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 |
---|---|---|---|---|---|
2003/12/30 | 145 | 145 | 141 | 143 | 40,000 |
2003/12/29 | 137 | 144 | 137 | 144 | 97,000 |
2003/12/26 | 140 | 140 | 131 | 136 | 79,000 |
2003/12/25 | 131 | 138 | 131 | 138 | 69,000 |
2003/12/24 | 128 | 134 | 126 | 130 | 88,000 |
2003/12/22 | 131 | 131 | 125 | 128 | 69,000 |
2003/12/19 | 135 | 135 | 130 | 131 | 77,000 |
2003/12/18 | 133 | 134 | 130 | 133 | 43,000 |
2003/12/17 | 137 | 138 | 133 | 133 | 83,000 |
2003/12/16 | 136 | 138 | 134 | 135 | 31,000 |
2003/12/15 | 138 | 142 | 136 | 141 | 44,000 |
2003/12/12 | 140 | 140 | 133 | 133 | 61,000 |
2003/12/11 | 139 | 139 | 135 | 139 | 49,000 |
2003/12/10 | 141 | 141 | 135 | 139 | 118,000 |
2003/12/09 | 145 | 148 | 137 | 141 | 85,000 |
2003/12/08 | 153 | 153 | 143 | 146 | 152,000 |
2003/12/05 | 159 | 162 | 153 | 156 | 286,000 |
2003/12/04 | 173 | 177 | 155 | 157 | 1,091,000 |
2003/12/03 | 147 | 165 | 147 | 165 | 939,000 |
2003/12/02 | 143 | 147 | 141 | 144 | 431,000 |
2003/12/01 | 133 | 140 | 132 | 140 | 106,000 |
2003/11/28 | 137 | 137 | 133 | 137 | 113,000 |
2003/11/27 | 140 | 141 | 138 | 138 | 266,000 |
2003/11/26 | 133 | 138 | 133 | 138 | 502,000 |
2003/11/25 | 139 | 139 | 125 | 130 | 626,000 |
2003/11/21 | 135 | 136 | 131 | 133 | 494,000 |
2003/11/20 | 138 | 138 | 130 | 134 | 1,604,000 |
2003/11/19 | 138 | 143 | 121 | 128 | 1,757,000 |
2003/11/18 | 213 | 225 | 153 | 153 | 549,000 |
2003/11/17 | 236 | 238 | 220 | 238 | 66,000 |
2003/11/14 | 222 | 251 | 222 | 248 | 98,000 |
2003/11/13 | 232 | 242 | 232 | 241 | 25,000 |
2003/11/12 | 243 | 243 | 231 | 238 | 46,000 |
2003/11/11 | 245 | 245 | 231 | 242 | 65,000 |
2003/11/10 | 251 | 251 | 240 | 240 | 20,000 |
2003/11/07 | 240 | 254 | 240 | 250 | 94,000 |
2003/11/06 | 254 | 255 | 243 | 250 | 61,000 |
2003/11/05 | 242 | 260 | 238 | 255 | 79,000 |
2003/11/04 | 248 | 249 | 243 | 245 | 41,000 |
2003/10/31 | 246 | 255 | 246 | 248 | 61,000 |
2003/10/30 | 245 | 247 | 242 | 245 | 29,000 |
2003/10/29 | 244 | 249 | 243 | 244 | 76,000 |
2003/10/28 | 249 | 256 | 240 | 242 | 187,000 |
2003/10/27 | 248 | 249 | 233 | 249 | 46,000 |
2003/10/24 | 251 | 252 | 243 | 250 | 24,000 |
2003/10/23 | 251 | 253 | 240 | 253 | 45,000 |
2003/10/22 | 251 | 260 | 245 | 255 | 22,000 |
2003/10/21 | 250 | 253 | 240 | 252 | 60,000 |
2003/10/20 | 255 | 255 | 241 | 252 | 32,000 |
2003/10/17 | 260 | 265 | 250 | 256 | 108,000 |
2003/10/16 | 249 | 260 | 234 | 258 | 195,000 |
2003/10/15 | 248 | 250 | 230 | 250 | 111,000 |
2003/10/14 | 264 | 264 | 248 | 248 | 93,000 |
2003/10/10 | 270 | 272 | 258 | 265 | 56,000 |
2003/10/09 | 271 | 273 | 260 | 273 | 80,000 |
2003/10/08 | 274 | 275 | 266 | 275 | 35,000 |
2003/10/07 | 264 | 272 | 256 | 272 | 49,000 |
2003/10/06 | 274 | 279 | 258 | 266 | 92,000 |
2003/10/03 | 278 | 281 | 260 | 272 | 151,000 |
