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 |
|---|---|---|---|---|---|
| 1999/12/30 | 141 | 141 | 141 | 141 | 6,000 |
| 1999/12/28 | 145 | 145 | 145 | 145 | 5,000 |
| 1999/12/27 | 145 | 145 | 145 | 145 | 6,000 |
| 1999/12/24 | 155 | 155 | 147 | 150 | 7,000 |
| 1999/12/22 | 160 | 161 | 151 | 151 | 15,000 |
| 1999/12/21 | 162 | 173 | 160 | 160 | 15,000 |
| 1999/12/20 | 160 | 160 | 160 | 160 | 4,000 |
| 1999/12/17 | 170 | 172 | 170 | 170 | 5,000 |
| 1999/12/16 | 165 | 180 | 165 | 173 | 28,000 |
| 1999/12/15 | 165 | 174 | 165 | 165 | 11,000 |
| 1999/12/14 | 175 | 175 | 170 | 175 | 8,000 |
| 1999/12/13 | 180 | 181 | 180 | 181 | 2,000 |
| 1999/12/10 | 180 | 180 | 180 | 180 | 7,000 |
| 1999/12/09 | 170 | 170 | 170 | 170 | 1,000 |
| 1999/12/08 | 179 | 179 | 171 | 175 | 57,000 |
| 1999/12/07 | 180 | 180 | 179 | 179 | 5,000 |
| 1999/12/06 | 179 | 180 | 179 | 180 | 9,000 |
| 1999/12/03 | 171 | 180 | 171 | 180 | 11,000 |
| 1999/12/02 | 171 | 171 | 171 | 171 | 1,000 |
| 1999/11/29 | 170 | 170 | 170 | 170 | 3,000 |
| 1999/11/25 | 180 | 180 | 180 | 180 | 3,000 |
| 1999/11/24 | 180 | 180 | 180 | 180 | 4,000 |
| 1999/11/22 | 180 | 180 | 180 | 180 | 3,000 |
| 1999/11/19 | 166 | 170 | 166 | 166 | 32,000 |
| 1999/11/18 | 180 | 180 | 180 | 180 | 5,000 |
| 1999/11/17 | 175 | 175 | 175 | 175 | 5,000 |
| 1999/11/16 | 175 | 175 | 175 | 175 | 6,000 |
| 1999/11/15 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/11/12 | 176 | 180 | 176 | 180 | 6,000 |
| 1999/11/11 | 180 | 180 | 178 | 178 | 5,000 |
| 1999/11/10 | 190 | 200 | 190 | 200 | 6,000 |
| 1999/11/09 | 176 | 176 | 176 | 176 | 2,000 |
| 1999/11/08 | 175 | 175 | 175 | 175 | 1,000 |
| 1999/11/05 | 195 | 195 | 190 | 190 | 7,000 |
| 1999/11/04 | 197 | 198 | 197 | 198 | 4,000 |
| 1999/11/02 | 200 | 200 | 196 | 196 | 7,000 |
| 1999/11/01 | 195 | 195 | 195 | 195 | 2,000 |
| 1999/10/29 | 197 | 197 | 197 | 197 | 3,000 |
| 1999/10/28 | 198 | 198 | 197 | 197 | 4,000 |
| 1999/10/27 | 197 | 198 | 197 | 198 | 8,000 |
| 1999/10/26 | 201 | 201 | 198 | 198 | 8,000 |
| 1999/10/25 | 200 | 201 | 200 | 201 | 4,000 |
| 1999/10/22 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/10/21 | 210 | 210 | 205 | 205 | 3,000 |
| 1999/10/20 | 200 | 200 | 200 | 200 | 4,000 |
| 1999/10/19 | 198 | 198 | 198 | 198 | 2,000 |
| 1999/10/18 | 202 | 203 | 199 | 199 | 6,000 |
| 1999/10/15 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/10/14 | 205 | 205 | 205 | 205 | 2,000 |
| 1999/10/13 | 210 | 210 | 205 | 205 | 5,000 |
| 1999/10/12 | 210 | 210 | 210 | 210 | 4,000 |
| 1999/10/08 | 204 | 204 | 202 | 202 | 6,000 |
| 1999/10/07 | 204 | 204 | 204 | 204 | 8,000 |
| 1999/10/06 | 203 | 203 | 203 | 203 | 5,000 |
| 1999/10/05 | 205 | 210 | 205 | 210 | 5,000 |
| 1999/10/04 | 200 | 205 | 200 | 205 | 5,000 |
