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 |
---|---|---|---|---|---|
2000/12/29 | 147 | 147 | 147 | 147 | 10,000 |
2000/12/28 | 145 | 145 | 145 | 145 | 4,000 |
2000/12/27 | 145 | 145 | 145 | 145 | 1,000 |
2000/12/26 | 144 | 144 | 144 | 144 | 1,000 |
2000/12/25 | 144 | 144 | 144 | 144 | 1,000 |
2000/12/22 | 145 | 145 | 143 | 143 | 4,000 |
2000/12/21 | 144 | 145 | 143 | 143 | 13,000 |
2000/12/20 | 147 | 147 | 145 | 145 | 2,000 |
2000/12/19 | 147 | 147 | 147 | 147 | 2,000 |
2000/12/18 | 160 | 160 | 160 | 160 | 1,000 |
2000/12/13 | 160 | 163 | 160 | 163 | 4,000 |
2000/12/12 | 162 | 162 | 161 | 161 | 6,000 |
2000/12/11 | 155 | 160 | 155 | 160 | 8,000 |
2000/12/08 | 149 | 149 | 149 | 149 | 1,000 |
2000/12/06 | 147 | 147 | 146 | 146 | 2,000 |
2000/12/05 | 155 | 155 | 152 | 152 | 2,000 |
2000/12/01 | 145 | 145 | 145 | 145 | 5,000 |
2000/11/28 | 145 | 145 | 144 | 144 | 3,000 |
2000/11/27 | 144 | 144 | 144 | 144 | 1,000 |
2000/11/24 | 159 | 159 | 158 | 158 | 4,000 |
2000/11/22 | 155 | 160 | 155 | 160 | 6,000 |
2000/11/21 | 160 | 160 | 160 | 160 | 3,000 |
2000/11/20 | 143 | 146 | 143 | 146 | 5,000 |
2000/11/17 | 143 | 143 | 143 | 143 | 2,000 |
2000/11/16 | 143 | 143 | 143 | 143 | 1,000 |
2000/11/14 | 143 | 143 | 143 | 143 | 5,000 |
2000/11/13 | 143 | 143 | 143 | 143 | 2,000 |
2000/11/10 | 160 | 160 | 160 | 160 | 7,000 |
2000/11/09 | 145 | 145 | 143 | 145 | 4,000 |
2000/11/08 | 143 | 144 | 143 | 144 | 3,000 |
2000/11/06 | 143 | 144 | 143 | 143 | 6,000 |
2000/11/01 | 143 | 143 | 143 | 143 | 2,000 |
2000/10/31 | 143 | 143 | 130 | 143 | 4,000 |
2000/10/30 | 143 | 143 | 143 | 143 | 1,000 |
2000/10/27 | 142 | 142 | 142 | 142 | 4,000 |
2000/10/26 | 147 | 147 | 147 | 147 | 1,000 |
2000/10/23 | 145 | 146 | 145 | 146 | 13,000 |
2000/10/20 | 146 | 146 | 146 | 146 | 6,000 |
2000/10/19 | 149 | 149 | 145 | 145 | 4,000 |
2000/10/18 | 151 | 151 | 147 | 150 | 10,000 |
2000/10/17 | 151 | 153 | 151 | 153 | 2,000 |
2000/10/12 | 151 | 151 | 151 | 151 | 4,000 |
2000/10/11 | 151 | 151 | 151 | 151 | 1,000 |
2000/10/10 | 160 | 160 | 160 | 160 | 7,000 |
2000/10/06 | 150 | 150 | 150 | 150 | 5,000 |
2000/10/05 | 157 | 157 | 150 | 150 | 19,000 |
2000/10/04 | 157 | 157 | 155 | 155 | 3,000 |
2000/10/03 | 160 | 160 | 160 | 160 | 5,000 |
2000/10/02 | 160 | 160 | 160 | 160 | 1,000 |
2000/09/27 | 177 | 177 | 177 | 177 | 1,000 |
