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 |
|---|---|---|---|---|---|
| 1996/12/30 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/12/27 | 420 | 430 | 420 | 430 | 10,000 |
| 1996/12/26 | 426 | 430 | 426 | 430 | 9,000 |
| 1996/12/25 | 426 | 427 | 416 | 416 | 18,000 |
| 1996/12/24 | 460 | 460 | 451 | 451 | 13,000 |
| 1996/12/20 | 446 | 446 | 445 | 445 | 13,000 |
| 1996/12/19 | 450 | 459 | 445 | 445 | 16,000 |
| 1996/12/18 | 470 | 470 | 460 | 460 | 12,000 |
| 1996/12/17 | 470 | 470 | 470 | 470 | 8,000 |
| 1996/12/16 | 475 | 475 | 470 | 470 | 9,000 |
| 1996/12/13 | 480 | 480 | 480 | 480 | 7,000 |
| 1996/12/11 | 499 | 499 | 490 | 490 | 8,000 |
| 1996/12/10 | 490 | 499 | 490 | 499 | 9,000 |
| 1996/12/09 | 481 | 481 | 481 | 481 | 2,000 |
| 1996/12/06 | 483 | 490 | 482 | 485 | 25,000 |
| 1996/12/05 | 488 | 488 | 480 | 480 | 16,000 |
| 1996/12/04 | 487 | 498 | 487 | 498 | 15,000 |
| 1996/12/03 | 500 | 503 | 500 | 502 | 11,000 |
| 1996/12/02 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/11/29 | 511 | 511 | 510 | 511 | 15,000 |
| 1996/11/28 | 523 | 523 | 510 | 511 | 15,000 |
| 1996/11/27 | 513 | 513 | 513 | 513 | 14,000 |
| 1996/11/26 | 512 | 513 | 512 | 513 | 12,000 |
| 1996/11/25 | 511 | 511 | 510 | 510 | 20,000 |
| 1996/11/22 | 529 | 530 | 510 | 510 | 33,000 |
| 1996/11/21 | 530 | 530 | 529 | 530 | 15,000 |
| 1996/11/20 | 534 | 535 | 528 | 530 | 13,000 |
| 1996/11/18 | 548 | 548 | 531 | 540 | 6,000 |
| 1996/11/15 | 526 | 550 | 526 | 548 | 85,000 |
| 1996/11/14 | 526 | 535 | 525 | 525 | 44,000 |
| 1996/11/13 | 530 | 531 | 528 | 528 | 32,000 |
| 1996/11/12 | 547 | 547 | 526 | 528 | 21,000 |
| 1996/11/11 | 549 | 549 | 548 | 548 | 9,000 |
| 1996/11/08 | 530 | 531 | 520 | 529 | 62,000 |
| 1996/11/07 | 565 | 565 | 535 | 536 | 29,000 |
| 1996/11/06 | 550 | 565 | 550 | 565 | 31,000 |
| 1996/11/05 | 538 | 538 | 531 | 535 | 30,000 |
| 1996/11/01 | 539 | 539 | 535 | 535 | 27,000 |
| 1996/10/31 | 564 | 564 | 532 | 532 | 15,000 |
| 1996/10/30 | 570 | 570 | 550 | 559 | 44,000 |
| 1996/10/29 | 527 | 570 | 520 | 570 | 77,000 |
| 1996/10/28 | 505 | 520 | 505 | 520 | 8,000 |
| 1996/10/25 | 507 | 510 | 505 | 510 | 11,000 |
| 1996/10/24 | 520 | 520 | 507 | 507 | 10,000 |
| 1996/10/23 | 532 | 532 | 520 | 520 | 8,000 |
| 1996/10/22 | 535 | 536 | 529 | 534 | 12,000 |
| 1996/10/21 | 541 | 541 | 540 | 540 | 7,000 |
| 1996/10/18 | 540 | 540 | 530 | 540 | 7,000 |
| 1996/10/17 | 509 | 550 | 509 | 550 | 19,000 |
| 1996/10/16 | 508 | 513 | 508 | 508 | 12,000 |
| 1996/10/15 | 503 | 506 | 503 | 506 | 29,000 |
| 1996/10/14 | 502 | 502 | 501 | 501 | 3,000 |
| 1996/10/11 | 506 | 506 | 500 | 502 | 21,000 |
| 1996/10/09 | 505 | 507 | 505 | 505 | 17,000 |
| 1996/10/08 | 529 | 530 | 510 | 510 | 8,000 |
| 1996/10/04 | 529 | 529 | 521 | 529 | 5,000 |
| 1996/10/03 | 517 | 530 | 517 | 530 | 16,000 |
| 1996/10/02 | 530 | 530 | 517 | 517 | 2,000 |
