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 |
---|---|---|---|---|---|
1995/12/29 | 506 | 509 | 500 | 509 | 9,000 |
1995/12/28 | 505 | 509 | 505 | 505 | 8,000 |
1995/12/27 | 510 | 510 | 495 | 500 | 17,000 |
1995/12/26 | 504 | 505 | 487 | 487 | 33,000 |
1995/12/25 | 502 | 505 | 502 | 505 | 3,000 |
1995/12/22 | 520 | 520 | 515 | 515 | 15,000 |
1995/12/21 | 525 | 525 | 516 | 520 | 24,000 |
1995/12/20 | 520 | 530 | 510 | 516 | 58,000 |
1995/12/19 | 481 | 520 | 481 | 520 | 59,000 |
1995/12/18 | 490 | 490 | 480 | 480 | 7,000 |
1995/12/15 | 494 | 494 | 485 | 485 | 7,000 |
1995/12/14 | 490 | 498 | 480 | 480 | 16,000 |
1995/12/13 | 489 | 489 | 480 | 480 | 4,000 |
1995/12/12 | 475 | 484 | 475 | 479 | 8,000 |
1995/12/11 | 485 | 485 | 475 | 475 | 13,000 |
1995/12/08 | 479 | 481 | 475 | 475 | 10,000 |
1995/12/07 | 480 | 480 | 465 | 471 | 16,000 |
1995/12/05 | 490 | 490 | 480 | 480 | 5,000 |
1995/12/04 | 487 | 492 | 480 | 480 | 10,000 |
1995/12/01 | 480 | 487 | 480 | 480 | 24,000 |
1995/11/30 | 465 | 465 | 462 | 464 | 9,000 |
1995/11/29 | 470 | 475 | 462 | 462 | 27,000 |
1995/11/28 | 485 | 495 | 480 | 480 | 24,000 |
1995/11/27 | 514 | 514 | 485 | 495 | 46,000 |
1995/11/24 | 510 | 540 | 505 | 520 | 169,000 |
1995/11/22 | 490 | 500 | 480 | 498 | 106,000 |
1995/11/21 | 445 | 460 | 445 | 460 | 32,000 |
1995/11/20 | 445 | 445 | 444 | 444 | 6,000 |
1995/11/17 | 420 | 421 | 418 | 421 | 19,000 |
1995/11/16 | 426 | 426 | 422 | 422 | 9,000 |
1995/11/15 | 440 | 440 | 430 | 431 | 12,000 |
1995/11/14 | 450 | 455 | 448 | 448 | 14,000 |
1995/11/13 | 450 | 456 | 450 | 451 | 12,000 |
1995/11/10 | 470 | 472 | 450 | 450 | 32,000 |
1995/11/09 | 442 | 488 | 442 | 475 | 89,000 |
1995/11/08 | 451 | 451 | 440 | 440 | 17,000 |
1995/11/07 | 451 | 456 | 447 | 452 | 27,000 |
1995/11/06 | 471 | 471 | 445 | 453 | 89,000 |
1995/11/02 | 438 | 470 | 437 | 461 | 135,000 |
1995/11/01 | 400 | 440 | 400 | 422 | 39,000 |
1995/10/31 | 395 | 400 | 395 | 400 | 6,000 |
1995/10/27 | 391 | 395 | 387 | 395 | 13,000 |
1995/10/26 | 395 | 395 | 391 | 391 | 4,000 |
1995/10/25 | 394 | 394 | 394 | 394 | 1,000 |
1995/10/24 | 390 | 390 | 390 | 390 | 8,000 |
1995/10/23 | 400 | 400 | 393 | 393 | 18,000 |
1995/10/20 | 402 | 405 | 391 | 394 | 34,000 |
1995/10/19 | 400 | 400 | 400 | 400 | 10,000 |
1995/10/18 | 386 | 386 | 386 | 386 | 1,000 |
1995/10/17 | 386 | 386 | 385 | 385 | 5,000 |
1995/10/16 | 387 | 387 | 386 | 386 | 5,000 |
1995/10/13 | 390 | 390 | 390 | 390 | 6,000 |
1995/10/12 | 391 | 391 | 390 | 390 | 7,000 |
1995/10/11 | 398 | 398 | 391 | 391 | 7,000 |
1995/10/09 | 391 | 391 | 391 | 391 | 1,000 |
1995/10/06 | 396 | 396 | 390 | 390 | 3,000 |
1995/10/05 | 400 | 400 | 396 | 396 | 13,000 |
1995/10/04 | 401 | 401 | 396 | 398 | 5,000 |
1995/10/03 | 399 | 405 | 399 | 405 | 4,000 |
