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 |
---|---|---|---|---|---|
1998/12/30 | 176 | 176 | 175 | 175 | 6,000 |
1998/12/25 | 167 | 176 | 167 | 176 | 2,000 |
1998/12/24 | 165 | 165 | 165 | 165 | 3,000 |
1998/12/22 | 174 | 174 | 165 | 165 | 3,000 |
1998/12/21 | 180 | 180 | 174 | 174 | 10,000 |
1998/12/18 | 165 | 168 | 165 | 168 | 4,000 |
1998/12/17 | 170 | 170 | 170 | 170 | 1,000 |
1998/12/16 | 163 | 170 | 163 | 170 | 21,000 |
1998/12/15 | 165 | 165 | 162 | 162 | 14,000 |
1998/12/14 | 175 | 175 | 170 | 170 | 6,000 |
1998/12/11 | 180 | 180 | 175 | 175 | 4,000 |
1998/12/10 | 175 | 175 | 171 | 175 | 48,000 |
1998/12/09 | 175 | 175 | 171 | 171 | 26,000 |
1998/12/08 | 175 | 175 | 175 | 175 | 6,000 |
1998/12/07 | 175 | 175 | 175 | 175 | 2,000 |
1998/12/04 | 171 | 175 | 171 | 175 | 13,000 |
1998/12/03 | 181 | 181 | 181 | 181 | 1,000 |
1998/12/02 | 183 | 188 | 181 | 181 | 14,000 |
1998/12/01 | 185 | 186 | 185 | 186 | 9,000 |
1998/11/30 | 195 | 195 | 182 | 185 | 14,000 |
1998/11/27 | 185 | 185 | 180 | 181 | 17,000 |
1998/11/26 | 175 | 188 | 175 | 180 | 17,000 |
1998/11/25 | 177 | 177 | 175 | 175 | 5,000 |
1998/11/24 | 178 | 178 | 177 | 177 | 7,000 |
1998/11/20 | 165 | 165 | 165 | 165 | 10,000 |
1998/11/19 | 167 | 167 | 164 | 164 | 14,000 |
1998/11/18 | 165 | 165 | 164 | 165 | 7,000 |
1998/11/17 | 166 | 166 | 165 | 165 | 13,000 |
1998/11/11 | 163 | 165 | 163 | 165 | 2,000 |
1998/11/10 | 181 | 181 | 181 | 181 | 8,000 |
1998/11/06 | 161 | 168 | 161 | 161 | 6,000 |
1998/11/05 | 180 | 180 | 170 | 170 | 7,000 |
1998/11/02 | 175 | 175 | 175 | 175 | 4,000 |
1998/10/30 | 175 | 175 | 171 | 171 | 2,000 |
1998/10/29 | 170 | 170 | 170 | 170 | 3,000 |
1998/10/27 | 170 | 170 | 170 | 170 | 3,000 |
1998/10/22 | 177 | 177 | 168 | 168 | 3,000 |
1998/10/21 | 173 | 173 | 167 | 167 | 7,000 |
1998/10/19 | 158 | 158 | 158 | 158 | 3,000 |
1998/10/16 | 160 | 160 | 158 | 158 | 9,000 |
1998/10/15 | 173 | 173 | 173 | 173 | 3,000 |
1998/10/14 | 173 | 173 | 173 | 173 | 2,000 |
1998/10/13 | 173 | 173 | 173 | 173 | 1,000 |
1998/10/12 | 190 | 190 | 184 | 184 | 10,000 |
1998/10/09 | 160 | 160 | 160 | 160 | 1,000 |
1998/10/08 | 161 | 161 | 161 | 161 | 4,000 |
1998/10/07 | 154 | 155 | 153 | 155 | 7,000 |
1998/10/06 | 151 | 154 | 151 | 154 | 2,000 |
1998/10/02 | 150 | 150 | 150 | 150 | 1,000 |
1998/10/01 | 160 | 162 | 150 | 150 | 6,000 |
1998/09/30 | 161 | 163 | 160 | 163 | 3,000 |
1998/09/29 | 164 | 164 | 160 | 160 | 8,000 |
1998/09/28 | 164 | 164 | 164 | 164 | 2,000 |
1998/09/25 | 165 | 165 | 165 | 165 | 7,000 |
1998/09/24 | 174 | 180 | 170 | 180 | 9,000 |
1998/09/22 | 174 | 175 | 174 | 175 | 2,000 |
1998/09/21 | 196 | 196 | 196 | 196 | 3,000 |
1998/09/18 | 174 | 174 | 171 | 171 | 2,000 |
1998/09/17 | 175 | 175 | 174 | 174 | 2,000 |
1998/09/14 | 173 | 173 | 173 | 173 | 1,000 |
1998/09/11 | 170 | 175 | 170 | 172 | 7,000 |
1998/09/10 | 211 | 211 | 211 | 211 | 6,000 |
1998/09/09 | 182 | 182 | 181 | 181 | 5,000 |
1998/09/08 | 181 | 181 | 181 | 181 | 2,000 |