| 1999/10/01 | 203 | 203 | 201 | 201 | 9,000 |
| 1999/09/30 | 205 | 205 | 205 | 205 | 6,000 |
| 1999/09/29 | 205 | 205 | 201 | 201 | 7,000 |
| 1999/09/28 | 200 | 205 | 200 | 205 | 3,000 |
| 1999/09/27 | 200 | 200 | 200 | 200 | 4,000 |
| 1999/09/24 | 205 | 205 | 200 | 200 | 9,000 |
| 1999/09/22 | 210 | 210 | 210 | 210 | 6,000 |
| 1999/09/21 | 219 | 220 | 214 | 220 | 5,000 |
| 1999/09/20 | 220 | 220 | 220 | 220 | 12,000 |
| 1999/09/17 | 206 | 206 | 200 | 200 | 3,000 |
| 1999/09/16 | 197 | 197 | 197 | 197 | 5,000 |
| 1999/09/14 | 206 | 206 | 206 | 206 | 4,000 |
| 1999/09/13 | 203 | 206 | 203 | 206 | 4,000 |
| 1999/09/10 | 210 | 215 | 209 | 215 | 19,000 |
| 1999/09/09 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/09/08 | 221 | 221 | 211 | 221 | 5,000 |
| 1999/09/07 | 212 | 222 | 212 | 222 | 3,000 |
| 1999/09/06 | 202 | 210 | 202 | 210 | 6,000 |
| 1999/09/03 | 230 | 230 | 227 | 227 | 4,000 |
| 1999/09/02 | 227 | 230 | 227 | 230 | 2,000 |
| 1999/09/01 | 222 | 229 | 222 | 229 | 4,000 |
| 1999/08/31 | 222 | 222 | 222 | 222 | 4,000 |
| 1999/08/30 | 220 | 220 | 220 | 220 | 12,000 |
| 1999/08/27 | 222 | 222 | 222 | 222 | 8,000 |
| 1999/08/26 | 225 | 229 | 225 | 229 | 4,000 |
| 1999/08/25 | 225 | 225 | 221 | 221 | 5,000 |
| 1999/08/24 | 225 | 225 | 225 | 225 | 16,000 |
| 1999/08/23 | 227 | 228 | 225 | 225 | 15,000 |
| 1999/08/20 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/08/19 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/08/18 | 227 | 227 | 225 | 225 | 5,000 |
| 1999/08/17 | 230 | 230 | 227 | 227 | 3,000 |
| 1999/08/16 | 226 | 230 | 226 | 230 | 2,000 |
| 1999/08/13 | 220 | 220 | 220 | 220 | 4,000 |
| 1999/08/11 | 230 | 240 | 230 | 240 | 8,000 |
| 1999/08/10 | 235 | 235 | 235 | 235 | 6,000 |
| 1999/08/06 | 224 | 224 | 224 | 224 | 6,000 |
| 1999/08/05 | 224 | 224 | 224 | 224 | 1,000 |
| 1999/08/04 | 222 | 223 | 222 | 223 | 4,000 |
| 1999/08/03 | 236 | 236 | 235 | 235 | 2,000 |
| 1999/08/02 | 235 | 235 | 235 | 235 | 7,000 |
| 1999/07/30 | 235 | 235 | 235 | 235 | 7,000 |
| 1999/07/28 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/07/27 | 249 | 249 | 249 | 249 | 2,000 |
| 1999/07/26 | 240 | 250 | 240 | 250 | 6,000 |
| 1999/07/23 | 250 | 250 | 245 | 245 | 15,000 |
| 1999/07/22 | 255 | 255 | 251 | 252 | 8,000 |
| 1999/07/21 | 260 | 260 | 250 | 260 | 18,000 |
| 1999/07/19 | 266 | 269 | 260 | 260 | 20,000 |
| 1999/07/16 | 280 | 285 | 271 | 271 | 31,000 |
| 1999/07/15 | 265 | 276 | 261 | 276 | 44,000 |
| 1999/07/14 | 250 | 253 | 250 | 253 | 19,000 |
| 1999/07/13 | 250 | 250 | 245 | 246 | 9,000 |
| 1999/07/12 | 250 | 250 | 238 | 238 | 15,000 |
| 1999/07/09 | 240 | 240 | 236 | 238 | 7,000 |
| 1999/07/08 | 235 | 242 | 235 | 237 | 6,000 |
| 1999/07/07 | 231 | 233 | 231 | 232 | 9,000 |