2000/09/25 | 167 | 167 | 167 | 167 | 1,000 |
2000/09/22 | 167 | 167 | 166 | 166 | 4,000 |
2000/09/21 | 179 | 179 | 179 | 179 | 2,000 |
2000/09/20 | 167 | 167 | 166 | 166 | 2,000 |
2000/09/19 | 168 | 168 | 165 | 165 | 6,000 |
2000/09/18 | 177 | 177 | 177 | 177 | 1,000 |
2000/09/14 | 167 | 177 | 167 | 177 | 12,000 |
2000/09/13 | 177 | 177 | 167 | 167 | 7,000 |
2000/09/12 | 183 | 183 | 182 | 182 | 2,000 |
2000/09/11 | 185 | 185 | 185 | 185 | 6,000 |
2000/09/05 | 168 | 175 | 167 | 175 | 19,000 |
2000/09/04 | 170 | 170 | 165 | 167 | 18,000 |
2000/09/01 | 173 | 173 | 160 | 168 | 15,000 |
2000/08/31 | 181 | 181 | 175 | 175 | 6,000 |
2000/08/30 | 188 | 188 | 188 | 188 | 7,000 |
2000/08/29 | 188 | 188 | 188 | 188 | 3,000 |
2000/08/28 | 193 | 196 | 183 | 189 | 36,000 |
2000/08/25 | 219 | 219 | 188 | 193 | 49,000 |
2000/08/24 | 226 | 226 | 220 | 222 | 116,000 |
2000/08/23 | 183 | 230 | 183 | 226 | 117,000 |
2000/08/22 | 178 | 183 | 176 | 183 | 33,000 |
2000/08/21 | 165 | 178 | 165 | 173 | 51,000 |
2000/08/18 | 164 | 165 | 162 | 165 | 13,000 |
2000/08/17 | 165 | 165 | 165 | 165 | 6,000 |
2000/08/16 | 169 | 169 | 169 | 169 | 2,000 |
2000/08/15 | 168 | 168 | 164 | 164 | 27,000 |
2000/08/14 | 169 | 169 | 160 | 169 | 27,000 |
2000/08/11 | 142 | 150 | 142 | 150 | 9,000 |
2000/08/10 | 168 | 168 | 142 | 142 | 15,000 |
2000/08/08 | 151 | 151 | 151 | 151 | 2,000 |
2000/08/07 | 131 | 151 | 131 | 151 | 17,000 |
2000/08/04 | 128 | 128 | 128 | 128 | 1,000 |
2000/08/02 | 143 | 143 | 143 | 143 | 2,000 |
2000/08/01 | 144 | 144 | 144 | 144 | 2,000 |
2000/07/31 | 121 | 121 | 121 | 121 | 3,000 |
2000/07/27 | 150 | 150 | 150 | 150 | 13,000 |
2000/07/26 | 152 | 152 | 150 | 150 | 12,000 |
2000/07/25 | 150 | 150 | 150 | 150 | 3,000 |
2000/07/24 | 157 | 157 | 147 | 149 | 12,000 |
2000/07/21 | 160 | 160 | 159 | 160 | 12,000 |
2000/07/19 | 156 | 156 | 150 | 150 | 21,000 |
2000/07/18 | 170 | 170 | 161 | 161 | 30,000 |
2000/07/17 | 152 | 169 | 150 | 169 | 62,000 |
2000/07/14 | 150 | 150 | 149 | 150 | 16,000 |
2000/07/13 | 151 | 151 | 150 | 150 | 19,000 |
2000/07/12 | 150 | 150 | 150 | 150 | 5,000 |
2000/07/11 | 155 | 155 | 145 | 145 | 13,000 |
2000/07/10 | 155 | 155 | 155 | 155 | 10,000 |
2000/07/07 | 149 | 150 | 148 | 150 | 19,000 |
2000/07/05 | 154 | 154 | 149 | 149 | 29,000 |
2000/07/04 | 157 | 157 | 149 | 152 | 22,000 |
