日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 175 180 166 180 60,000
2002/12/27 129 170 127 165 67,000
2002/12/26 118 131 116 131 12,000
2002/12/25 115 117 115 116 47,000
2002/12/24 125 126 125 125 34,000
2002/12/20 116 121 106 121 26,000
2002/12/19 125 125 116 116 13,000
2002/12/18 130 131 125 125 23,000
2002/12/17 130 137 130 137 31,000
2002/12/16 134 139 130 139 11,000
2002/12/13 145 145 135 135 19,000
2002/12/12 139 145 131 145 46,000
2002/12/11 142 144 131 144 24,000
2002/12/10 147 149 134 149 35,000
2002/12/09 151 156 133 156 48,000
2002/12/06 153 160 150 158 16,000
2002/12/05 150 160 148 160 74,000
2002/12/04 151 163 151 163 38,000
2002/12/03 162 165 151 165 29,000
2002/12/02 162 168 162 168 6,000
2002/11/29 170 170 170 170 1,000
2002/11/28 164 173 162 173 11,000
2002/11/27 178 179 178 179 5,000
2002/11/26 168 179 159 179 28,000
2002/11/25 160 170 160 170 38,000
2002/11/22 175 180 168 180 18,000
2002/11/21 168 180 168 180 8,000
2002/11/20 170 170 166 166 3,000
2002/11/19 177 177 172 172 3,000
2002/11/18 186 186 186 186 1,000
2002/11/14 190 199 190 199 3,000
2002/11/12 168 200 168 200 34,000
2002/11/11 185 187 170 187 29,000
2002/11/08 190 195 187 187 5,000
2002/11/07 193 197 183 195 11,000
2002/11/06 190 198 188 198 7,000
2002/11/05 187 195 187 195 4,000
2002/10/31 185 198 180 198 14,000
2002/10/30 196 196 190 190 8,000
2002/10/25 190 208 190 208 22,000
2002/10/23 196 196 196 196 2,000
2002/10/22 201 201 196 196 15,000
2002/10/21 209 209 205 205 13,000
2002/10/18 201 209 195 209 22,000
2002/10/17 200 210 200 201 17,000
2002/10/16 197 210 197 210 36,000
2002/10/15 208 208 198 207 5,000
2002/10/11 194 210 191 210 88,000
2002/10/10 200 201 190 199 66,000
2002/10/09 209 210 197 210 68,000
2002/10/08 191 210 185 209 85,000
2002/10/07 190 200 189 198 34,000
2002/10/04 180 200 180 200 46,000
2002/10/03 193 193 184 190 31,000
2002/10/02 198 198 191 193 9,000
2002/10/01 199 199 190 198 22,000
2002/09/30 183 200 175 200 47,000
2002/09/27 188 188 186 188 10,000
2002/09/26 194 194 180 185 33,000
2002/09/25 200 200 190 191 28,000
2002/09/24 211 211 205 205 19,000
2002/09/20 210 212 209 209 16,000
2002/09/19 212 214 209 214 28,000
2002/09/18 211 213 208 212 48,000
2002/09/17 210 210 206 210 33,000
2002/09/13 210 210 208 209 9,000
2002/09/12 215 215 210 210 16,000
2002/09/11 210 219 208 215 22,000
2002/09/10 210 215 205 211 28,000
2002/09/09 216 217 208 208 68,000
2002/09/06 214 216 209 216 37,000
2002/09/05 198 217 195 213 48,000
2002/09/04 204 205 198 198 55,000
2002/09/03 214 215 207 207 53,000
2002/09/02 226 226 210 221 85,000
2002/08/30 226 235 225 226 142,000
2002/08/29 236 236 221 222 264,000
2002/08/28 230 237 221 235 574,000
2002/08/27 215 240 215 230 701,000
2002/08/26 207 212 205 210 94,000
2002/08/23 215 215 203 210 59,000
2002/08/22 201 215 199 213 146,000
2002/08/21 197 203 196 201 28,000
2002/08/20 195 203 195 195 49,000
2002/08/19 189 195 185 195 20,000
2002/08/16 182 190 181 190 19,000
2002/08/15 185 190 185 185 8,000
2002/08/14 190 190 188 190 4,000
2002/08/13 198 198 184 190 36,000
2002/08/12 193 204 191 198 152,000
2002/08/09 176 192 176 192 59,000
2002/08/08 175 180 170 180 50,000
2002/08/07 180 180 179 179 36,000
2002/08/06 178 178 178 178 2,000
2002/08/05 163 185 152 185 71,000
2002/08/02 171 183 171 178 49,000
2002/08/01 184 185 172 185 44,000
2002/07/31 184 195 174 190 89,000
2002/07/30 204 204 195 199 637,000
2002/07/29 197 204 194 204 65,000
2002/07/26 184 199 184 199 61,000
2002/07/25 200 200 192 199 15,000
2002/07/24 195 205 190 205 45,000
2002/07/23 192 198 185 198 127,000
2002/07/22 200 200 185 198 40,000
