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 |
---|---|---|---|---|---|
1994/12/30 | 560 | 570 | 560 | 570 | 3,000 |
1994/12/29 | 565 | 566 | 565 | 565 | 8,000 |
1994/12/28 | 570 | 580 | 561 | 561 | 11,000 |
1994/12/27 | 580 | 582 | 570 | 570 | 19,000 |
1994/12/26 | 577 | 587 | 577 | 580 | 8,000 |
1994/12/22 | 591 | 593 | 577 | 577 | 19,000 |
1994/12/21 | 575 | 591 | 575 | 591 | 14,000 |
1994/12/20 | 551 | 555 | 550 | 550 | 15,000 |
1994/12/19 | 551 | 551 | 550 | 550 | 4,000 |
1994/12/16 | 541 | 545 | 540 | 545 | 5,000 |
1994/12/15 | 541 | 541 | 531 | 541 | 15,000 |
1994/12/14 | 552 | 552 | 541 | 541 | 10,000 |
1994/12/13 | 551 | 552 | 550 | 552 | 8,000 |
1994/12/12 | 561 | 575 | 560 | 560 | 12,000 |
1994/12/09 | 560 | 560 | 551 | 551 | 11,000 |
1994/12/07 | 571 | 571 | 550 | 560 | 19,000 |
1994/12/06 | 582 | 584 | 580 | 580 | 19,000 |
1994/12/05 | 600 | 610 | 580 | 580 | 22,000 |
1994/12/02 | 601 | 601 | 580 | 590 | 26,000 |
1994/12/01 | 618 | 618 | 595 | 610 | 51,000 |
1994/11/30 | 591 | 624 | 590 | 608 | 64,000 |
1994/11/29 | 570 | 581 | 560 | 581 | 14,000 |
1994/11/28 | 570 | 570 | 550 | 550 | 23,000 |
1994/11/25 | 551 | 581 | 551 | 571 | 21,000 |
1994/11/24 | 576 | 577 | 560 | 561 | 30,000 |
1994/11/22 | 595 | 595 | 570 | 595 | 30,000 |
1994/11/21 | 620 | 620 | 595 | 595 | 92,000 |
1994/11/18 | 625 | 684 | 621 | 670 | 667,000 |
1994/11/17 | 580 | 609 | 580 | 605 | 117,000 |
1994/11/16 | 570 | 584 | 570 | 581 | 40,000 |
1994/11/15 | 568 | 576 | 567 | 570 | 27,000 |
1994/11/14 | 533 | 545 | 532 | 545 | 5,000 |
1994/11/11 | 540 | 540 | 530 | 530 | 17,000 |
1994/11/10 | 568 | 568 | 548 | 550 | 22,000 |
1994/11/09 | 560 | 578 | 545 | 560 | 35,000 |
1994/11/08 | 554 | 560 | 545 | 550 | 21,000 |
1994/11/07 | 575 | 579 | 550 | 550 | 13,000 |
1994/11/04 | 571 | 588 | 571 | 580 | 19,000 |
1994/11/02 | 550 | 596 | 550 | 590 | 95,000 |
1994/11/01 | 545 | 548 | 545 | 548 | 9,000 |
1994/10/31 | 540 | 540 | 540 | 540 | 4,000 |
1994/10/28 | 543 | 550 | 540 | 540 | 7,000 |
1994/10/27 | 545 | 545 | 545 | 545 | 1,000 |
1994/10/26 | 540 | 549 | 540 | 540 | 13,000 |
1994/10/25 | 515 | 519 | 512 | 516 | 4,000 |
1994/10/24 | 522 | 522 | 520 | 520 | 2,000 |
1994/10/21 | 555 | 555 | 532 | 532 | 5,000 |
1994/10/20 | 545 | 545 | 536 | 537 | 8,000 |
1994/10/19 | 555 | 565 | 545 | 545 | 18,000 |
1994/10/18 | 548 | 550 | 540 | 550 | 22,000 |
1994/10/17 | 560 | 560 | 550 | 558 | 10,000 |
1994/10/14 | 555 | 565 | 555 | 557 | 52,000 |
1994/10/13 | 529 | 560 | 529 | 555 | 44,000 |
1994/10/12 | 519 | 530 | 515 | 528 | 18,000 |
1994/10/11 | 518 | 519 | 517 | 519 | 10,000 |
1994/10/07 | 508 | 510 | 508 | 510 | 5,000 |
1994/10/06 | 510 | 518 | 510 | 518 | 2,000 |