| 1999/07/06 | 235 | 235 | 225 | 225 | 16,000 |
| 1999/07/05 | 240 | 240 | 240 | 240 | 8,000 |
| 1999/07/02 | 237 | 240 | 237 | 240 | 5,000 |
| 1999/07/01 | 244 | 245 | 244 | 245 | 8,000 |
| 1999/06/30 | 244 | 244 | 244 | 244 | 15,000 |
| 1999/06/29 | 239 | 243 | 239 | 243 | 28,000 |
| 1999/06/28 | 230 | 237 | 230 | 237 | 18,000 |
| 1999/06/25 | 231 | 233 | 230 | 230 | 7,000 |
| 1999/06/24 | 236 | 238 | 235 | 235 | 9,000 |
| 1999/06/23 | 240 | 240 | 235 | 235 | 12,000 |
| 1999/06/22 | 246 | 246 | 230 | 241 | 19,000 |
| 1999/06/21 | 231 | 249 | 231 | 247 | 69,000 |
| 1999/06/18 | 221 | 228 | 221 | 228 | 23,000 |
| 1999/06/17 | 225 | 225 | 213 | 213 | 3,000 |
| 1999/06/16 | 210 | 210 | 210 | 210 | 15,000 |
| 1999/06/15 | 209 | 210 | 205 | 210 | 22,000 |
| 1999/06/14 | 207 | 210 | 203 | 209 | 14,000 |
| 1999/06/11 | 205 | 207 | 205 | 205 | 15,000 |
| 1999/06/10 | 206 | 206 | 202 | 205 | 15,000 |
| 1999/06/09 | 205 | 205 | 200 | 200 | 6,000 |
| 1999/06/08 | 205 | 205 | 205 | 205 | 12,000 |
| 1999/06/07 | 205 | 205 | 205 | 205 | 2,000 |
| 1999/06/04 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/06/03 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/06/02 | 205 | 205 | 205 | 205 | 6,000 |
| 1999/05/31 | 196 | 196 | 196 | 196 | 3,000 |
| 1999/05/28 | 200 | 205 | 198 | 200 | 24,000 |
| 1999/05/26 | 203 | 203 | 200 | 200 | 4,000 |
| 1999/05/25 | 203 | 205 | 203 | 205 | 5,000 |
| 1999/05/24 | 203 | 203 | 203 | 203 | 2,000 |
| 1999/05/21 | 214 | 214 | 213 | 213 | 4,000 |
| 1999/05/20 | 210 | 214 | 210 | 213 | 6,000 |
| 1999/05/19 | 210 | 215 | 210 | 210 | 6,000 |
| 1999/05/18 | 205 | 215 | 205 | 210 | 10,000 |
| 1999/05/17 | 217 | 219 | 215 | 215 | 16,000 |
| 1999/05/14 | 214 | 220 | 210 | 220 | 27,000 |
| 1999/05/13 | 218 | 218 | 214 | 214 | 9,000 |
| 1999/05/12 | 212 | 220 | 212 | 220 | 14,000 |
| 1999/05/11 | 212 | 212 | 212 | 212 | 4,000 |
| 1999/05/10 | 210 | 212 | 210 | 211 | 21,000 |
| 1999/05/07 | 215 | 215 | 210 | 210 | 15,000 |
| 1999/05/06 | 205 | 215 | 204 | 215 | 14,000 |
| 1999/04/30 | 203 | 205 | 203 | 205 | 7,000 |
| 1999/04/28 | 205 | 205 | 202 | 202 | 7,000 |
| 1999/04/27 | 204 | 204 | 201 | 204 | 13,000 |
| 1999/04/26 | 195 | 204 | 195 | 204 | 6,000 |
| 1999/04/23 | 200 | 202 | 198 | 202 | 23,000 |
| 1999/04/22 | 206 | 206 | 198 | 198 | 31,000 |
| 1999/04/21 | 207 | 207 | 207 | 207 | 15,000 |
| 1999/04/20 | 205 | 205 | 204 | 205 | 17,000 |
| 1999/04/19 | 205 | 210 | 203 | 205 | 22,000 |
| 1999/04/16 | 207 | 207 | 205 | 205 | 17,000 |
| 1999/04/15 | 206 | 206 | 203 | 203 | 11,000 |
| 1999/04/14 | 212 | 213 | 205 | 210 | 22,000 |
| 1999/04/13 | 214 | 216 | 211 | 212 | 18,000 |
| 1999/04/12 | 232 | 232 | 205 | 210 | 17,000 |
| 1999/04/09 | 230 | 230 | 223 | 230 | 38,000 |