| 1996/10/01 | 530 | 530 | 510 | 510 | 9,000 |
| 1996/09/27 | 520 | 520 | 519 | 520 | 13,000 |
| 1996/09/26 | 529 | 529 | 515 | 519 | 13,000 |
| 1996/09/25 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/09/24 | 545 | 545 | 533 | 533 | 9,000 |
| 1996/09/20 | 540 | 540 | 535 | 535 | 4,000 |
| 1996/09/19 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/09/18 | 541 | 541 | 540 | 540 | 4,000 |
| 1996/09/17 | 539 | 541 | 539 | 540 | 5,000 |
| 1996/09/13 | 539 | 539 | 538 | 538 | 3,000 |
| 1996/09/12 | 523 | 540 | 523 | 540 | 5,000 |
| 1996/09/11 | 530 | 537 | 530 | 537 | 3,000 |
| 1996/09/10 | 537 | 537 | 523 | 526 | 8,000 |
| 1996/09/09 | 533 | 535 | 523 | 523 | 3,000 |
| 1996/09/06 | 521 | 523 | 521 | 523 | 5,000 |
| 1996/09/04 | 536 | 536 | 525 | 525 | 2,000 |
| 1996/09/03 | 530 | 530 | 521 | 521 | 5,000 |
| 1996/09/02 | 530 | 530 | 521 | 521 | 10,000 |
| 1996/08/30 | 531 | 531 | 521 | 531 | 4,000 |
| 1996/08/29 | 530 | 530 | 520 | 521 | 7,000 |
| 1996/08/28 | 539 | 540 | 535 | 540 | 6,000 |
| 1996/08/27 | 550 | 554 | 536 | 536 | 6,000 |
| 1996/08/26 | 557 | 557 | 550 | 550 | 32,000 |
| 1996/08/23 | 555 | 557 | 545 | 557 | 6,000 |
| 1996/08/22 | 551 | 560 | 551 | 551 | 9,000 |
| 1996/08/21 | 550 | 550 | 541 | 541 | 15,000 |
| 1996/08/20 | 541 | 541 | 539 | 541 | 16,000 |
| 1996/08/19 | 520 | 523 | 520 | 521 | 6,000 |
| 1996/08/15 | 511 | 511 | 511 | 511 | 2,000 |
| 1996/08/13 | 504 | 505 | 500 | 505 | 26,000 |
| 1996/08/12 | 511 | 511 | 505 | 505 | 7,000 |
| 1996/08/09 | 507 | 510 | 505 | 510 | 18,000 |
| 1996/08/08 | 505 | 510 | 505 | 507 | 5,000 |
| 1996/08/07 | 531 | 531 | 500 | 500 | 22,000 |
| 1996/08/06 | 550 | 550 | 523 | 523 | 11,000 |
| 1996/08/05 | 546 | 560 | 540 | 550 | 26,000 |
| 1996/08/02 | 541 | 543 | 540 | 540 | 7,000 |
| 1996/08/01 | 505 | 530 | 505 | 529 | 8,000 |
| 1996/07/31 | 532 | 532 | 500 | 500 | 23,000 |
| 1996/07/30 | 560 | 560 | 550 | 550 | 7,000 |
| 1996/07/29 | 580 | 580 | 560 | 560 | 9,000 |
| 1996/07/26 | 590 | 590 | 580 | 580 | 8,000 |
| 1996/07/25 | 590 | 590 | 590 | 590 | 9,000 |
| 1996/07/24 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/07/23 | 610 | 610 | 600 | 600 | 4,000 |
| 1996/07/22 | 614 | 614 | 612 | 612 | 7,000 |
| 1996/07/19 | 610 | 610 | 600 | 604 | 16,000 |
| 1996/07/17 | 613 | 613 | 604 | 604 | 5,000 |
| 1996/07/16 | 608 | 608 | 600 | 603 | 21,000 |
| 1996/07/15 | 610 | 610 | 608 | 608 | 3,000 |
| 1996/07/12 | 640 | 640 | 630 | 630 | 18,000 |
| 1996/07/11 | 638 | 639 | 632 | 632 | 19,000 |
| 1996/07/10 | 630 | 640 | 625 | 631 | 27,000 |
| 1996/07/09 | 610 | 620 | 610 | 620 | 3,000 |
| 1996/07/08 | 607 | 610 | 607 | 610 | 7,000 |
| 1996/07/05 | 615 | 616 | 606 | 606 | 53,000 |
| 1996/07/04 | 615 | 615 | 605 | 605 | 25,000 |
| 1996/07/03 | 625 | 625 | 615 | 615 | 5,000 |
| 1996/07/02 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/07/01 | 613 | 613 | 613 | 613 | 1,000 |