1994/10/04 | 519 | 519 | 510 | 510 | 3,000 |
1994/10/03 | 517 | 520 | 515 | 515 | 7,000 |
1994/09/30 | 495 | 515 | 495 | 511 | 17,000 |
1994/09/29 | 489 | 494 | 489 | 494 | 5,000 |
1994/09/28 | 488 | 488 | 488 | 488 | 2,000 |
1994/09/26 | 481 | 481 | 476 | 480 | 20,000 |
1994/09/22 | 490 | 490 | 480 | 489 | 27,000 |
1994/09/21 | 485 | 485 | 480 | 485 | 18,000 |
1994/09/20 | 476 | 484 | 475 | 480 | 11,000 |
1994/09/19 | 477 | 477 | 477 | 477 | 1,000 |
1994/09/16 | 485 | 489 | 484 | 489 | 8,000 |
1994/09/14 | 490 | 490 | 477 | 477 | 26,000 |
1994/09/13 | 504 | 504 | 504 | 504 | 1,000 |
1994/09/12 | 510 | 512 | 510 | 512 | 6,000 |
1994/09/09 | 490 | 500 | 490 | 500 | 19,000 |
1994/09/08 | 490 | 490 | 490 | 490 | 6,000 |
1994/09/07 | 500 | 500 | 487 | 490 | 12,000 |
1994/09/06 | 499 | 500 | 499 | 500 | 7,000 |
1994/09/05 | 510 | 510 | 497 | 497 | 24,000 |
1994/09/02 | 509 | 518 | 507 | 518 | 15,000 |
1994/09/01 | 515 | 515 | 507 | 508 | 18,000 |
1994/08/31 | 510 | 520 | 510 | 520 | 7,000 |
1994/08/30 | 536 | 536 | 520 | 520 | 13,000 |
1994/08/29 | 535 | 535 | 535 | 535 | 6,000 |
1994/08/26 | 539 | 539 | 535 | 535 | 3,000 |
1994/08/25 | 540 | 540 | 540 | 540 | 1,000 |
1994/08/23 | 532 | 540 | 532 | 540 | 7,000 |
1994/08/22 | 535 | 545 | 533 | 545 | 9,000 |
1994/08/19 | 540 | 540 | 535 | 535 | 9,000 |
1994/08/18 | 544 | 544 | 540 | 540 | 12,000 |
1994/08/17 | 543 | 548 | 543 | 548 | 3,000 |
1994/08/16 | 540 | 540 | 540 | 540 | 6,000 |
1994/08/15 | 542 | 542 | 541 | 541 | 4,000 |
1994/08/12 | 542 | 542 | 540 | 542 | 9,000 |
1994/08/11 | 551 | 551 | 543 | 550 | 11,000 |
1994/08/10 | 556 | 556 | 550 | 550 | 8,000 |
1994/08/09 | 556 | 556 | 555 | 555 | 6,000 |
1994/08/08 | 555 | 555 | 555 | 555 | 1,000 |
1994/08/05 | 562 | 562 | 555 | 555 | 5,000 |
1994/08/04 | 570 | 570 | 563 | 563 | 3,000 |
1994/08/03 | 570 | 570 | 550 | 560 | 13,000 |
1994/08/02 | 550 | 560 | 550 | 560 | 12,000 |
1994/08/01 | 550 | 550 | 550 | 550 | 15,000 |
1994/07/29 | 560 | 560 | 550 | 550 | 2,000 |
1994/07/28 | 554 | 554 | 550 | 550 | 6,000 |
1994/07/27 | 556 | 556 | 556 | 556 | 2,000 |
1994/07/26 | 555 | 560 | 555 | 560 | 5,000 |
1994/07/25 | 580 | 580 | 565 | 565 | 16,000 |
1994/07/22 | 588 | 589 | 580 | 580 | 8,000 |
1994/07/21 | 598 | 598 | 583 | 588 | 12,000 |
1994/07/20 | 588 | 588 | 580 | 588 | 14,000 |
1994/07/19 | 592 | 592 | 588 | 588 | 5,000 |
1994/07/18 | 592 | 592 | 592 | 592 | 1,000 |
1994/07/15 | 589 | 592 | 589 | 592 | 8,000 |
1994/07/14 | 591 | 591 | 588 | 588 | 6,000 |
1994/07/13 | 591 | 591 | 587 | 588 | 6,000 |
1994/07/12 | 590 | 595 | 590 | 595 | 3,000 |
1994/07/11 | 613 | 613 | 610 | 610 | 8,000 |
1994/07/08 | 616 | 617 | 611 | 611 | 16,000 |
1994/07/07 | 618 | 630 | 618 | 619 | 12,000 |