2003/10/02 | 268 | 282 | 265 | 277 | 269,000 |
2003/10/01 | 262 | 262 | 249 | 259 | 31,000 |
2003/09/30 | 263 | 267 | 257 | 266 | 32,000 |
2003/09/29 | 269 | 269 | 250 | 263 | 52,000 |
2003/09/26 | 255 | 265 | 254 | 264 | 46,000 |
2003/09/25 | 254 | 265 | 250 | 260 | 73,000 |
2003/09/24 | 260 | 265 | 257 | 265 | 47,000 |
2003/09/22 | 256 | 266 | 247 | 265 | 84,000 |
2003/09/19 | 260 | 263 | 255 | 263 | 29,000 |
2003/09/18 | 264 | 270 | 260 | 268 | 43,000 |
2003/09/17 | 270 | 270 | 260 | 269 | 77,000 |
2003/09/16 | 272 | 272 | 263 | 268 | 44,000 |
2003/09/12 | 280 | 282 | 270 | 273 | 167,000 |
2003/09/11 | 271 | 288 | 271 | 282 | 373,000 |
2003/09/10 | 252 | 276 | 252 | 271 | 354,000 |
2003/09/09 | 248 | 250 | 235 | 248 | 98,000 |
2003/09/08 | 255 | 258 | 250 | 250 | 83,000 |
2003/09/05 | 265 | 272 | 246 | 250 | 305,000 |
2003/09/04 | 272 | 296 | 260 | 270 | 361,000 |
2003/09/03 | 266 | 272 | 261 | 272 | 198,000 |
2003/09/02 | 255 | 266 | 250 | 265 | 315,000 |
2003/09/01 | 253 | 255 | 240 | 255 | 278,000 |
2003/08/29 | 242 | 258 | 241 | 255 | 615,000 |
2003/08/28 | 238 | 240 | 230 | 235 | 227,000 |
2003/08/27 | 236 | 245 | 222 | 240 | 555,000 |
2003/08/26 | 240 | 255 | 235 | 249 | 1,158,000 |
2003/08/25 | 195 | 235 | 190 | 235 | 1,099,000 |
2003/08/22 | 161 | 189 | 159 | 185 | 1,044,000 |
2003/08/21 | 149 | 157 | 146 | 155 | 259,000 |
2003/08/20 | 143 | 150 | 140 | 144 | 127,000 |
2003/08/19 | 145 | 145 | 144 | 144 | 33,000 |
2003/08/18 | 139 | 145 | 139 | 145 | 44,000 |
2003/08/15 | 138 | 139 | 138 | 138 | 9,000 |
2003/08/14 | 138 | 138 | 136 | 138 | 7,000 |
2003/08/13 | 137 | 138 | 136 | 138 | 18,000 |
2003/08/12 | 135 | 135 | 135 | 135 | 2,000 |
2003/08/11 | 141 | 141 | 136 | 140 | 16,000 |
2003/08/08 | 139 | 140 | 136 | 140 | 26,000 |
2003/08/07 | 140 | 140 | 138 | 139 | 12,000 |
2003/08/06 | 140 | 140 | 136 | 140 | 9,000 |
2003/08/05 | 140 | 141 | 137 | 137 | 14,000 |
2003/08/04 | 136 | 142 | 136 | 141 | 35,000 |
2003/08/01 | 136 | 140 | 136 | 136 | 35,000 |
2003/07/31 | 138 | 140 | 137 | 139 | 22,000 |
2003/07/30 | 140 | 140 | 136 | 138 | 5,000 |
2003/07/29 | 135 | 136 | 135 | 136 | 15,000 |
2003/07/28 | 140 | 143 | 137 | 140 | 10,000 |
2003/07/25 | 135 | 137 | 134 | 134 | 14,000 |
2003/07/24 | 136 | 137 | 135 | 135 | 42,000 |
2003/07/23 | 136 | 142 | 135 | 142 | 12,000 |
2003/07/22 | 142 | 142 | 133 | 142 | 38,000 |
2003/07/18 | 134 | 134 | 110 | 127 | 51,000 |
2003/07/17 | 140 | 141 | 135 | 137 | 29,000 |
2003/07/16 | 143 | 145 | 139 | 143 | 90,000 |
2003/07/15 | 153 | 153 | 147 | 152 | 27,000 |
2003/07/14 | 154 | 155 | 149 | 155 | 16,000 |
2003/07/11 | 157 | 158 | 150 | 158 | 118,000 |
2003/07/10 | 161 | 161 | 155 | 160 | 286,000 |
2003/07/09 | 152 | 163 | 151 | 156 | 520,000 |
2003/07/08 | 142 | 149 | 140 | 149 | 217,000 |
2003/07/07 | 139 | 144 | 139 | 142 | 16,000 |