1995/10/02 | 399 | 399 | 399 | 399 | 2,000 |
1995/09/29 | 387 | 387 | 387 | 387 | 1,000 |
1995/09/28 | 386 | 386 | 386 | 386 | 2,000 |
1995/09/27 | 384 | 384 | 381 | 381 | 5,000 |
1995/09/26 | 381 | 381 | 380 | 380 | 7,000 |
1995/09/25 | 400 | 400 | 380 | 380 | 23,000 |
1995/09/22 | 398 | 400 | 397 | 400 | 7,000 |
1995/09/21 | 400 | 400 | 395 | 395 | 6,000 |
1995/09/20 | 400 | 400 | 396 | 400 | 16,000 |
1995/09/19 | 398 | 398 | 398 | 398 | 5,000 |
1995/09/18 | 407 | 408 | 407 | 407 | 25,000 |
1995/09/14 | 414 | 420 | 414 | 417 | 10,000 |
1995/09/13 | 410 | 420 | 409 | 414 | 11,000 |
1995/09/12 | 420 | 420 | 410 | 410 | 16,000 |
1995/09/11 | 420 | 420 | 420 | 420 | 10,000 |
1995/09/08 | 405 | 405 | 404 | 405 | 7,000 |
1995/09/07 | 403 | 405 | 397 | 398 | 9,000 |
1995/09/06 | 410 | 410 | 403 | 403 | 6,000 |
1995/09/05 | 406 | 406 | 395 | 395 | 32,000 |
1995/09/04 | 418 | 418 | 411 | 411 | 6,000 |
1995/09/01 | 418 | 418 | 417 | 418 | 6,000 |
1995/08/31 | 425 | 425 | 411 | 411 | 17,000 |
1995/08/30 | 430 | 430 | 425 | 425 | 14,000 |
1995/08/29 | 410 | 430 | 410 | 425 | 16,000 |
1995/08/28 | 408 | 408 | 405 | 405 | 8,000 |
1995/08/25 | 406 | 406 | 405 | 405 | 8,000 |
1995/08/24 | 414 | 414 | 405 | 405 | 13,000 |
1995/08/23 | 415 | 415 | 414 | 414 | 6,000 |
1995/08/22 | 417 | 417 | 415 | 416 | 8,000 |
1995/08/21 | 416 | 416 | 411 | 415 | 8,000 |
1995/08/18 | 429 | 429 | 420 | 420 | 10,000 |
1995/08/17 | 432 | 435 | 425 | 425 | 15,000 |
1995/08/16 | 420 | 430 | 420 | 430 | 13,000 |
1995/08/15 | 410 | 410 | 410 | 410 | 1,000 |
1995/08/11 | 420 | 420 | 405 | 405 | 4,000 |
1995/08/10 | 424 | 430 | 420 | 420 | 13,000 |
1995/08/09 | 406 | 406 | 405 | 405 | 4,000 |
1995/08/08 | 407 | 407 | 405 | 405 | 5,000 |
1995/08/07 | 400 | 406 | 400 | 406 | 5,000 |
1995/08/04 | 403 | 403 | 400 | 400 | 20,000 |
1995/08/03 | 411 | 411 | 400 | 400 | 25,000 |
1995/08/02 | 410 | 410 | 407 | 407 | 14,000 |
1995/08/01 | 415 | 415 | 415 | 415 | 12,000 |
1995/07/31 | 430 | 430 | 420 | 420 | 4,000 |
1995/07/28 | 430 | 430 | 426 | 426 | 4,000 |
1995/07/27 | 430 | 439 | 426 | 426 | 28,000 |
1995/07/26 | 450 | 450 | 425 | 425 | 24,000 |
1995/07/25 | 424 | 470 | 423 | 467 | 137,000 |
1995/07/24 | 420 | 422 | 415 | 420 | 53,000 |
1995/07/21 | 412 | 418 | 410 | 418 | 35,000 |
1995/07/20 | 419 | 419 | 407 | 407 | 10,000 |
1995/07/19 | 406 | 407 | 406 | 406 | 11,000 |
1995/07/18 | 414 | 414 | 412 | 412 | 2,000 |
1995/07/17 | 412 | 412 | 407 | 408 | 3,000 |
1995/07/14 | 412 | 412 | 412 | 412 | 1,000 |
1995/07/13 | 410 | 411 | 410 | 411 | 9,000 |
1995/07/12 | 420 | 420 | 419 | 420 | 10,000 |
1995/07/11 | 414 | 420 | 410 | 420 | 5,000 |
1995/07/10 | 411 | 424 | 410 | 424 | 26,000 |
1995/07/07 | 382 | 401 | 381 | 401 | 8,000 |
1995/07/06 | 380 | 380 | 380 | 380 | 7,000 |
