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 |
|---|---|---|---|---|---|
| 2005/12/30 | 371 | 371 | 365 | 369 | 47,000 |
| 2005/12/29 | 375 | 380 | 366 | 372 | 169,000 |
| 2005/12/28 | 370 | 371 | 361 | 370 | 235,000 |
| 2005/12/27 | 352 | 370 | 352 | 370 | 348,000 |
| 2005/12/26 | 340 | 351 | 340 | 350 | 114,000 |
| 2005/12/22 | 340 | 344 | 338 | 340 | 32,000 |
| 2005/12/21 | 342 | 346 | 340 | 342 | 84,000 |
| 2005/12/20 | 338 | 342 | 335 | 340 | 46,000 |
| 2005/12/19 | 332 | 339 | 327 | 338 | 91,000 |
| 2005/12/16 | 335 | 338 | 331 | 332 | 51,000 |
| 2005/12/15 | 345 | 345 | 338 | 339 | 27,000 |
| 2005/12/14 | 346 | 357 | 339 | 345 | 128,000 |
| 2005/12/13 | 351 | 351 | 334 | 347 | 82,000 |
| 2005/12/12 | 348 | 354 | 347 | 348 | 93,000 |
| 2005/12/09 | 338 | 343 | 337 | 343 | 72,000 |
| 2005/12/08 | 351 | 351 | 331 | 337 | 253,000 |
| 2005/12/07 | 340 | 355 | 340 | 346 | 391,000 |
| 2005/12/06 | 345 | 347 | 330 | 337 | 337,000 |
| 2005/12/05 | 327 | 342 | 327 | 338 | 436,000 |
| 2005/12/02 | 329 | 329 | 323 | 323 | 201,000 |
| 2005/12/01 | 330 | 331 | 310 | 320 | 632,000 |
| 2005/11/30 | 302 | 326 | 300 | 325 | 599,000 |
| 2005/11/29 | 300 | 302 | 298 | 302 | 82,000 |
| 2005/11/28 | 304 | 304 | 298 | 302 | 67,000 |
| 2005/11/25 | 303 | 304 | 300 | 304 | 25,000 |
| 2005/11/24 | 307 | 309 | 303 | 303 | 109,000 |
| 2005/11/22 | 303 | 306 | 302 | 304 | 27,000 |
| 2005/11/21 | 299 | 306 | 299 | 302 | 82,000 |
| 2005/11/18 | 302 | 302 | 299 | 300 | 64,000 |
| 2005/11/17 | 305 | 305 | 299 | 302 | 60,000 |
| 2005/11/16 | 300 | 301 | 295 | 301 | 95,000 |
| 2005/11/15 | 305 | 306 | 300 | 303 | 68,000 |
| 2005/11/14 | 315 | 321 | 305 | 307 | 430,000 |
| 2005/11/11 | 299 | 310 | 299 | 310 | 188,000 |
| 2005/11/10 | 299 | 302 | 297 | 301 | 48,000 |
| 2005/11/09 | 303 | 303 | 294 | 299 | 80,000 |
| 2005/11/08 | 307 | 307 | 303 | 305 | 56,000 |
| 2005/11/07 | 308 | 308 | 304 | 308 | 83,000 |
| 2005/11/04 | 303 | 306 | 302 | 303 | 106,000 |
| 2005/11/02 | 300 | 303 | 296 | 302 | 135,000 |
| 2005/11/01 | 294 | 294 | 289 | 294 | 32,000 |
| 2005/10/31 | 286 | 290 | 286 | 290 | 52,000 |
| 2005/10/28 | 283 | 286 | 283 | 284 | 30,000 |
| 2005/10/27 | 284 | 287 | 281 | 282 | 47,000 |
| 2005/10/26 | 286 | 287 | 283 | 286 | 19,000 |
| 2005/10/25 | 282 | 287 | 282 | 283 | 18,000 |
| 2005/10/24 | 282 | 287 | 282 | 282 | 20,000 |
| 2005/10/21 | 281 | 282 | 280 | 282 | 23,000 |
| 2005/10/20 | 283 | 285 | 281 | 281 | 18,000 |
| 2005/10/19 | 285 | 285 | 280 | 280 | 53,000 |
| 2005/10/18 | 285 | 287 | 284 | 285 | 29,000 |
| 2005/10/17 | 290 | 290 | 286 | 286 | 27,000 |
| 2005/10/14 | 285 | 291 | 285 | 286 | 47,000 |
| 2005/10/13 | 287 | 289 | 285 | 286 | 23,000 |
| 2005/10/12 | 288 | 288 | 281 | 286 | 75,000 |
| 2005/10/11 | 287 | 289 | 282 | 287 | 52,000 |