| 1996/06/28 | 631 | 631 | 610 | 611 | 7,000 |
| 1996/06/27 | 630 | 630 | 630 | 630 | 6,000 |
| 1996/06/26 | 630 | 635 | 630 | 631 | 33,000 |
| 1996/06/25 | 620 | 626 | 620 | 626 | 9,000 |
| 1996/06/24 | 620 | 620 | 620 | 620 | 8,000 |
| 1996/06/21 | 616 | 620 | 610 | 620 | 17,000 |
| 1996/06/19 | 630 | 630 | 610 | 610 | 9,000 |
| 1996/06/18 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/06/17 | 630 | 630 | 610 | 610 | 11,000 |
| 1996/06/14 | 629 | 630 | 628 | 630 | 12,000 |
| 1996/06/13 | 621 | 621 | 621 | 621 | 8,000 |
| 1996/06/12 | 600 | 601 | 600 | 601 | 6,000 |
| 1996/06/11 | 600 | 600 | 595 | 600 | 4,000 |
| 1996/06/10 | 600 | 600 | 600 | 600 | 6,000 |
| 1996/06/07 | 602 | 602 | 590 | 590 | 20,000 |
| 1996/06/06 | 609 | 609 | 606 | 606 | 6,000 |
| 1996/06/05 | 604 | 607 | 604 | 606 | 8,000 |
| 1996/06/04 | 600 | 615 | 600 | 602 | 8,000 |
| 1996/06/03 | 620 | 625 | 600 | 600 | 38,000 |
| 1996/05/31 | 635 | 635 | 631 | 631 | 12,000 |
| 1996/05/30 | 634 | 640 | 633 | 640 | 6,000 |
| 1996/05/29 | 631 | 633 | 631 | 632 | 16,000 |
| 1996/05/28 | 641 | 641 | 630 | 632 | 9,000 |
| 1996/05/27 | 648 | 648 | 641 | 641 | 4,000 |
| 1996/05/24 | 648 | 650 | 643 | 648 | 21,000 |
| 1996/05/23 | 660 | 670 | 651 | 652 | 39,000 |
| 1996/05/22 | 662 | 665 | 650 | 656 | 35,000 |
| 1996/05/21 | 690 | 698 | 661 | 661 | 87,000 |
| 1996/05/20 | 675 | 700 | 671 | 685 | 55,000 |
| 1996/05/17 | 667 | 680 | 667 | 671 | 49,000 |
| 1996/05/16 | 700 | 700 | 685 | 686 | 69,000 |
| 1996/05/15 | 705 | 724 | 691 | 700 | 546,000 |
| 1996/05/14 | 669 | 690 | 655 | 690 | 279,000 |
| 1996/05/13 | 680 | 694 | 642 | 642 | 263,000 |
| 1996/05/10 | 640 | 680 | 635 | 670 | 562,000 |
| 1996/05/09 | 621 | 651 | 606 | 630 | 201,000 |
| 1996/05/08 | 604 | 608 | 602 | 602 | 18,000 |
| 1996/05/07 | 621 | 623 | 620 | 620 | 35,000 |
| 1996/05/02 | 611 | 622 | 610 | 618 | 40,000 |
| 1996/05/01 | 610 | 610 | 601 | 601 | 50,000 |
| 1996/04/30 | 611 | 615 | 603 | 607 | 28,000 |
| 1996/04/26 | 623 | 628 | 611 | 621 | 23,000 |
| 1996/04/25 | 606 | 619 | 605 | 619 | 39,000 |
| 1996/04/24 | 610 | 611 | 600 | 602 | 26,000 |
| 1996/04/23 | 619 | 619 | 600 | 610 | 23,000 |
| 1996/04/22 | 620 | 620 | 615 | 619 | 18,000 |
| 1996/04/19 | 599 | 604 | 597 | 603 | 6,000 |
| 1996/04/18 | 590 | 600 | 590 | 595 | 19,000 |
| 1996/04/17 | 621 | 621 | 605 | 610 | 16,000 |
| 1996/04/16 | 625 | 629 | 615 | 621 | 24,000 |
| 1996/04/15 | 641 | 644 | 625 | 625 | 80,000 |
| 1996/04/12 | 640 | 643 | 625 | 640 | 237,000 |
| 1996/04/11 | 599 | 644 | 598 | 632 | 232,000 |
| 1996/04/10 | 600 | 600 | 595 | 595 | 48,000 |
| 1996/04/09 | 585 | 600 | 580 | 599 | 51,000 |
| 1996/04/08 | 595 | 595 | 585 | 585 | 22,000 |
| 1996/04/05 | 591 | 594 | 584 | 590 | 19,000 |
| 1996/04/04 | 585 | 590 | 581 | 581 | 34,000 |
| 1996/04/03 | 595 | 595 | 585 | 585 | 33,000 |
