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 |
---|---|---|---|---|---|
2001/12/28 | 80 | 80 | 80 | 80 | 2,000 |
2001/12/26 | 80 | 81 | 80 | 81 | 5,000 |
2001/12/25 | 82 | 83 | 80 | 80 | 5,000 |
2001/12/21 | 80 | 80 | 76 | 76 | 18,000 |
2001/12/20 | 71 | 71 | 67 | 67 | 4,000 |
2001/12/19 | 80 | 80 | 65 | 69 | 46,000 |
2001/12/18 | 81 | 81 | 81 | 81 | 2,000 |
2001/12/17 | 81 | 85 | 81 | 85 | 11,000 |
2001/12/12 | 93 | 93 | 93 | 93 | 5,000 |
2001/12/10 | 100 | 100 | 99 | 99 | 18,000 |
2001/12/07 | 91 | 92 | 91 | 91 | 13,000 |
2001/12/06 | 85 | 89 | 84 | 89 | 30,000 |
2001/12/05 | 90 | 90 | 80 | 81 | 17,000 |
2001/12/04 | 98 | 98 | 89 | 91 | 26,000 |
2001/12/03 | 100 | 100 | 100 | 100 | 7,000 |
2001/11/30 | 105 | 105 | 102 | 102 | 7,000 |
2001/11/29 | 102 | 102 | 102 | 102 | 2,000 |
2001/11/28 | 105 | 105 | 105 | 105 | 2,000 |
2001/11/27 | 110 | 110 | 110 | 110 | 4,000 |
2001/11/26 | 110 | 110 | 110 | 110 | 2,000 |
2001/11/22 | 113 | 113 | 103 | 110 | 14,000 |
2001/11/21 | 110 | 110 | 101 | 101 | 9,000 |
2001/11/19 | 108 | 108 | 108 | 108 | 1,000 |
2001/11/16 | 110 | 110 | 109 | 109 | 3,000 |
2001/11/13 | 110 | 110 | 110 | 110 | 16,000 |
2001/11/12 | 113 | 113 | 113 | 113 | 9,000 |
2001/11/09 | 112 | 112 | 112 | 112 | 1,000 |
2001/11/07 | 112 | 112 | 110 | 112 | 7,000 |
2001/11/06 | 112 | 112 | 112 | 112 | 1,000 |
2001/11/05 | 112 | 112 | 112 | 112 | 13,000 |
2001/11/02 | 112 | 112 | 112 | 112 | 3,000 |
2001/11/01 | 116 | 116 | 115 | 115 | 5,000 |
2001/10/31 | 116 | 116 | 115 | 115 | 5,000 |
2001/10/29 | 118 | 118 | 118 | 118 | 1,000 |
2001/10/26 | 118 | 119 | 118 | 118 | 11,000 |
2001/10/24 | 118 | 118 | 118 | 118 | 8,000 |
2001/10/23 | 115 | 119 | 115 | 119 | 10,000 |
2001/10/22 | 119 | 119 | 119 | 119 | 2,000 |
2001/10/18 | 119 | 119 | 117 | 117 | 10,000 |
2001/10/17 | 117 | 117 | 117 | 117 | 2,000 |
2001/10/12 | 115 | 116 | 114 | 114 | 4,000 |
2001/10/11 | 125 | 125 | 125 | 125 | 1,000 |
2001/10/10 | 125 | 125 | 125 | 125 | 9,000 |
2001/10/09 | 121 | 121 | 121 | 121 | 1,000 |
2001/10/05 | 120 | 122 | 120 | 122 | 7,000 |
2001/10/04 | 116 | 119 | 116 | 119 | 7,000 |
2001/10/03 | 116 | 116 | 116 | 116 | 1,000 |
2001/10/01 | 115 | 115 | 115 | 115 | 1,000 |
2001/09/28 | 124 | 124 | 124 | 124 | 5,000 |
2001/09/25 | 113 | 113 | 113 | 113 | 5,000 |
2001/09/21 | 114 | 114 | 113 | 113 | 8,000 |
2001/09/20 | 122 | 122 | 115 | 115 | 7,000 |
2001/09/19 | 122 | 122 | 122 | 122 | 1,000 |
2001/09/14 | 114 | 123 | 114 | 123 | 3,000 |
2001/09/13 | 113 | 114 | 112 | 114 | 7,000 |
2001/09/12 | 107 | 113 | 107 | 113 | 37,000 |
2001/09/11 | 133 | 133 | 132 | 132 | 2,000 |
2001/09/10 | 137 | 137 | 133 | 133 | 9,000 |
2001/09/07 | 133 | 133 | 133 | 133 | 3,000 |
2001/09/05 | 134 | 134 | 134 | 134 | 1,000 |
2001/09/03 | 133 | 133 | 132 | 132 | 10,000 |
2001/08/31 | 136 | 136 | 136 | 136 | 1,000 |
2001/08/30 | 139 | 139 | 136 | 136 | 3,000 |
2001/08/29 | 140 | 140 | 139 | 139 | 3,000 |