| 2005/10/07 | 283 | 289 | 281 | 289 | 50,000 |
| 2005/10/06 | 291 | 291 | 285 | 285 | 42,000 |
| 2005/10/05 | 292 | 293 | 290 | 293 | 16,000 |
| 2005/10/04 | 288 | 291 | 287 | 291 | 21,000 |
| 2005/10/03 | 293 | 294 | 288 | 288 | 53,000 |
| 2005/09/30 | 294 | 296 | 285 | 293 | 39,000 |
| 2005/09/29 | 284 | 296 | 284 | 290 | 79,000 |
| 2005/09/28 | 289 | 292 | 284 | 287 | 81,000 |
| 2005/09/27 | 298 | 298 | 275 | 275 | 118,000 |
| 2005/09/26 | 294 | 301 | 294 | 296 | 48,000 |
| 2005/09/22 | 298 | 299 | 295 | 295 | 44,000 |
| 2005/09/21 | 304 | 305 | 298 | 299 | 173,000 |
| 2005/09/20 | 305 | 310 | 299 | 299 | 87,000 |
| 2005/09/16 | 309 | 309 | 292 | 306 | 185,000 |
| 2005/09/15 | 305 | 310 | 301 | 309 | 245,000 |
| 2005/09/14 | 294 | 307 | 293 | 302 | 262,000 |
| 2005/09/13 | 292 | 294 | 291 | 292 | 63,000 |
| 2005/09/12 | 295 | 297 | 291 | 291 | 64,000 |
| 2005/09/09 | 293 | 293 | 289 | 292 | 76,000 |
| 2005/09/08 | 289 | 294 | 284 | 293 | 141,000 |
| 2005/09/07 | 295 | 296 | 290 | 292 | 106,000 |
| 2005/09/06 | 309 | 310 | 294 | 298 | 255,000 |
| 2005/09/05 | 289 | 317 | 286 | 305 | 744,000 |
| 2005/09/02 | 289 | 289 | 271 | 286 | 91,000 |
| 2005/09/01 | 287 | 291 | 285 | 290 | 79,000 |
| 2005/08/31 | 292 | 294 | 286 | 287 | 85,000 |
| 2005/08/30 | 288 | 293 | 288 | 289 | 40,000 |
| 2005/08/29 | 287 | 296 | 287 | 288 | 135,000 |
| 2005/08/26 | 290 | 290 | 285 | 285 | 34,000 |
| 2005/08/25 | 283 | 297 | 283 | 285 | 192,000 |
| 2005/08/24 | 285 | 285 | 282 | 284 | 56,000 |
| 2005/08/23 | 293 | 293 | 285 | 285 | 101,000 |
| 2005/08/22 | 291 | 291 | 285 | 289 | 66,000 |
| 2005/08/19 | 297 | 297 | 285 | 288 | 218,000 |
| 2005/08/18 | 298 | 299 | 291 | 293 | 340,000 |
| 2005/08/17 | 295 | 313 | 292 | 303 | 1,906,000 |
| 2005/08/16 | 290 | 293 | 281 | 282 | 381,000 |
| 2005/08/15 | 285 | 294 | 280 | 288 | 1,122,000 |
| 2005/08/12 | 264 | 273 | 263 | 273 | 112,000 |
| 2005/08/11 | 267 | 267 | 260 | 262 | 50,000 |
| 2005/08/10 | 268 | 268 | 261 | 265 | 76,000 |
| 2005/08/09 | 257 | 267 | 256 | 263 | 66,000 |
| 2005/08/08 | 255 | 257 | 250 | 256 | 63,000 |
| 2005/08/05 | 273 | 275 | 256 | 257 | 124,000 |
| 2005/08/04 | 272 | 272 | 256 | 263 | 98,000 |
| 2005/08/03 | 267 | 280 | 267 | 275 | 493,000 |
| 2005/08/02 | 262 | 264 | 259 | 262 | 85,000 |
| 2005/08/01 | 259 | 262 | 258 | 261 | 89,000 |
| 2005/07/29 | 256 | 260 | 256 | 259 | 13,000 |
| 2005/07/28 | 260 | 260 | 255 | 259 | 22,000 |
| 2005/07/27 | 259 | 260 | 256 | 258 | 50,000 |
| 2005/07/26 | 250 | 259 | 250 | 256 | 54,000 |
| 2005/07/25 | 250 | 252 | 247 | 247 | 53,000 |
| 2005/07/22 | 263 | 263 | 253 | 253 | 47,000 |
| 2005/07/21 | 266 | 267 | 258 | 263 | 46,000 |
| 2005/07/20 | 263 | 265 | 262 | 265 | 79,000 |
| 2005/07/19 | 260 | 263 | 259 | 262 | 107,000 |
| 2005/07/15 | 258 | 260 | 258 | 258 | 38,000 |