| 1996/04/02 | 590 | 590 | 585 | 590 | 21,000 |
| 1996/04/01 | 595 | 600 | 590 | 592 | 55,000 |
| 1996/03/29 | 591 | 609 | 590 | 595 | 74,000 |
| 1996/03/28 | 592 | 620 | 587 | 600 | 234,000 |
| 1996/03/27 | 559 | 587 | 558 | 587 | 69,000 |
| 1996/03/26 | 549 | 585 | 549 | 579 | 77,000 |
| 1996/03/25 | 529 | 539 | 514 | 539 | 19,000 |
| 1996/03/22 | 539 | 539 | 539 | 539 | 1,000 |
| 1996/03/21 | 540 | 543 | 540 | 543 | 12,000 |
| 1996/03/19 | 505 | 515 | 505 | 510 | 10,000 |
| 1996/03/18 | 502 | 502 | 500 | 500 | 7,000 |
| 1996/03/15 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/03/14 | 499 | 500 | 491 | 496 | 12,000 |
| 1996/03/13 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/03/11 | 515 | 515 | 514 | 514 | 4,000 |
| 1996/03/08 | 506 | 506 | 501 | 506 | 8,000 |
| 1996/03/06 | 521 | 525 | 520 | 520 | 7,000 |
| 1996/03/05 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/03/04 | 520 | 520 | 520 | 520 | 16,000 |
| 1996/03/01 | 510 | 510 | 510 | 510 | 6,000 |
| 1996/02/29 | 505 | 506 | 505 | 505 | 7,000 |
| 1996/02/28 | 507 | 507 | 505 | 505 | 14,000 |
| 1996/02/27 | 510 | 510 | 505 | 505 | 7,000 |
| 1996/02/26 | 510 | 510 | 504 | 510 | 6,000 |
| 1996/02/23 | 520 | 520 | 518 | 518 | 11,000 |
| 1996/02/22 | 532 | 532 | 518 | 518 | 9,000 |
| 1996/02/21 | 522 | 522 | 522 | 522 | 2,000 |
| 1996/02/20 | 524 | 524 | 521 | 521 | 5,000 |
| 1996/02/19 | 530 | 531 | 521 | 524 | 13,000 |
| 1996/02/16 | 551 | 551 | 540 | 540 | 11,000 |
| 1996/02/15 | 556 | 565 | 556 | 564 | 13,000 |
| 1996/02/14 | 565 | 565 | 555 | 555 | 4,000 |
| 1996/02/13 | 584 | 584 | 560 | 560 | 7,000 |
| 1996/02/09 | 580 | 580 | 575 | 575 | 9,000 |
| 1996/02/08 | 575 | 575 | 570 | 575 | 10,000 |
| 1996/02/07 | 589 | 589 | 575 | 575 | 61,000 |
| 1996/02/06 | 550 | 560 | 550 | 560 | 13,000 |
| 1996/02/05 | 565 | 565 | 550 | 550 | 17,000 |
| 1996/02/02 | 563 | 565 | 555 | 555 | 27,000 |
| 1996/02/01 | 569 | 570 | 560 | 561 | 27,000 |
| 1996/01/31 | 583 | 585 | 574 | 579 | 32,000 |
| 1996/01/30 | 550 | 578 | 547 | 578 | 80,000 |
| 1996/01/29 | 550 | 550 | 547 | 547 | 7,000 |
| 1996/01/26 | 550 | 550 | 541 | 550 | 37,000 |
| 1996/01/25 | 542 | 550 | 535 | 550 | 36,000 |
| 1996/01/24 | 552 | 552 | 540 | 540 | 11,000 |
| 1996/01/23 | 555 | 561 | 550 | 550 | 38,000 |
| 1996/01/22 | 575 | 575 | 548 | 552 | 20,000 |
| 1996/01/19 | 553 | 569 | 550 | 565 | 57,000 |
| 1996/01/18 | 600 | 600 | 543 | 543 | 69,000 |
| 1996/01/17 | 626 | 628 | 572 | 594 | 144,000 |
| 1996/01/16 | 575 | 635 | 575 | 616 | 654,000 |
| 1996/01/12 | 535 | 555 | 535 | 555 | 29,000 |
| 1996/01/11 | 566 | 566 | 545 | 545 | 58,000 |
| 1996/01/10 | 549 | 565 | 544 | 565 | 273,000 |
| 1996/01/09 | 515 | 545 | 506 | 540 | 81,000 |
| 1996/01/08 | 515 | 515 | 510 | 515 | 13,000 |
| 1996/01/05 | 515 | 515 | 499 | 499 | 4,000 |
| 1996/01/04 | 512 | 520 | 512 | 520 | 7,000 |