2003/07/04 | 137 | 137 | 136 | 137 | 25,000 |
2003/07/03 | 145 | 146 | 137 | 137 | 78,000 |
2003/07/02 | 143 | 145 | 143 | 145 | 51,000 |
2003/07/01 | 144 | 145 | 142 | 145 | 77,000 |
2003/06/30 | 146 | 147 | 142 | 146 | 75,000 |
2003/06/27 | 145 | 145 | 142 | 144 | 46,000 |
2003/06/26 | 144 | 144 | 138 | 143 | 27,000 |
2003/06/25 | 134 | 138 | 134 | 138 | 14,000 |
2003/06/24 | 142 | 142 | 138 | 138 | 17,000 |
2003/06/23 | 141 | 143 | 140 | 142 | 35,000 |
2003/06/20 | 137 | 141 | 137 | 139 | 34,000 |
2003/06/19 | 136 | 137 | 133 | 134 | 44,000 |
2003/06/18 | 138 | 139 | 134 | 139 | 34,000 |
2003/06/17 | 144 | 144 | 137 | 137 | 35,000 |
2003/06/16 | 137 | 141 | 132 | 139 | 75,000 |
2003/06/13 | 144 | 147 | 139 | 147 | 107,000 |
2003/06/12 | 147 | 150 | 144 | 148 | 193,000 |
2003/06/11 | 141 | 148 | 139 | 144 | 380,000 |
2003/06/10 | 135 | 135 | 131 | 131 | 17,000 |
2003/06/09 | 136 | 136 | 131 | 136 | 88,000 |
2003/06/06 | 136 | 139 | 130 | 134 | 104,000 |
2003/06/05 | 126 | 135 | 125 | 135 | 136,000 |
2003/06/04 | 127 | 128 | 124 | 124 | 37,000 |
2003/06/03 | 127 | 128 | 122 | 128 | 37,000 |
2003/06/02 | 127 | 127 | 126 | 126 | 21,000 |
2003/05/30 | 125 | 127 | 124 | 124 | 15,000 |
2003/05/29 | 127 | 127 | 122 | 124 | 22,000 |
2003/05/28 | 128 | 129 | 124 | 124 | 22,000 |
2003/05/27 | 126 | 129 | 125 | 125 | 32,000 |
2003/05/26 | 131 | 131 | 125 | 125 | 27,000 |
2003/05/23 | 122 | 129 | 122 | 126 | 45,000 |
2003/05/22 | 125 | 125 | 120 | 121 | 29,000 |
2003/05/21 | 133 | 133 | 125 | 127 | 44,000 |
2003/05/20 | 141 | 142 | 129 | 130 | 131,000 |
2003/05/19 | 130 | 139 | 130 | 138 | 509,000 |
2003/05/16 | 118 | 126 | 118 | 126 | 145,000 |
2003/05/15 | 115 | 117 | 114 | 117 | 69,000 |
2003/05/14 | 113 | 116 | 113 | 115 | 34,000 |
2003/05/13 | 115 | 116 | 113 | 113 | 36,000 |
2003/05/12 | 117 | 117 | 110 | 115 | 30,000 |
2003/05/09 | 109 | 116 | 107 | 112 | 49,000 |
2003/05/08 | 109 | 109 | 107 | 107 | 2,000 |
2003/05/07 | 113 | 113 | 105 | 105 | 44,000 |
2003/05/06 | 108 | 117 | 108 | 112 | 42,000 |
2003/05/02 | 107 | 107 | 106 | 106 | 3,000 |
2003/05/01 | 106 | 108 | 106 | 108 | 7,000 |
2003/04/30 | 107 | 111 | 107 | 111 | 6,000 |
2003/04/28 | 107 | 107 | 107 | 107 | 6,000 |
2003/04/25 | 113 | 113 | 108 | 109 | 24,000 |
2003/04/24 | 109 | 113 | 107 | 113 | 30,000 |
2003/04/23 | 119 | 119 | 110 | 115 | 82,000 |
2003/04/22 | 114 | 117 | 112 | 116 | 115,000 |
2003/04/21 | 113 | 113 | 107 | 110 | 65,000 |
2003/04/18 | 102 | 105 | 102 | 105 | 45,000 |
2003/04/17 | 102 | 102 | 101 | 101 | 11,000 |
2003/04/16 | 103 | 103 | 102 | 102 | 25,000 |
2003/04/15 | 103 | 103 | 103 | 103 | 2,000 |
2003/04/14 | 100 | 103 | 100 | 103 | 20,000 |
2003/04/11 | 101 | 103 | 101 | 102 | 22,000 |
2003/04/10 | 104 | 104 | 102 | 103 | 33,000 |
2003/04/09 | 103 | 103 | 101 | 103 | 26,000 |