2001/08/28 | 144 | 144 | 141 | 141 | 6,000 |
2001/08/23 | 140 | 140 | 138 | 139 | 11,000 |
2001/08/22 | 137 | 140 | 136 | 136 | 8,000 |
2001/08/21 | 147 | 147 | 147 | 147 | 3,000 |
2001/08/20 | 136 | 136 | 136 | 136 | 1,000 |
2001/08/17 | 138 | 138 | 138 | 138 | 3,000 |
2001/08/16 | 137 | 138 | 137 | 138 | 4,000 |
2001/08/15 | 139 | 139 | 139 | 139 | 1,000 |
2001/08/14 | 140 | 140 | 139 | 140 | 4,000 |
2001/08/13 | 140 | 140 | 140 | 140 | 5,000 |
2001/08/10 | 141 | 142 | 140 | 142 | 14,000 |
2001/08/09 | 140 | 140 | 140 | 140 | 2,000 |
2001/08/08 | 139 | 140 | 139 | 140 | 3,000 |
2001/08/07 | 139 | 139 | 139 | 139 | 6,000 |
2001/08/03 | 139 | 140 | 139 | 139 | 13,000 |
2001/08/02 | 140 | 140 | 139 | 140 | 15,000 |
2001/08/01 | 140 | 140 | 140 | 140 | 5,000 |
2001/07/31 | 141 | 141 | 141 | 141 | 1,000 |
2001/07/30 | 141 | 141 | 141 | 141 | 2,000 |
2001/07/27 | 141 | 145 | 141 | 141 | 15,000 |
2001/07/26 | 140 | 140 | 140 | 140 | 1,000 |
2001/07/23 | 150 | 150 | 150 | 150 | 7,000 |
2001/07/13 | 145 | 145 | 145 | 145 | 1,000 |
2001/07/10 | 150 | 150 | 150 | 150 | 11,000 |
2001/07/09 | 145 | 145 | 145 | 145 | 2,000 |
2001/07/06 | 145 | 145 | 144 | 144 | 6,000 |
2001/07/05 | 144 | 144 | 144 | 144 | 2,000 |
2001/07/02 | 142 | 142 | 142 | 142 | 1,000 |
2001/06/27 | 141 | 141 | 141 | 141 | 4,000 |
2001/06/26 | 144 | 144 | 140 | 140 | 10,000 |
2001/06/25 | 143 | 143 | 143 | 143 | 1,000 |
2001/06/22 | 143 | 148 | 143 | 148 | 3,000 |
2001/06/21 | 149 | 149 | 149 | 149 | 2,000 |
2001/06/20 | 140 | 140 | 140 | 140 | 4,000 |
2001/06/19 | 144 | 144 | 144 | 144 | 1,000 |
2001/06/18 | 146 | 149 | 146 | 146 | 5,000 |
2001/06/14 | 143 | 143 | 143 | 143 | 2,000 |
2001/06/13 | 143 | 143 | 141 | 141 | 6,000 |
2001/06/12 | 150 | 150 | 148 | 148 | 6,000 |
2001/06/11 | 150 | 150 | 150 | 150 | 12,000 |
2001/06/08 | 147 | 150 | 147 | 150 | 5,000 |
2001/06/07 | 147 | 147 | 146 | 146 | 2,000 |
2001/06/06 | 147 | 147 | 147 | 147 | 4,000 |
2001/06/05 | 146 | 146 | 146 | 146 | 1,000 |
2001/06/01 | 149 | 149 | 148 | 148 | 6,000 |
2001/05/31 | 149 | 149 | 149 | 149 | 2,000 |
2001/05/30 | 157 | 157 | 150 | 150 | 10,000 |
2001/05/29 | 157 | 157 | 157 | 157 | 1,000 |
2001/05/28 | 157 | 157 | 157 | 157 | 2,000 |
2001/05/23 | 158 | 158 | 157 | 157 | 2,000 |
2001/05/22 | 157 | 160 | 156 | 156 | 6,000 |
2001/05/21 | 157 | 157 | 157 | 157 | 2,000 |
2001/05/17 | 158 | 158 | 156 | 157 | 3,000 |
2001/05/16 | 155 | 155 | 152 | 152 | 4,000 |
2001/05/15 | 155 | 155 | 155 | 155 | 4,000 |
2001/05/14 | 152 | 155 | 152 | 155 | 6,000 |
2001/05/11 | 158 | 159 | 157 | 158 | 21,000 |
2001/05/10 | 159 | 159 | 159 | 159 | 7,000 |
2001/05/09 | 156 | 158 | 156 | 158 | 5,000 |
2001/05/08 | 157 | 157 | 155 | 157 | 6,000 |
2001/05/07 | 160 | 160 | 152 | 152 | 22,000 |
2001/05/02 | 158 | 158 | 157 | 157 | 4,000 |
2001/05/01 | 157 | 158 | 156 | 157 | 11,000 |
2001/04/27 | 155 | 156 | 155 | 156 | 5,000 |
2001/04/26 | 153 | 155 | 153 | 154 | 10,000 |
