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 |
---|---|---|---|---|---|
1997/12/29 | 170 | 170 | 170 | 170 | 6,000 |
1997/12/26 | 180 | 180 | 180 | 180 | 3,000 |
1997/12/25 | 177 | 177 | 177 | 177 | 2,000 |
1997/12/24 | 160 | 177 | 160 | 177 | 11,000 |
1997/12/22 | 180 | 180 | 160 | 160 | 22,000 |
1997/12/19 | 192 | 192 | 162 | 162 | 24,000 |
1997/12/18 | 192 | 192 | 192 | 192 | 3,000 |
1997/12/17 | 191 | 191 | 191 | 191 | 3,000 |
1997/12/15 | 192 | 192 | 190 | 190 | 10,000 |
1997/12/12 | 191 | 195 | 191 | 192 | 10,000 |
1997/12/11 | 202 | 202 | 200 | 200 | 3,000 |
1997/12/10 | 209 | 209 | 202 | 202 | 17,000 |
1997/12/09 | 200 | 209 | 200 | 200 | 7,000 |
1997/12/08 | 202 | 202 | 191 | 191 | 9,000 |
1997/12/04 | 210 | 210 | 202 | 202 | 4,000 |
1997/12/03 | 210 | 210 | 210 | 210 | 4,000 |
1997/12/02 | 210 | 210 | 210 | 210 | 4,000 |
1997/12/01 | 200 | 200 | 200 | 200 | 6,000 |
1997/11/28 | 195 | 195 | 190 | 190 | 8,000 |
1997/11/27 | 200 | 200 | 190 | 190 | 15,000 |
1997/11/26 | 210 | 210 | 200 | 200 | 15,000 |
1997/11/25 | 210 | 210 | 210 | 210 | 2,000 |
1997/11/21 | 239 | 239 | 211 | 211 | 13,000 |
1997/11/20 | 200 | 200 | 200 | 200 | 13,000 |
1997/11/19 | 220 | 220 | 220 | 220 | 2,000 |
1997/11/18 | 240 | 240 | 240 | 240 | 3,000 |
1997/11/17 | 218 | 220 | 218 | 220 | 5,000 |
1997/11/14 | 216 | 222 | 216 | 220 | 18,000 |
1997/11/13 | 227 | 227 | 211 | 211 | 11,000 |
1997/11/12 | 225 | 230 | 225 | 227 | 3,000 |
1997/11/11 | 240 | 240 | 240 | 240 | 2,000 |
1997/11/10 | 244 | 244 | 244 | 244 | 7,000 |
1997/11/07 | 232 | 232 | 231 | 231 | 6,000 |
1997/11/06 | 235 | 235 | 232 | 235 | 5,000 |
1997/11/05 | 241 | 241 | 241 | 241 | 1,000 |
1997/11/04 | 245 | 245 | 245 | 245 | 2,000 |
1997/10/31 | 240 | 240 | 240 | 240 | 6,000 |
1997/10/30 | 245 | 245 | 244 | 244 | 3,000 |
1997/10/28 | 255 | 255 | 234 | 234 | 13,000 |
1997/10/27 | 255 | 255 | 255 | 255 | 2,000 |
1997/10/24 | 257 | 257 | 255 | 255 | 7,000 |
1997/10/22 | 255 | 256 | 254 | 256 | 8,000 |
1997/10/21 | 250 | 250 | 250 | 250 | 3,000 |
1997/10/20 | 250 | 250 | 250 | 250 | 1,000 |
1997/10/16 | 240 | 245 | 240 | 240 | 6,000 |
1997/10/15 | 235 | 235 | 232 | 232 | 3,000 |
1997/10/14 | 237 | 237 | 230 | 235 | 9,000 |
1997/10/13 | 257 | 257 | 240 | 240 | 11,000 |
1997/10/09 | 242 | 242 | 242 | 242 | 1,000 |
1997/10/08 | 245 | 245 | 242 | 242 | 8,000 |
1997/10/07 | 236 | 241 | 236 | 241 | 18,000 |
1997/10/06 | 236 | 236 | 236 | 236 | 1,000 |
1997/10/03 | 235 | 245 | 235 | 235 | 5,000 |