2000/07/03 | 140 | 152 | 140 | 152 | 49,000 |
2000/06/30 | 135 | 138 | 135 | 138 | 20,000 |
2000/06/29 | 136 | 136 | 135 | 135 | 4,000 |
2000/06/28 | 132 | 135 | 132 | 135 | 5,000 |
2000/06/27 | 130 | 130 | 130 | 130 | 2,000 |
2000/06/26 | 130 | 132 | 130 | 132 | 3,000 |
2000/06/23 | 130 | 130 | 130 | 130 | 3,000 |
2000/06/22 | 132 | 132 | 130 | 130 | 10,000 |
2000/06/21 | 132 | 132 | 132 | 132 | 9,000 |
2000/06/20 | 130 | 132 | 130 | 132 | 6,000 |
2000/06/19 | 131 | 132 | 131 | 132 | 18,000 |
2000/06/16 | 135 | 135 | 132 | 134 | 8,000 |
2000/06/15 | 135 | 135 | 135 | 135 | 2,000 |
2000/06/14 | 135 | 135 | 135 | 135 | 4,000 |
2000/06/13 | 130 | 135 | 130 | 135 | 31,000 |
2000/06/12 | 134 | 134 | 130 | 130 | 10,000 |
2000/06/09 | 130 | 130 | 126 | 130 | 7,000 |
2000/06/08 | 130 | 130 | 126 | 130 | 7,000 |
2000/06/07 | 126 | 130 | 126 | 130 | 2,000 |
2000/06/06 | 126 | 126 | 126 | 126 | 2,000 |
2000/06/05 | 130 | 130 | 125 | 125 | 13,000 |
2000/06/02 | 125 | 130 | 125 | 130 | 5,000 |
2000/05/29 | 130 | 130 | 130 | 130 | 3,000 |
2000/05/26 | 126 | 130 | 125 | 130 | 9,000 |
2000/05/25 | 125 | 125 | 125 | 125 | 6,000 |
2000/05/24 | 133 | 135 | 133 | 135 | 9,000 |
2000/05/23 | 133 | 133 | 133 | 133 | 2,000 |
2000/05/22 | 135 | 135 | 135 | 135 | 5,000 |
2000/05/19 | 135 | 135 | 135 | 135 | 1,000 |
2000/05/18 | 135 | 135 | 135 | 135 | 2,000 |
2000/05/17 | 135 | 135 | 135 | 135 | 4,000 |
2000/05/16 | 133 | 134 | 133 | 134 | 3,000 |
2000/05/15 | 133 | 133 | 133 | 133 | 1,000 |
2000/05/11 | 130 | 130 | 130 | 130 | 1,000 |
2000/05/10 | 132 | 134 | 131 | 131 | 14,000 |
2000/05/09 | 135 | 135 | 131 | 131 | 3,000 |
2000/05/08 | 134 | 134 | 134 | 134 | 11,000 |
2000/05/02 | 134 | 134 | 134 | 134 | 1,000 |
2000/04/27 | 133 | 133 | 132 | 132 | 8,000 |
2000/04/26 | 132 | 132 | 132 | 132 | 3,000 |
2000/04/25 | 140 | 140 | 140 | 140 | 3,000 |
2000/04/24 | 130 | 131 | 130 | 131 | 4,000 |
2000/04/21 | 130 | 130 | 130 | 130 | 9,000 |
2000/04/20 | 145 | 145 | 140 | 140 | 5,000 |
2000/04/14 | 146 | 147 | 142 | 145 | 6,000 |
2000/04/13 | 141 | 146 | 141 | 141 | 4,000 |
2000/04/10 | 149 | 149 | 138 | 138 | 14,000 |
2000/04/07 | 148 | 148 | 141 | 141 | 4,000 |
2000/04/04 | 140 | 154 | 140 | 154 | 5,000 |
2000/04/03 | 135 | 139 | 131 | 139 | 12,000 |
2000/03/31 | 145 | 145 | 145 | 145 | 1,000 |
2000/03/30 | 147 | 155 | 146 | 155 | 3,000 |