2003/04/08 | 101 | 103 | 101 | 102 | 13,000 |
2003/04/07 | 103 | 103 | 100 | 102 | 35,000 |
2003/04/04 | 103 | 103 | 101 | 101 | 9,000 |
2003/04/03 | 103 | 103 | 101 | 102 | 39,000 |
2003/04/02 | 103 | 103 | 102 | 102 | 20,000 |
2003/04/01 | 101 | 104 | 101 | 102 | 26,000 |
2003/03/31 | 106 | 106 | 103 | 103 | 44,000 |
2003/03/28 | 105 | 105 | 104 | 105 | 38,000 |
2003/03/27 | 103 | 106 | 101 | 105 | 55,000 |
2003/03/26 | 103 | 104 | 101 | 101 | 25,000 |
2003/03/25 | 103 | 108 | 103 | 104 | 23,000 |
2003/03/24 | 103 | 108 | 100 | 108 | 53,000 |
2003/03/20 | 101 | 101 | 98 | 99 | 37,000 |
2003/03/19 | 102 | 102 | 98 | 100 | 25,000 |
2003/03/18 | 105 | 106 | 101 | 101 | 48,000 |
2003/03/17 | 105 | 105 | 101 | 103 | 65,000 |
2003/03/14 | 108 | 108 | 106 | 106 | 61,000 |
2003/03/13 | 110 | 110 | 106 | 107 | 41,000 |
2003/03/12 | 107 | 109 | 107 | 109 | 32,000 |
2003/03/11 | 104 | 109 | 103 | 106 | 45,000 |
2003/03/10 | 110 | 110 | 102 | 103 | 116,000 |
2003/03/07 | 118 | 118 | 109 | 111 | 183,000 |
2003/03/06 | 128 | 136 | 118 | 120 | 462,000 |
2003/03/05 | 110 | 124 | 110 | 124 | 557,000 |
2003/03/04 | 109 | 109 | 107 | 109 | 129,000 |
2003/03/03 | 108 | 111 | 106 | 107 | 196,000 |
2003/02/28 | 109 | 110 | 104 | 105 | 262,000 |
2003/02/27 | 108 | 118 | 102 | 105 | 1,347,000 |
2003/02/26 | 130 | 130 | 88 | 102 | 3,288,000 |
2003/02/25 | 143 | 143 | 138 | 138 | 9,000 |
2003/02/24 | 152 | 155 | 141 | 155 | 30,000 |
2003/02/21 | 169 | 169 | 163 | 167 | 5,000 |
2003/02/20 | 161 | 172 | 135 | 169 | 107,000 |
2003/02/18 | 163 | 173 | 160 | 172 | 16,000 |
2003/02/17 | 159 | 174 | 159 | 174 | 11,000 |
2003/02/13 | 169 | 169 | 169 | 169 | 2,000 |
2003/02/12 | 176 | 176 | 170 | 170 | 7,000 |
2003/02/10 | 179 | 179 | 178 | 179 | 7,000 |
2003/02/07 | 179 | 179 | 179 | 179 | 4,000 |
2003/02/06 | 173 | 179 | 173 | 179 | 14,000 |
2003/02/05 | 172 | 177 | 172 | 177 | 14,000 |
2003/02/04 | 170 | 175 | 170 | 175 | 10,000 |
2003/02/03 | 166 | 171 | 165 | 171 | 4,000 |
2003/01/31 | 174 | 178 | 166 | 166 | 10,000 |
2003/01/30 | 167 | 179 | 167 | 179 | 27,000 |
2003/01/29 | 170 | 174 | 170 | 174 | 3,000 |
2003/01/28 | 168 | 175 | 166 | 175 | 96,000 |
2003/01/27 | 169 | 170 | 169 | 170 | 17,000 |
2003/01/24 | 174 | 174 | 174 | 174 | 10,000 |
2003/01/23 | 175 | 176 | 170 | 176 | 16,000 |
2003/01/22 | 175 | 175 | 175 | 175 | 4,000 |
2003/01/21 | 178 | 178 | 170 | 172 | 8,000 |
2003/01/20 | 170 | 180 | 165 | 180 | 20,000 |
2003/01/17 | 180 | 180 | 169 | 179 | 10,000 |
2003/01/16 | 177 | 180 | 177 | 180 | 3,000 |
2003/01/15 | 184 | 187 | 182 | 187 | 30,000 |
2003/01/14 | 186 | 188 | 184 | 188 | 12,000 |
2003/01/10 | 180 | 188 | 175 | 188 | 36,000 |
2003/01/09 | 181 | 181 | 174 | 180 | 8,000 |
2003/01/08 | 171 | 178 | 171 | 178 | 5,000 |
2003/01/07 | 180 | 190 | 180 | 190 | 19,000 |
2003/01/06 | 179 | 180 | 175 | 180 | 24,000 |