1997/10/02 | 235 | 235 | 235 | 235 | 18,000 |
1997/10/01 | 241 | 241 | 235 | 236 | 15,000 |
1997/09/30 | 236 | 237 | 235 | 236 | 10,000 |
1997/09/29 | 250 | 250 | 235 | 235 | 8,000 |
1997/09/26 | 280 | 280 | 275 | 275 | 10,000 |
1997/09/25 | 292 | 292 | 291 | 291 | 5,000 |
1997/09/24 | 290 | 290 | 290 | 290 | 6,000 |
1997/09/22 | 300 | 300 | 290 | 290 | 8,000 |
1997/09/19 | 315 | 315 | 310 | 312 | 10,000 |
1997/09/17 | 325 | 325 | 325 | 325 | 5,000 |
1997/09/16 | 325 | 325 | 325 | 325 | 5,000 |
1997/09/12 | 325 | 330 | 325 | 325 | 3,000 |
1997/09/10 | 330 | 330 | 330 | 330 | 5,000 |
1997/09/09 | 320 | 320 | 320 | 320 | 1,000 |
1997/09/08 | 320 | 320 | 320 | 320 | 1,000 |
1997/09/05 | 315 | 315 | 315 | 315 | 2,000 |
1997/09/04 | 323 | 333 | 323 | 333 | 2,000 |
1997/09/03 | 323 | 323 | 323 | 323 | 4,000 |
1997/09/02 | 320 | 320 | 320 | 320 | 7,000 |
1997/09/01 | 320 | 320 | 320 | 320 | 5,000 |
1997/08/25 | 332 | 340 | 325 | 325 | 12,000 |
1997/08/22 | 342 | 342 | 342 | 342 | 3,000 |
1997/08/21 | 322 | 322 | 320 | 322 | 10,000 |
1997/08/20 | 315 | 323 | 315 | 317 | 30,000 |
1997/08/19 | 328 | 328 | 320 | 320 | 9,000 |
1997/08/18 | 331 | 331 | 331 | 331 | 3,000 |
1997/08/15 | 347 | 347 | 340 | 340 | 2,000 |
1997/08/14 | 352 | 357 | 352 | 357 | 6,000 |
1997/08/13 | 347 | 347 | 347 | 347 | 4,000 |
1997/08/11 | 346 | 346 | 346 | 346 | 6,000 |
1997/08/08 | 330 | 330 | 327 | 327 | 8,000 |
1997/08/07 | 322 | 331 | 322 | 330 | 14,000 |
1997/08/06 | 322 | 322 | 320 | 320 | 8,000 |
1997/08/05 | 355 | 355 | 355 | 355 | 1,000 |
1997/08/04 | 360 | 360 | 360 | 360 | 3,000 |
1997/08/01 | 361 | 361 | 360 | 360 | 8,000 |
1997/07/31 | 360 | 370 | 360 | 370 | 6,000 |
1997/07/30 | 362 | 362 | 360 | 360 | 6,000 |
1997/07/29 | 375 | 375 | 362 | 362 | 6,000 |
1997/07/28 | 365 | 370 | 365 | 370 | 3,000 |
1997/07/25 | 371 | 371 | 370 | 370 | 4,000 |
1997/07/24 | 385 | 385 | 380 | 380 | 2,000 |
1997/07/23 | 385 | 385 | 385 | 385 | 1,000 |
1997/07/22 | 390 | 390 | 385 | 385 | 21,000 |
1997/07/17 | 385 | 385 | 385 | 385 | 5,000 |
1997/07/16 | 390 | 390 | 385 | 385 | 3,000 |
1997/07/15 | 387 | 387 | 387 | 387 | 1,000 |
1997/07/14 | 385 | 385 | 385 | 385 | 2,000 |
1997/07/11 | 383 | 384 | 383 | 384 | 4,000 |
1997/07/10 | 413 | 413 | 413 | 413 | 6,000 |
1997/07/09 | 398 | 398 | 398 | 398 | 4,000 |
1997/07/08 | 390 | 398 | 385 | 398 | 9,000 |
1997/07/04 | 401 | 401 | 400 | 400 | 3,000 |
1997/07/03 | 400 | 401 | 400 | 401 | 21,000 |
1997/07/02 | 406 | 407 | 400 | 400 | 22,000 |