1995/07/05 | 377 | 377 | 377 | 377 | 2,000 |
1995/07/04 | 377 | 377 | 377 | 377 | 6,000 |
1995/07/03 | 383 | 383 | 378 | 378 | 3,000 |
1995/06/30 | 390 | 398 | 390 | 394 | 35,000 |
1995/06/29 | 404 | 404 | 395 | 395 | 14,000 |
1995/06/28 | 388 | 394 | 384 | 394 | 7,000 |
1995/06/27 | 376 | 390 | 375 | 390 | 12,000 |
1995/06/26 | 381 | 381 | 381 | 381 | 9,000 |
1995/06/23 | 380 | 399 | 380 | 399 | 13,000 |
1995/06/22 | 379 | 384 | 379 | 384 | 4,000 |
1995/06/21 | 370 | 374 | 370 | 374 | 6,000 |
1995/06/20 | 353 | 370 | 353 | 360 | 9,000 |
1995/06/16 | 350 | 350 | 350 | 350 | 4,000 |
1995/06/14 | 345 | 355 | 345 | 355 | 7,000 |
1995/06/13 | 345 | 350 | 345 | 350 | 2,000 |
1995/06/12 | 380 | 383 | 355 | 355 | 11,000 |
1995/06/09 | 381 | 385 | 370 | 370 | 9,000 |
1995/06/08 | 390 | 390 | 390 | 390 | 5,000 |
1995/06/07 | 399 | 399 | 399 | 399 | 16,000 |
1995/06/06 | 390 | 400 | 390 | 400 | 12,000 |
1995/06/05 | 390 | 390 | 390 | 390 | 3,000 |
1995/06/02 | 385 | 385 | 380 | 381 | 23,000 |
1995/06/01 | 390 | 390 | 390 | 390 | 1,000 |
1995/05/31 | 390 | 390 | 385 | 389 | 6,000 |
1995/05/30 | 385 | 390 | 385 | 390 | 3,000 |
1995/05/29 | 380 | 380 | 380 | 380 | 2,000 |
1995/05/26 | 380 | 380 | 380 | 380 | 15,000 |
1995/05/25 | 390 | 390 | 390 | 390 | 13,000 |
1995/05/24 | 395 | 400 | 390 | 390 | 11,000 |
1995/05/23 | 395 | 395 | 390 | 390 | 12,000 |
1995/05/22 | 401 | 401 | 395 | 395 | 6,000 |
1995/05/19 | 394 | 394 | 394 | 394 | 4,000 |
1995/05/18 | 401 | 401 | 394 | 394 | 16,000 |
1995/05/17 | 415 | 415 | 400 | 400 | 15,000 |
1995/05/16 | 426 | 426 | 415 | 415 | 6,000 |
1995/05/15 | 426 | 426 | 426 | 426 | 2,000 |
1995/05/12 | 432 | 432 | 427 | 427 | 10,000 |
1995/05/11 | 432 | 432 | 427 | 427 | 2,000 |
1995/05/10 | 446 | 446 | 446 | 446 | 6,000 |
1995/05/09 | 436 | 441 | 436 | 441 | 3,000 |
1995/05/08 | 442 | 442 | 441 | 441 | 2,000 |
1995/05/02 | 431 | 435 | 427 | 435 | 9,000 |
1995/05/01 | 429 | 430 | 427 | 430 | 7,000 |
1995/04/28 | 425 | 434 | 425 | 434 | 8,000 |
1995/04/27 | 430 | 434 | 427 | 434 | 7,000 |
1995/04/26 | 441 | 441 | 435 | 435 | 5,000 |
1995/04/25 | 446 | 446 | 446 | 446 | 2,000 |
1995/04/24 | 450 | 459 | 450 | 450 | 11,000 |
1995/04/21 | 436 | 451 | 436 | 451 | 14,000 |
1995/04/20 | 427 | 430 | 427 | 430 | 10,000 |
1995/04/19 | 432 | 432 | 432 | 432 | 1,000 |
1995/04/17 | 445 | 445 | 442 | 442 | 3,000 |
1995/04/14 | 432 | 440 | 432 | 440 | 4,000 |
1995/04/13 | 430 | 430 | 430 | 430 | 1,000 |
1995/04/12 | 420 | 425 | 420 | 425 | 6,000 |
1995/04/11 | 431 | 440 | 430 | 430 | 8,000 |
1995/04/10 | 449 | 449 | 432 | 432 | 7,000 |
1995/04/07 | 439 | 439 | 439 | 439 | 1,000 |
1995/04/06 | 439 | 440 | 431 | 440 | 13,000 |
1995/04/05 | 434 | 434 | 434 | 434 | 1,000 |
1995/04/04 | 434 | 434 | 425 | 434 | 10,000 |