1998/09/04 | 183 | 185 | 171 | 171 | 10,000 |
1998/09/03 | 175 | 192 | 175 | 192 | 5,000 |
1998/09/02 | 183 | 183 | 183 | 183 | 1,000 |
1998/09/01 | 166 | 173 | 165 | 173 | 6,000 |
1998/08/31 | 163 | 163 | 163 | 163 | 2,000 |
1998/08/28 | 178 | 184 | 178 | 178 | 4,000 |
1998/08/26 | 190 | 190 | 190 | 190 | 6,000 |
1998/08/25 | 193 | 193 | 193 | 193 | 1,000 |
1998/08/24 | 195 | 195 | 193 | 193 | 3,000 |
1998/08/21 | 195 | 195 | 195 | 195 | 4,000 |
1998/08/20 | 200 | 200 | 197 | 197 | 7,000 |
1998/08/14 | 199 | 199 | 190 | 191 | 3,000 |
1998/08/13 | 186 | 199 | 186 | 199 | 2,000 |
1998/08/12 | 191 | 191 | 190 | 190 | 6,000 |
1998/08/10 | 215 | 215 | 215 | 215 | 7,000 |
1998/08/07 | 200 | 200 | 200 | 200 | 8,000 |
1998/08/06 | 209 | 209 | 200 | 200 | 19,000 |
1998/08/05 | 200 | 200 | 200 | 200 | 6,000 |
1998/07/31 | 215 | 215 | 212 | 214 | 3,000 |
1998/07/30 | 207 | 214 | 207 | 214 | 9,000 |
1998/07/29 | 206 | 206 | 206 | 206 | 2,000 |
1998/07/28 | 211 | 215 | 201 | 215 | 32,000 |
1998/07/27 | 211 | 211 | 211 | 211 | 1,000 |
1998/07/23 | 230 | 230 | 214 | 214 | 12,000 |
1998/07/21 | 232 | 232 | 232 | 232 | 7,000 |
1998/07/17 | 231 | 231 | 230 | 230 | 3,000 |
1998/07/16 | 226 | 226 | 226 | 226 | 1,000 |
1998/07/15 | 241 | 241 | 241 | 241 | 3,000 |
1998/07/14 | 231 | 238 | 231 | 238 | 2,000 |
1998/07/13 | 223 | 223 | 223 | 223 | 1,000 |
1998/07/10 | 248 | 248 | 245 | 245 | 12,000 |
1998/07/09 | 245 | 245 | 245 | 245 | 1,000 |
1998/07/08 | 248 | 248 | 240 | 240 | 4,000 |
1998/07/07 | 250 | 250 | 250 | 250 | 1,000 |
1998/07/03 | 225 | 225 | 225 | 225 | 2,000 |
1998/07/02 | 228 | 228 | 228 | 228 | 1,000 |
1998/07/01 | 220 | 225 | 220 | 225 | 2,000 |
1998/06/30 | 213 | 213 | 210 | 210 | 2,000 |
1998/06/29 | 208 | 208 | 208 | 208 | 1,000 |
1998/06/26 | 210 | 210 | 208 | 208 | 3,000 |
1998/06/24 | 207 | 207 | 207 | 207 | 6,000 |
1998/06/23 | 207 | 207 | 207 | 207 | 1,000 |
1998/06/22 | 220 | 224 | 206 | 206 | 7,000 |
1998/06/19 | 208 | 208 | 208 | 208 | 1,000 |
1998/06/17 | 206 | 206 | 206 | 206 | 2,000 |
1998/06/16 | 208 | 208 | 208 | 208 | 1,000 |
1998/06/15 | 216 | 216 | 216 | 216 | 2,000 |
1998/06/10 | 221 | 221 | 221 | 221 | 5,000 |
1998/06/08 | 206 | 206 | 206 | 206 | 1,000 |
1998/06/05 | 215 | 215 | 206 | 206 | 6,000 |
1998/06/03 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/01 | 215 | 215 | 215 | 215 | 1,000 |
1998/05/29 | 215 | 215 | 215 | 215 | 9,000 |
1998/05/28 | 216 | 216 | 216 | 216 | 2,000 |
1998/05/27 | 216 | 216 | 216 | 216 | 2,000 |
1998/05/26 | 216 | 216 | 216 | 216 | 2,000 |
1998/05/22 | 231 | 231 | 231 | 231 | 1,000 |
1998/05/21 | 216 | 216 | 216 | 216 | 3,000 |
1998/05/20 | 206 | 206 | 206 | 206 | 4,000 |
1998/05/19 | 206 | 206 | 206 | 206 | 2,000 |
1998/05/18 | 216 | 216 | 216 | 216 | 3,000 |
1998/05/15 | 216 | 216 | 216 | 216 | 2,000 |
1998/05/12 | 216 | 216 | 216 | 216 | 1,000 |
1998/05/11 | 239 | 239 | 239 | 239 | 7,000 |
1998/05/08 | 215 | 215 | 205 | 205 | 10,000 |
1998/05/07 | 220 | 220 | 220 | 220 | 1,000 |