2001/04/25 | 152 | 152 | 152 | 152 | 2,000 |
2001/04/24 | 150 | 152 | 150 | 152 | 3,000 |
2001/04/23 | 149 | 150 | 148 | 148 | 11,000 |
2001/04/20 | 150 | 150 | 150 | 150 | 5,000 |
2001/04/18 | 156 | 156 | 155 | 155 | 5,000 |
2001/04/17 | 150 | 150 | 150 | 150 | 3,000 |
2001/04/16 | 150 | 150 | 145 | 145 | 4,000 |
2001/04/12 | 150 | 150 | 150 | 150 | 3,000 |
2001/04/11 | 147 | 147 | 147 | 147 | 2,000 |
2001/04/10 | 158 | 158 | 151 | 151 | 8,000 |
2001/04/09 | 156 | 156 | 156 | 156 | 5,000 |
2001/04/06 | 152 | 153 | 152 | 153 | 2,000 |
2001/04/05 | 150 | 152 | 150 | 152 | 9,000 |
2001/04/04 | 150 | 150 | 150 | 150 | 1,000 |
2001/04/03 | 150 | 150 | 150 | 150 | 1,000 |
2001/03/30 | 148 | 148 | 148 | 148 | 1,000 |
2001/03/29 | 153 | 153 | 153 | 153 | 3,000 |
2001/03/28 | 155 | 155 | 155 | 155 | 7,000 |
2001/03/26 | 151 | 158 | 151 | 158 | 2,000 |
2001/03/23 | 146 | 146 | 146 | 146 | 7,000 |
2001/03/22 | 146 | 146 | 146 | 146 | 5,000 |
2001/03/21 | 150 | 150 | 146 | 146 | 11,000 |
2001/03/19 | 147 | 147 | 146 | 146 | 4,000 |
2001/03/15 | 146 | 146 | 146 | 146 | 20,000 |
2001/03/14 | 147 | 147 | 145 | 145 | 20,000 |
2001/03/13 | 150 | 150 | 150 | 150 | 3,000 |
2001/03/12 | 147 | 148 | 145 | 145 | 11,000 |
2001/03/09 | 147 | 147 | 145 | 145 | 15,000 |
2001/03/08 | 148 | 148 | 147 | 147 | 30,000 |
2001/03/07 | 149 | 149 | 147 | 147 | 10,000 |
2001/03/01 | 151 | 151 | 150 | 150 | 31,000 |
2001/02/28 | 153 | 153 | 150 | 150 | 4,000 |
2001/02/27 | 152 | 152 | 151 | 152 | 6,000 |
2001/02/26 | 149 | 150 | 149 | 149 | 9,000 |
2001/02/23 | 159 | 159 | 159 | 159 | 6,000 |
2001/02/20 | 152 | 156 | 152 | 156 | 29,000 |
2001/02/19 | 159 | 159 | 147 | 148 | 3,000 |
2001/02/16 | 160 | 161 | 160 | 161 | 6,000 |
2001/02/15 | 158 | 160 | 158 | 160 | 12,000 |
2001/02/14 | 155 | 162 | 152 | 152 | 16,000 |
2001/02/13 | 150 | 150 | 150 | 150 | 7,000 |
2001/02/09 | 148 | 150 | 148 | 149 | 9,000 |
2001/02/08 | 152 | 152 | 147 | 147 | 4,000 |
2001/02/07 | 153 | 153 | 150 | 152 | 5,000 |
2001/02/06 | 144 | 149 | 144 | 149 | 12,000 |
2001/02/05 | 144 | 144 | 144 | 144 | 10,000 |
2001/02/02 | 144 | 144 | 144 | 144 | 15,000 |
2001/02/01 | 147 | 147 | 145 | 145 | 4,000 |
2001/01/31 | 137 | 144 | 137 | 144 | 9,000 |
2001/01/30 | 140 | 141 | 136 | 136 | 32,000 |
2001/01/29 | 137 | 137 | 135 | 135 | 20,000 |
2001/01/26 | 140 | 140 | 135 | 135 | 6,000 |
2001/01/25 | 139 | 140 | 139 | 140 | 4,000 |
2001/01/24 | 140 | 140 | 135 | 140 | 14,000 |
2001/01/23 | 142 | 142 | 142 | 142 | 1,000 |
2001/01/22 | 149 | 149 | 143 | 143 | 8,000 |
2001/01/19 | 144 | 145 | 142 | 145 | 9,000 |
2001/01/18 | 142 | 145 | 142 | 145 | 16,000 |
2001/01/17 | 143 | 143 | 142 | 142 | 2,000 |
2001/01/15 | 145 | 145 | 145 | 145 | 1,000 |
2001/01/12 | 150 | 150 | 145 | 145 | 4,000 |
2001/01/11 | 150 | 150 | 150 | 150 | 3,000 |
2001/01/10 | 160 | 160 | 160 | 160 | 7,000 |
2001/01/09 | 151 | 151 | 150 | 150 | 3,000 |
2001/01/04 | 148 | 148 | 148 | 148 | 1,000 |