2002/07/19 215 215 201 205 98,000
2002/07/18 216 216 193 215 285,000
2002/07/17 209 229 206 217 308,000
2002/07/16 191 212 187 210 302,000
2002/07/15 180 197 178 190 281,000
2002/07/12 172 185 163 183 147,000
2002/07/11 155 175 153 173 131,000
2002/07/10 160 164 150 156 194,000
2002/07/09 140 158 140 158 98,000
2002/07/08 140 141 140 141 12,000
2002/07/05 137 140 137 140 13,000
2002/07/04 138 143 136 141 12,000
2002/07/02 142 143 135 143 6,000
2002/07/01 139 143 135 143 36,000
2002/06/27 128 140 128 140 9,000
2002/06/26 135 140 130 140 32,000
2002/06/25 136 140 135 140 20,000
2002/06/24 131 140 130 140 32,000
2002/06/21 128 135 127 135 36,000
2002/06/20 125 127 112 127 53,000
2002/06/19 130 160 125 125 55,000
2002/06/18 127 130 127 130 11,000
2002/06/17 125 131 125 130 32,000
2002/06/14 131 132 131 131 17,000
2002/06/13 139 139 135 135 6,000
2002/06/12 135 143 135 143 13,000
2002/06/11 140 147 140 140 18,000
2002/06/10 139 147 135 147 114,000
2002/06/07 136 137 130 136 27,000
2002/06/06 120 140 120 140 73,000
2002/06/05 123 123 120 120 13,000
2002/06/04 121 121 114 120 35,000
2002/06/03 124 124 121 121 6,000
2002/05/31 124 125 120 125 7,000
2002/05/30 119 127 118 125 25,000
2002/05/29 118 126 115 119 25,000
2002/05/28 129 129 116 117 33,000
2002/05/27 127 129 123 125 107,000
2002/05/24 115 130 107 130 111,000
2002/05/23 110 120 106 116 146,000
2002/05/22 95 110 92 108 112,000
2002/05/21 87 90 87 90 60,000
2002/05/20 91 91 90 90 7,000
2002/05/17 89 89 89 89 1,000
2002/05/16 84 84 83 83 28,000
2002/05/15 85 88 83 83 10,000
2002/05/14 86 87 84 85 26,000
2002/05/13 90 90 85 85 12,000
2002/05/10 90 92 90 92 13,000
2002/05/08 88 88 88 88 1,000
2002/05/07 88 88 87 87 3,000
2002/05/02 86 86 86 86 1,000
2002/04/30 88 88 86 86 6,000
2002/04/26 88 88 88 88 5,000
2002/04/25 91 91 87 87 3,000
2002/04/24 92 93 92 92 15,000
2002/04/23 90 91 90 91 11,000
2002/04/22 92 92 92 92 10,000
2002/04/18 91 91 91 91 3,000
2002/04/15 91 91 91 91 1,000
2002/04/11 92 94 92 94 3,000
2002/04/10 93 93 93 93 7,000
2002/04/09 93 95 93 95 4,000
2002/04/08 94 97 94 94 15,000
2002/04/05 90 94 90 94 5,000
2002/04/03 89 89 89 89 2,000
2002/04/02 88 89 87 89 8,000
2002/03/27 90 90 90 90 2,000
2002/03/26 92 92 92 92 1,000
2002/03/25 98 98 91 91 9,000
2002/03/22 90 90 90 90 12,000
2002/03/20 91 91 90 90 23,000
2002/03/19 92 92 90 90 7,000
2002/03/18 91 92 91 92 5,000
2002/03/15 90 91 90 91 12,000
2002/03/12 93 93 90 90 7,000
2002/03/11 95 95 93 93 10,000
2002/03/08 89 94 89 94 11,000
2002/03/07 94 94 88 88 5,000
2002/03/06 89 90 88 88 21,000
2002/03/05 87 87 87 87 6,000
2002/03/04 89 90 85 86 22,000
2002/03/01 89 89 89 89 3,000
2002/02/28 84 89 83 89 20,000
2002/02/27 83 83 82 82 6,000
2002/02/26 85 85 82 82 7,000
2002/02/25 85 85 85 85 1,000
2002/02/21 87 87 87 87 5,000
2002/02/20 85 85 85 85 1,000
2002/02/19 86 86 85 85 7,000
2002/02/18 85 85 85 85 1,000
2002/02/15 85 85 84 84 2,000
2002/02/12 90 90 82 82 14,000
2002/02/08 83 83 83 83 1,000
2002/02/07 83 83 83 83 5,000
2002/02/06 83 83 83 83 1,000
2002/02/05 85 89 85 89 4,000
2002/02/01 90 90 84 84 10,000
2002/01/31 89 89 86 86 12,000
2002/01/30 89 97 89 90 13,000
2002/01/29 85 86 85 86 3,000
2002/01/28 88 88 88 88 5,000
2002/01/25 85 85 83 83 4,000
2002/01/24 85 85 82 85 5,000
2002/01/23 84 84 84 84 3,000
2002/01/22 85 85 80 80 8,000
2002/01/21 85 85 85 85 4,000
2002/01/18 80 80 80 80 8,000
2002/01/16 80 80 80 80 1,000
2002/01/15 81 81 79 81 7,000
2002/01/11 81 81 81 81 3,000
2002/01/10 82 90 82 90 16,000
2002/01/09 81 82 81 82 17,000
2002/01/08 81 81 80 80 19,000
2002/01/07 82 82 80 80 18,000
2002/01/04 82 82 80 80 13,000

このページの先頭へ