1998/05/01 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/27 | 235 | 235 | 235 | 235 | 9,000 |
1998/04/22 | 238 | 238 | 238 | 238 | 1,000 |
1998/04/21 | 250 | 250 | 250 | 250 | 3,000 |
1998/04/20 | 235 | 235 | 235 | 235 | 1,000 |
1998/04/16 | 248 | 253 | 248 | 253 | 2,000 |
1998/04/15 | 258 | 258 | 238 | 238 | 8,000 |
1998/04/14 | 250 | 255 | 250 | 255 | 8,000 |
1998/04/10 | 245 | 245 | 245 | 245 | 5,000 |
1998/04/09 | 235 | 235 | 235 | 235 | 2,000 |
1998/04/08 | 221 | 240 | 221 | 240 | 9,000 |
1998/04/07 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/03 | 214 | 214 | 210 | 210 | 4,000 |
1998/04/02 | 219 | 219 | 219 | 219 | 1,000 |
1998/04/01 | 221 | 221 | 220 | 220 | 10,000 |
1998/03/31 | 249 | 249 | 230 | 230 | 3,000 |
1998/03/27 | 250 | 250 | 250 | 250 | 3,000 |
1998/03/26 | 250 | 250 | 250 | 250 | 5,000 |
1998/03/25 | 250 | 251 | 250 | 251 | 3,000 |
1998/03/24 | 260 | 260 | 240 | 240 | 9,000 |
1998/03/23 | 270 | 270 | 270 | 270 | 1,000 |
1998/03/20 | 258 | 260 | 258 | 260 | 3,000 |
1998/03/18 | 261 | 265 | 257 | 260 | 12,000 |
1998/03/17 | 265 | 265 | 260 | 260 | 3,000 |
1998/03/13 | 275 | 275 | 270 | 270 | 5,000 |
1998/03/11 | 286 | 286 | 286 | 286 | 4,000 |
1998/03/10 | 290 | 290 | 286 | 286 | 10,000 |
1998/03/09 | 286 | 286 | 286 | 286 | 2,000 |
1998/03/06 | 285 | 285 | 280 | 280 | 7,000 |
1998/03/05 | 275 | 275 | 275 | 275 | 2,000 |
1998/03/04 | 280 | 283 | 280 | 283 | 4,000 |
1998/03/03 | 299 | 300 | 275 | 275 | 14,000 |
1998/03/02 | 290 | 300 | 290 | 300 | 4,000 |
1998/02/27 | 266 | 270 | 256 | 256 | 8,000 |
1998/02/26 | 265 | 269 | 251 | 251 | 6,000 |
1998/02/25 | 265 | 265 | 265 | 265 | 5,000 |
1998/02/24 | 269 | 269 | 269 | 269 | 1,000 |
1998/02/23 | 270 | 270 | 270 | 270 | 3,000 |
1998/02/20 | 265 | 265 | 265 | 265 | 1,000 |
1998/02/19 | 275 | 275 | 275 | 275 | 1,000 |
1998/02/18 | 279 | 280 | 279 | 280 | 4,000 |
1998/02/16 | 280 | 280 | 280 | 280 | 4,000 |
1998/02/13 | 290 | 310 | 290 | 300 | 26,000 |
1998/02/12 | 290 | 290 | 275 | 275 | 18,000 |
1998/02/10 | 269 | 276 | 265 | 265 | 18,000 |
1998/02/09 | 250 | 253 | 250 | 253 | 4,000 |
1998/02/06 | 246 | 247 | 246 | 247 | 3,000 |
1998/02/04 | 250 | 250 | 240 | 240 | 3,000 |
1998/02/03 | 235 | 250 | 235 | 250 | 5,000 |
1998/02/02 | 221 | 221 | 221 | 221 | 2,000 |
1998/01/30 | 250 | 250 | 250 | 250 | 1,000 |
1998/01/29 | 270 | 270 | 270 | 270 | 2,000 |
1998/01/28 | 250 | 270 | 250 | 270 | 14,000 |
1998/01/27 | 253 | 259 | 250 | 250 | 9,000 |
1998/01/26 | 240 | 248 | 240 | 245 | 8,000 |
1998/01/23 | 238 | 238 | 233 | 233 | 8,000 |
1998/01/22 | 227 | 240 | 227 | 238 | 11,000 |
1998/01/21 | 225 | 228 | 225 | 228 | 9,000 |
1998/01/20 | 190 | 190 | 190 | 190 | 1,000 |
1998/01/19 | 186 | 190 | 186 | 190 | 8,000 |
1998/01/16 | 172 | 180 | 172 | 176 | 9,000 |
1998/01/14 | 170 | 170 | 170 | 170 | 1,000 |
1998/01/12 | 170 | 190 | 170 | 190 | 15,000 |
1998/01/09 | 166 | 166 | 161 | 161 | 4,000 |
1998/01/08 | 166 | 166 | 166 | 166 | 2,000 |
1998/01/07 | 165 | 165 | 165 | 165 | 1,000 |