1997/07/01 | 408 | 408 | 407 | 407 | 9,000 |
1997/06/30 | 408 | 408 | 408 | 408 | 1,000 |
1997/06/27 | 408 | 408 | 408 | 408 | 3,000 |
1997/06/26 | 406 | 410 | 406 | 407 | 7,000 |
1997/06/25 | 405 | 405 | 405 | 405 | 1,000 |
1997/06/24 | 403 | 403 | 403 | 403 | 3,000 |
1997/06/23 | 406 | 406 | 403 | 403 | 5,000 |
1997/06/20 | 418 | 418 | 410 | 411 | 19,000 |
1997/06/19 | 423 | 423 | 421 | 421 | 14,000 |
1997/06/18 | 428 | 428 | 425 | 425 | 8,000 |
1997/06/17 | 431 | 435 | 429 | 429 | 22,000 |
1997/06/16 | 443 | 443 | 425 | 430 | 6,000 |
1997/06/13 | 451 | 453 | 445 | 445 | 22,000 |
1997/06/12 | 445 | 455 | 445 | 450 | 58,000 |
1997/06/11 | 438 | 445 | 433 | 445 | 69,000 |
1997/06/10 | 411 | 435 | 410 | 428 | 96,000 |
1997/06/09 | 415 | 415 | 410 | 411 | 18,000 |
1997/06/06 | 405 | 415 | 405 | 415 | 21,000 |
1997/06/05 | 410 | 410 | 405 | 405 | 6,000 |
1997/06/04 | 415 | 415 | 402 | 405 | 17,000 |
1997/06/03 | 413 | 413 | 413 | 413 | 1,000 |
1997/06/02 | 418 | 418 | 413 | 413 | 3,000 |
1997/05/30 | 407 | 415 | 405 | 405 | 28,000 |
1997/05/29 | 397 | 400 | 397 | 400 | 13,000 |
1997/05/28 | 398 | 398 | 397 | 397 | 2,000 |
1997/05/27 | 392 | 392 | 391 | 391 | 3,000 |
1997/05/26 | 400 | 400 | 395 | 395 | 11,000 |
1997/05/23 | 400 | 400 | 400 | 400 | 1,000 |
1997/05/22 | 391 | 391 | 386 | 386 | 18,000 |
1997/05/21 | 408 | 408 | 398 | 400 | 6,000 |
1997/05/20 | 410 | 410 | 408 | 408 | 5,000 |
1997/05/19 | 401 | 408 | 401 | 408 | 13,000 |
1997/05/16 | 411 | 413 | 411 | 413 | 5,000 |
1997/05/15 | 415 | 419 | 414 | 419 | 15,000 |
1997/05/14 | 396 | 410 | 396 | 410 | 23,000 |
1997/05/13 | 395 | 395 | 391 | 395 | 18,000 |
1997/05/12 | 399 | 399 | 390 | 390 | 15,000 |
1997/05/09 | 400 | 400 | 393 | 393 | 5,000 |
1997/05/08 | 395 | 400 | 395 | 395 | 12,000 |
1997/05/07 | 398 | 398 | 393 | 395 | 15,000 |
1997/05/06 | 392 | 400 | 392 | 399 | 10,000 |
1997/05/02 | 381 | 381 | 380 | 381 | 7,000 |
1997/05/01 | 385 | 385 | 379 | 381 | 25,000 |
1997/04/30 | 380 | 385 | 380 | 385 | 4,000 |
1997/04/28 | 380 | 380 | 380 | 380 | 1,000 |
1997/04/25 | 361 | 375 | 355 | 375 | 5,000 |
1997/04/24 | 365 | 370 | 360 | 360 | 7,000 |
1997/04/23 | 390 | 390 | 380 | 380 | 2,000 |
1997/04/22 | 384 | 390 | 384 | 390 | 8,000 |
1997/04/21 | 380 | 399 | 380 | 384 | 6,000 |
1997/04/18 | 370 | 370 | 370 | 370 | 7,000 |
1997/04/17 | 344 | 350 | 344 | 350 | 13,000 |
1997/04/16 | 339 | 339 | 339 | 339 | 1,000 |
1997/04/15 | 310 | 329 | 310 | 329 | 8,000 |