1995/03/31 | 450 | 468 | 445 | 464 | 38,000 |
1995/03/30 | 450 | 450 | 445 | 445 | 11,000 |
1995/03/29 | 457 | 465 | 452 | 456 | 32,000 |
1995/03/27 | 417 | 422 | 405 | 405 | 93,000 |
1995/03/24 | 426 | 426 | 405 | 412 | 31,000 |
1995/03/23 | 455 | 455 | 430 | 430 | 35,000 |
1995/03/22 | 461 | 461 | 460 | 460 | 14,000 |
1995/03/20 | 465 | 470 | 460 | 460 | 17,000 |
1995/03/17 | 510 | 510 | 480 | 480 | 17,000 |
1995/03/16 | 495 | 508 | 490 | 508 | 7,000 |
1995/03/15 | 481 | 494 | 481 | 494 | 22,000 |
1995/03/14 | 502 | 502 | 490 | 490 | 15,000 |
1995/03/13 | 516 | 516 | 501 | 501 | 7,000 |
1995/03/10 | 565 | 565 | 520 | 520 | 15,000 |
1995/03/09 | 575 | 575 | 545 | 545 | 27,000 |
1995/03/08 | 568 | 568 | 541 | 555 | 20,000 |
1995/03/07 | 585 | 588 | 569 | 573 | 38,000 |
1995/03/06 | 579 | 588 | 568 | 580 | 31,000 |
1995/03/03 | 569 | 590 | 560 | 588 | 129,000 |
1995/03/02 | 572 | 572 | 560 | 560 | 65,000 |
1995/03/01 | 565 | 590 | 546 | 557 | 154,000 |
1995/02/28 | 529 | 555 | 520 | 555 | 63,000 |
1995/02/27 | 538 | 538 | 490 | 490 | 35,000 |
1995/02/24 | 535 | 565 | 525 | 545 | 152,000 |
1995/02/23 | 505 | 530 | 499 | 525 | 88,000 |
1995/02/22 | 508 | 508 | 490 | 495 | 37,000 |
1995/02/21 | 475 | 510 | 473 | 500 | 66,000 |
1995/02/20 | 465 | 475 | 465 | 470 | 8,000 |
1995/02/17 | 447 | 460 | 443 | 460 | 63,000 |
1995/02/16 | 469 | 469 | 452 | 452 | 18,000 |
1995/02/15 | 471 | 475 | 471 | 471 | 6,000 |
1995/02/14 | 482 | 483 | 471 | 471 | 26,000 |
1995/02/13 | 485 | 485 | 485 | 485 | 9,000 |
1995/02/10 | 490 | 490 | 485 | 485 | 8,000 |
1995/02/09 | 490 | 490 | 490 | 490 | 7,000 |
1995/02/08 | 490 | 493 | 485 | 490 | 15,000 |
1995/02/07 | 496 | 496 | 485 | 485 | 11,000 |
1995/02/06 | 490 | 497 | 490 | 497 | 16,000 |
1995/02/03 | 508 | 508 | 485 | 485 | 17,000 |
1995/02/02 | 505 | 509 | 505 | 506 | 26,000 |
1995/02/01 | 511 | 511 | 500 | 505 | 20,000 |
1995/01/31 | 500 | 500 | 500 | 500 | 7,000 |
1995/01/30 | 529 | 540 | 521 | 540 | 14,000 |
1995/01/27 | 521 | 530 | 512 | 530 | 7,000 |
1995/01/26 | 507 | 517 | 506 | 517 | 15,000 |
1995/01/25 | 505 | 505 | 505 | 505 | 4,000 |
1995/01/24 | 496 | 500 | 490 | 497 | 8,000 |
1995/01/23 | 540 | 540 | 500 | 500 | 9,000 |
1995/01/20 | 506 | 530 | 506 | 530 | 10,000 |
1995/01/19 | 511 | 536 | 511 | 536 | 23,000 |
1995/01/18 | 531 | 540 | 530 | 540 | 5,000 |
1995/01/17 | 542 | 542 | 541 | 541 | 4,000 |
1995/01/13 | 541 | 549 | 540 | 541 | 6,000 |
1995/01/12 | 558 | 561 | 550 | 550 | 13,000 |
1995/01/11 | 545 | 551 | 540 | 550 | 11,000 |
1995/01/10 | 555 | 560 | 545 | 545 | 20,000 |
1995/01/09 | 550 | 550 | 541 | 545 | 4,000 |
1995/01/06 | 575 | 575 | 550 | 550 | 2,000 |
1995/01/05 | 570 | 570 | 570 | 570 | 6,000 |
1995/01/04 | 570 | 570 | 570 | 570 | 3,000 |