| 1999/04/08 | 230 | 230 | 222 | 222 | 42,000 |
| 1999/04/07 | 203 | 221 | 203 | 220 | 58,000 |
| 1999/04/06 | 201 | 201 | 197 | 201 | 40,000 |
| 1999/04/05 | 191 | 197 | 190 | 197 | 16,000 |
| 1999/04/02 | 187 | 190 | 187 | 190 | 16,000 |
| 1999/04/01 | 177 | 182 | 177 | 182 | 45,000 |
| 1999/03/31 | 177 | 177 | 177 | 177 | 3,000 |
| 1999/03/30 | 179 | 179 | 179 | 179 | 1,000 |
| 1999/03/29 | 180 | 180 | 179 | 179 | 4,000 |
| 1999/03/26 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/03/25 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/03/24 | 180 | 180 | 175 | 175 | 13,000 |
| 1999/03/23 | 182 | 185 | 180 | 180 | 17,000 |
| 1999/03/19 | 184 | 184 | 177 | 177 | 13,000 |
| 1999/03/18 | 189 | 189 | 187 | 187 | 6,000 |
| 1999/03/17 | 183 | 187 | 180 | 187 | 24,000 |
| 1999/03/16 | 176 | 176 | 176 | 176 | 2,000 |
| 1999/03/15 | 185 | 185 | 185 | 185 | 4,000 |
| 1999/03/12 | 183 | 183 | 180 | 180 | 6,000 |
| 1999/03/11 | 182 | 182 | 180 | 182 | 11,000 |
| 1999/03/10 | 183 | 183 | 180 | 182 | 23,000 |
| 1999/03/09 | 173 | 177 | 172 | 177 | 6,000 |
| 1999/03/08 | 174 | 174 | 172 | 172 | 6,000 |
| 1999/03/05 | 171 | 172 | 171 | 172 | 4,000 |
| 1999/03/03 | 170 | 170 | 170 | 170 | 2,000 |
| 1999/03/02 | 170 | 170 | 170 | 170 | 5,000 |
| 1999/02/26 | 169 | 169 | 169 | 169 | 1,000 |
| 1999/02/25 | 168 | 168 | 168 | 168 | 1,000 |
| 1999/02/24 | 168 | 168 | 168 | 168 | 2,000 |
| 1999/02/23 | 175 | 176 | 168 | 168 | 3,000 |
| 1999/02/22 | 177 | 177 | 167 | 167 | 5,000 |
| 1999/02/19 | 166 | 179 | 165 | 179 | 11,000 |
| 1999/02/18 | 168 | 168 | 165 | 165 | 4,000 |
| 1999/02/17 | 168 | 168 | 168 | 168 | 2,000 |
| 1999/02/16 | 167 | 168 | 167 | 168 | 2,000 |
| 1999/02/15 | 179 | 183 | 179 | 183 | 3,000 |
| 1999/02/10 | 179 | 179 | 179 | 179 | 16,000 |
| 1999/02/08 | 166 | 166 | 166 | 166 | 1,000 |
| 1999/02/05 | 168 | 168 | 166 | 166 | 4,000 |
| 1999/02/04 | 168 | 168 | 168 | 168 | 1,000 |
| 1999/02/03 | 168 | 168 | 168 | 168 | 1,000 |
| 1999/02/01 | 174 | 174 | 174 | 174 | 2,000 |
| 1999/01/29 | 165 | 167 | 165 | 165 | 11,000 |
| 1999/01/27 | 184 | 184 | 180 | 180 | 4,000 |
| 1999/01/26 | 175 | 188 | 175 | 188 | 9,000 |
| 1999/01/22 | 172 | 172 | 172 | 172 | 1,000 |
| 1999/01/21 | 172 | 174 | 169 | 169 | 12,000 |
| 1999/01/20 | 163 | 166 | 163 | 165 | 10,000 |
| 1999/01/19 | 163 | 163 | 163 | 163 | 5,000 |
| 1999/01/18 | 163 | 163 | 163 | 163 | 5,000 |
| 1999/01/14 | 165 | 165 | 163 | 163 | 4,000 |
| 1999/01/13 | 165 | 165 | 165 | 165 | 1,000 |
| 1999/01/12 | 174 | 174 | 174 | 174 | 1,000 |
| 1999/01/11 | 175 | 175 | 175 | 175 | 8,000 |
| 1999/01/08 | 163 | 163 | 163 | 163 | 4,000 |
| 1999/01/07 | 166 | 166 | 164 | 165 | 9,000 |
| 1999/01/06 | 165 | 170 | 165 | 165 | 6,000 |
| 1999/01/05 | 170 | 170 | 165 | 165 | 3,000 |