1994/07/06 | 616 | 618 | 616 | 617 | 7,000 |
1994/07/05 | 623 | 623 | 612 | 614 | 34,000 |
1994/07/04 | 621 | 623 | 621 | 623 | 13,000 |
1994/07/01 | 625 | 631 | 611 | 621 | 30,000 |
1994/06/30 | 620 | 630 | 620 | 625 | 42,000 |
1994/06/29 | 638 | 638 | 626 | 630 | 23,000 |
1994/06/28 | 600 | 639 | 600 | 639 | 52,000 |
1994/06/27 | 610 | 620 | 600 | 610 | 49,000 |
1994/06/24 | 618 | 655 | 613 | 640 | 231,000 |
1994/06/23 | 603 | 620 | 602 | 620 | 48,000 |
1994/06/22 | 581 | 598 | 581 | 598 | 18,000 |
1994/06/21 | 600 | 600 | 599 | 600 | 42,000 |
1994/06/20 | 614 | 614 | 600 | 600 | 28,000 |
1994/06/17 | 600 | 615 | 600 | 614 | 34,000 |
1994/06/16 | 610 | 610 | 601 | 610 | 26,000 |
1994/06/15 | 632 | 632 | 620 | 620 | 50,000 |
1994/06/14 | 614 | 640 | 609 | 632 | 174,000 |
1994/06/13 | 589 | 609 | 580 | 609 | 61,000 |
1994/06/10 | 590 | 590 | 580 | 580 | 38,000 |
1994/06/09 | 575 | 585 | 572 | 580 | 61,000 |
1994/06/08 | 575 | 575 | 563 | 570 | 13,000 |
1994/06/07 | 555 | 557 | 555 | 557 | 9,000 |
1994/06/06 | 589 | 589 | 575 | 575 | 7,000 |
1994/06/03 | 585 | 588 | 575 | 575 | 11,000 |
1994/06/02 | 567 | 589 | 565 | 578 | 17,000 |
1994/06/01 | 567 | 567 | 567 | 567 | 1,000 |
1994/05/31 | 566 | 580 | 566 | 580 | 11,000 |
1994/05/30 | 580 | 580 | 565 | 565 | 5,000 |
1994/05/27 | 551 | 560 | 551 | 553 | 10,000 |
1994/05/26 | 561 | 570 | 561 | 570 | 6,000 |
1994/05/25 | 560 | 565 | 560 | 561 | 7,000 |
1994/05/24 | 572 | 572 | 567 | 567 | 13,000 |
1994/05/23 | 583 | 583 | 571 | 571 | 11,000 |
1994/05/20 | 570 | 580 | 570 | 580 | 17,000 |
1994/05/19 | 575 | 575 | 566 | 570 | 12,000 |
1994/05/18 | 591 | 591 | 575 | 575 | 25,000 |
1994/05/17 | 600 | 600 | 585 | 585 | 5,000 |
1994/05/16 | 607 | 608 | 581 | 581 | 34,000 |
1994/05/13 | 605 | 620 | 595 | 600 | 184,000 |
1994/05/12 | 561 | 597 | 560 | 595 | 159,000 |
1994/05/11 | 560 | 565 | 551 | 551 | 7,000 |
1994/05/10 | 563 | 564 | 550 | 550 | 19,000 |
1994/05/09 | 537 | 550 | 532 | 550 | 30,000 |
1994/05/06 | 530 | 533 | 530 | 533 | 4,000 |
1994/05/02 | 532 | 532 | 530 | 530 | 2,000 |
1994/04/28 | 532 | 532 | 532 | 532 | 6,000 |
1994/04/26 | 552 | 552 | 531 | 531 | 7,000 |
1994/04/25 | 550 | 552 | 550 | 552 | 20,000 |
1994/04/22 | 586 | 586 | 560 | 560 | 18,000 |
1994/04/21 | 568 | 590 | 567 | 577 | 68,000 |
1994/04/20 | 559 | 565 | 550 | 558 | 51,000 |
1994/04/19 | 554 | 558 | 551 | 558 | 21,000 |
1994/04/18 | 544 | 560 | 543 | 560 | 38,000 |
1994/04/15 | 540 | 543 | 530 | 538 | 20,000 |
1994/04/14 | 521 | 530 | 521 | 530 | 14,000 |
1994/04/13 | 511 | 527 | 510 | 521 | 11,000 |
1994/04/12 | 537 | 537 | 537 | 537 | 2,000 |
1994/04/11 | 544 | 544 | 544 | 544 | 4,000 |
1994/04/08 | 551 | 555 | 545 | 545 | 24,000 |
