
1992/02/07 | 830 | 860 | 820 | 860 | 23,000 |
1992/02/06 | 830 | 830 | 830 | 830 | 4,000 |
1992/02/05 | 766 | 800 | 766 | 800 | 26,000 |
1992/01/31 | 669 | 675 | 660 | 670 | 13,000 |
1992/01/30 | 670 | 671 | 660 | 666 | 13,000 |
1992/01/29 | 702 | 702 | 680 | 680 | 12,000 |
1992/01/28 | 730 | 730 | 700 | 700 | 11,000 |
1992/01/24 | 774 | 774 | 760 | 761 | 4,000 |
1992/01/23 | 787 | 789 | 770 | 774 | 25,000 |
1992/01/20 | 850 | 850 | 850 | 850 | 1,000 |
1992/01/16 | 860 | 860 | 850 | 850 | 5,000 |
1992/01/13 | 900 | 900 | 880 | 880 | 4,000 |
1992/01/10 | 910 | 910 | 900 | 900 | 4,000 |
1992/01/08 | 900 | 900 | 900 | 900 | 2,000 |
1992/01/07 | 871 | 871 | 871 | 871 | 1,000 |
1992/01/06 | 851 | 860 | 851 | 860 | 2,000 |