2000/03/29 | 145 | 145 | 145 | 145 | 4,000 |
2000/03/28 | 141 | 141 | 141 | 141 | 2,000 |
2000/03/24 | 143 | 143 | 140 | 140 | 10,000 |
2000/03/21 | 142 | 143 | 142 | 143 | 6,000 |
2000/03/17 | 140 | 143 | 140 | 143 | 2,000 |
2000/03/16 | 141 | 145 | 140 | 145 | 11,000 |
2000/03/15 | 145 | 145 | 145 | 145 | 1,000 |
2000/03/14 | 146 | 146 | 146 | 146 | 2,000 |
2000/03/13 | 155 | 155 | 155 | 155 | 1,000 |
2000/03/10 | 153 | 154 | 145 | 145 | 11,000 |
2000/03/09 | 143 | 143 | 143 | 143 | 1,000 |
2000/03/08 | 141 | 141 | 141 | 141 | 1,000 |
2000/03/06 | 143 | 143 | 141 | 141 | 16,000 |
2000/03/03 | 143 | 143 | 143 | 143 | 4,000 |
2000/03/02 | 149 | 151 | 149 | 151 | 6,000 |
2000/03/01 | 149 | 149 | 149 | 149 | 2,000 |
2000/02/29 | 142 | 143 | 142 | 143 | 3,000 |
2000/02/28 | 141 | 141 | 140 | 140 | 5,000 |
2000/02/25 | 145 | 145 | 142 | 142 | 7,000 |
2000/02/24 | 145 | 145 | 141 | 141 | 9,000 |
2000/02/23 | 150 | 150 | 145 | 145 | 2,000 |
2000/02/22 | 150 | 150 | 150 | 150 | 3,000 |
2000/02/21 | 150 | 150 | 150 | 150 | 5,000 |
2000/02/18 | 151 | 151 | 150 | 150 | 9,000 |
2000/02/17 | 153 | 153 | 151 | 151 | 23,000 |
2000/02/16 | 153 | 153 | 153 | 153 | 6,000 |
2000/02/15 | 157 | 157 | 155 | 155 | 9,000 |
2000/02/14 | 159 | 159 | 157 | 157 | 3,000 |
2000/02/10 | 170 | 170 | 160 | 160 | 11,000 |
2000/02/09 | 160 | 160 | 160 | 160 | 2,000 |
2000/02/08 | 160 | 160 | 160 | 160 | 23,000 |
2000/02/07 | 160 | 160 | 160 | 160 | 2,000 |
2000/02/04 | 155 | 155 | 155 | 155 | 5,000 |
2000/02/03 | 155 | 155 | 155 | 155 | 7,000 |
2000/02/02 | 155 | 155 | 155 | 155 | 10,000 |
2000/02/01 | 155 | 155 | 155 | 155 | 1,000 |
2000/01/31 | 158 | 158 | 158 | 158 | 3,000 |
2000/01/25 | 158 | 158 | 158 | 158 | 3,000 |
2000/01/24 | 160 | 160 | 160 | 160 | 2,000 |
2000/01/21 | 161 | 161 | 161 | 161 | 2,000 |
2000/01/20 | 155 | 155 | 151 | 151 | 6,000 |
2000/01/19 | 152 | 152 | 152 | 152 | 1,000 |
2000/01/18 | 151 | 151 | 151 | 151 | 2,000 |
2000/01/17 | 148 | 155 | 148 | 155 | 9,000 |
2000/01/14 | 153 | 153 | 146 | 146 | 9,000 |
2000/01/13 | 150 | 153 | 150 | 153 | 11,000 |
2000/01/12 | 150 | 150 | 150 | 150 | 1,000 |
2000/01/11 | 150 | 158 | 150 | 158 | 13,000 |
2000/01/07 | 150 | 151 | 150 | 150 | 9,000 |
2000/01/06 | 145 | 150 | 145 | 150 | 6,000 |
2000/01/05 | 145 | 145 | 145 | 145 | 5,000 |
2000/01/04 | 145 | 145 | 141 | 145 | 10,000 |