1997/04/14 | 325 | 325 | 320 | 320 | 3,000 |
1997/04/11 | 325 | 325 | 320 | 320 | 9,000 |
1997/04/10 | 344 | 344 | 335 | 335 | 10,000 |
1997/04/09 | 351 | 351 | 335 | 345 | 12,000 |
1997/04/08 | 365 | 365 | 350 | 350 | 2,000 |
1997/04/07 | 375 | 375 | 370 | 370 | 2,000 |
1997/04/04 | 386 | 386 | 370 | 370 | 16,000 |
1997/04/02 | 385 | 385 | 385 | 385 | 2,000 |
1997/03/31 | 395 | 400 | 395 | 400 | 2,000 |
1997/03/25 | 400 | 400 | 391 | 400 | 8,000 |
1997/03/24 | 395 | 395 | 395 | 395 | 8,000 |
1997/03/21 | 387 | 387 | 387 | 387 | 7,000 |
1997/03/19 | 386 | 386 | 386 | 386 | 8,000 |
1997/03/18 | 381 | 381 | 381 | 381 | 2,000 |
1997/03/17 | 395 | 395 | 390 | 390 | 7,000 |
1997/03/14 | 390 | 390 | 390 | 390 | 1,000 |
1997/03/13 | 402 | 402 | 400 | 400 | 16,000 |
1997/03/12 | 400 | 402 | 400 | 402 | 6,000 |
1997/03/11 | 410 | 410 | 400 | 400 | 6,000 |
1997/03/10 | 407 | 407 | 400 | 400 | 7,000 |
1997/03/07 | 402 | 402 | 401 | 402 | 3,000 |
1997/03/06 | 402 | 402 | 402 | 402 | 1,000 |
1997/03/05 | 404 | 404 | 401 | 401 | 5,000 |
1997/03/04 | 404 | 404 | 404 | 404 | 1,000 |
1997/02/28 | 406 | 406 | 403 | 403 | 8,000 |
1997/02/27 | 406 | 406 | 406 | 406 | 10,000 |
1997/02/26 | 406 | 407 | 406 | 406 | 6,000 |
1997/02/25 | 406 | 406 | 404 | 406 | 7,000 |
1997/02/24 | 420 | 420 | 420 | 420 | 1,000 |
1997/02/21 | 414 | 414 | 403 | 403 | 7,000 |
1997/02/20 | 401 | 401 | 401 | 401 | 2,000 |
1997/02/19 | 411 | 415 | 410 | 410 | 4,000 |
1997/02/18 | 415 | 415 | 415 | 415 | 3,000 |
1997/02/10 | 419 | 419 | 419 | 419 | 4,000 |
1997/02/07 | 402 | 402 | 400 | 400 | 7,000 |
1997/02/06 | 407 | 407 | 407 | 407 | 10,000 |
1997/02/05 | 417 | 417 | 408 | 408 | 5,000 |
1997/02/04 | 412 | 417 | 412 | 417 | 2,000 |
1997/02/03 | 417 | 417 | 407 | 407 | 7,000 |
1997/01/31 | 407 | 422 | 407 | 422 | 2,000 |
1997/01/29 | 402 | 408 | 402 | 408 | 7,000 |
1997/01/28 | 402 | 403 | 402 | 403 | 4,000 |
1997/01/27 | 417 | 417 | 416 | 416 | 4,000 |
1997/01/24 | 415 | 416 | 415 | 416 | 2,000 |
1997/01/22 | 411 | 415 | 411 | 415 | 5,000 |
1997/01/21 | 411 | 411 | 411 | 411 | 2,000 |
1997/01/20 | 419 | 419 | 411 | 411 | 4,000 |
1997/01/17 | 426 | 426 | 420 | 420 | 11,000 |
1997/01/16 | 427 | 428 | 411 | 416 | 21,000 |
1997/01/14 | 400 | 410 | 400 | 410 | 9,000 |
1997/01/13 | 390 | 397 | 390 | 397 | 8,000 |
1997/01/10 | 413 | 413 | 389 | 390 | 28,000 |
1997/01/09 | 415 | 415 | 415 | 415 | 9,000 |
1997/01/07 | 430 | 430 | 430 | 430 | 3,000 |
1997/01/06 | 440 | 440 | 440 | 440 | 10,000 |