1994/04/07 | 530 | 545 | 530 | 545 | 26,000 |
1994/04/06 | 510 | 520 | 506 | 515 | 16,000 |
1994/04/05 | 504 | 504 | 496 | 496 | 12,000 |
1994/04/04 | 504 | 504 | 503 | 503 | 2,000 |
1994/04/01 | 500 | 503 | 500 | 503 | 6,000 |
1994/03/31 | 521 | 521 | 501 | 501 | 5,000 |
1994/03/30 | 525 | 525 | 511 | 511 | 9,000 |
1994/03/29 | 526 | 526 | 526 | 526 | 3,000 |
1994/03/28 | 511 | 511 | 511 | 511 | 1,000 |
1994/03/25 | 520 | 530 | 510 | 510 | 21,000 |
1994/03/24 | 520 | 534 | 520 | 534 | 3,000 |
1994/03/23 | 530 | 530 | 530 | 530 | 1,000 |
1994/03/22 | 541 | 541 | 540 | 540 | 3,000 |
1994/03/18 | 542 | 542 | 540 | 540 | 9,000 |
1994/03/17 | 550 | 550 | 539 | 539 | 12,000 |
1994/03/16 | 525 | 530 | 516 | 530 | 39,000 |
1994/03/15 | 515 | 532 | 515 | 515 | 33,000 |
1994/03/14 | 501 | 507 | 501 | 507 | 19,000 |
1994/03/11 | 506 | 506 | 502 | 502 | 8,000 |
1994/03/10 | 507 | 507 | 505 | 506 | 16,000 |
1994/03/09 | 506 | 507 | 506 | 507 | 4,000 |
1994/03/08 | 512 | 512 | 510 | 510 | 2,000 |
1994/03/07 | 513 | 513 | 512 | 512 | 3,000 |
1994/03/04 | 516 | 516 | 516 | 516 | 5,000 |
1994/03/03 | 520 | 520 | 515 | 516 | 7,000 |
1994/03/02 | 530 | 530 | 529 | 529 | 3,000 |
1994/03/01 | 518 | 520 | 518 | 518 | 14,000 |
1994/02/28 | 511 | 518 | 510 | 518 | 5,000 |
1994/02/25 | 519 | 519 | 510 | 510 | 2,000 |
1994/02/24 | 520 | 520 | 520 | 520 | 1,000 |
1994/02/23 | 519 | 519 | 510 | 510 | 2,000 |
1994/02/22 | 510 | 520 | 510 | 520 | 2,000 |
1994/02/21 | 530 | 530 | 530 | 530 | 3,000 |
1994/02/18 | 511 | 511 | 511 | 511 | 1,000 |
1994/02/17 | 520 | 520 | 519 | 519 | 4,000 |
1994/02/16 | 520 | 521 | 520 | 520 | 8,000 |
1994/02/15 | 521 | 521 | 521 | 521 | 1,000 |
1994/02/10 | 550 | 550 | 531 | 531 | 13,000 |
1994/02/09 | 530 | 530 | 520 | 520 | 6,000 |
1994/02/07 | 510 | 510 | 505 | 510 | 9,000 |
1994/02/04 | 511 | 512 | 500 | 500 | 22,000 |
1994/02/03 | 511 | 511 | 511 | 511 | 7,000 |
1994/02/01 | 556 | 556 | 549 | 551 | 17,000 |
1994/01/28 | 511 | 511 | 509 | 510 | 9,000 |
1994/01/27 | 523 | 523 | 520 | 520 | 3,000 |
1994/01/26 | 511 | 519 | 511 | 513 | 12,000 |
1994/01/25 | 509 | 512 | 505 | 510 | 11,000 |
1994/01/21 | 560 | 560 | 540 | 549 | 12,000 |
1994/01/20 | 544 | 581 | 544 | 570 | 51,000 |
1994/01/19 | 528 | 544 | 528 | 544 | 10,000 |
1994/01/18 | 495 | 525 | 495 | 525 | 24,000 |
1994/01/17 | 495 | 495 | 495 | 495 | 1,000 |
1994/01/14 | 498 | 498 | 495 | 495 | 2,000 |
1994/01/13 | 490 | 495 | 490 | 495 | 12,000 |
1994/01/12 | 465 | 486 | 465 | 480 | 16,000 |
1994/01/07 | 428 | 430 | 428 | 430 | 7,000 |
1994/01/06 | 428 | 430 | 428 | 430 | 3,000 |
1994/01/05 | 430 | 430 | 427 | 427 | 6,000 |
1994/01/04 | 431 | 431 | 431 | 431 | 1,000 |