| 2005/07/14 | 257 | 258 | 253 | 258 | 29,000 |
| 2005/07/13 | 257 | 258 | 252 | 257 | 70,000 |
| 2005/07/12 | 255 | 257 | 251 | 256 | 121,000 |
| 2005/07/11 | 251 | 261 | 245 | 255 | 141,000 |
| 2005/07/08 | 245 | 248 | 245 | 246 | 14,000 |
| 2005/07/07 | 247 | 247 | 243 | 246 | 21,000 |
| 2005/07/06 | 244 | 247 | 244 | 247 | 59,000 |
| 2005/07/05 | 243 | 244 | 242 | 244 | 34,000 |
| 2005/07/04 | 242 | 243 | 241 | 243 | 25,000 |
| 2005/07/01 | 242 | 243 | 239 | 240 | 49,000 |
| 2005/06/30 | 242 | 244 | 242 | 244 | 13,000 |
| 2005/06/29 | 243 | 245 | 241 | 244 | 25,000 |
| 2005/06/28 | 242 | 243 | 241 | 243 | 24,000 |
| 2005/06/27 | 240 | 243 | 240 | 241 | 38,000 |
| 2005/06/24 | 242 | 243 | 241 | 243 | 15,000 |
| 2005/06/23 | 244 | 244 | 244 | 244 | 6,000 |
| 2005/06/22 | 245 | 246 | 244 | 245 | 18,000 |
| 2005/06/21 | 246 | 246 | 245 | 245 | 15,000 |
| 2005/06/20 | 242 | 245 | 240 | 243 | 42,000 |
| 2005/06/17 | 240 | 243 | 240 | 242 | 38,000 |
| 2005/06/16 | 245 | 245 | 241 | 242 | 55,000 |
| 2005/06/15 | 245 | 247 | 240 | 246 | 22,000 |
| 2005/06/14 | 248 | 249 | 240 | 247 | 31,000 |
| 2005/06/13 | 241 | 248 | 241 | 248 | 44,000 |
| 2005/06/10 | 252 | 252 | 248 | 248 | 17,000 |
| 2005/06/09 | 251 | 251 | 235 | 251 | 27,000 |
| 2005/06/08 | 254 | 254 | 250 | 251 | 9,000 |
| 2005/06/07 | 254 | 256 | 251 | 254 | 29,000 |
| 2005/06/06 | 255 | 255 | 250 | 252 | 22,000 |
| 2005/06/03 | 249 | 250 | 248 | 250 | 17,000 |
| 2005/06/02 | 249 | 249 | 247 | 248 | 13,000 |
| 2005/06/01 | 245 | 246 | 240 | 246 | 22,000 |
| 2005/05/31 | 249 | 249 | 243 | 243 | 27,000 |
| 2005/05/30 | 239 | 245 | 239 | 244 | 54,000 |
| 2005/05/27 | 237 | 245 | 237 | 245 | 44,000 |
| 2005/05/26 | 240 | 240 | 233 | 234 | 53,000 |
| 2005/05/25 | 250 | 250 | 225 | 245 | 46,000 |
| 2005/05/24 | 255 | 255 | 250 | 251 | 8,000 |
| 2005/05/23 | 256 | 256 | 243 | 249 | 40,000 |
| 2005/05/20 | 256 | 256 | 252 | 252 | 9,000 |
| 2005/05/19 | 251 | 253 | 249 | 252 | 26,000 |
| 2005/05/18 | 252 | 252 | 246 | 246 | 22,000 |
| 2005/05/17 | 260 | 261 | 241 | 241 | 42,000 |
| 2005/05/16 | 263 | 269 | 255 | 258 | 109,000 |
| 2005/05/13 | 274 | 282 | 274 | 282 | 28,000 |
| 2005/05/12 | 285 | 289 | 279 | 284 | 70,000 |
| 2005/05/11 | 275 | 285 | 273 | 283 | 81,000 |
| 2005/05/10 | 274 | 275 | 268 | 275 | 45,000 |
| 2005/05/09 | 271 | 271 | 267 | 267 | 8,000 |
| 2005/05/06 | 268 | 272 | 265 | 266 | 27,000 |
| 2005/05/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/04/28 | 267 | 269 | 260 | 260 | 7,000 |
| 2005/04/27 | 260 | 265 | 250 | 265 | 22,000 |
| 2005/04/26 | 269 | 270 | 265 | 265 | 14,000 |
| 2005/04/25 | 254 | 270 | 254 | 268 | 41,000 |
| 2005/04/22 | 259 | 265 | 257 | 264 | 30,000 |
| 2005/04/21 | 244 | 250 | 243 | 250 | 24,000 |
| 2005/04/20 | 255 | 260 | 255 | 255 | 46,000 |
| 2005/04/19 | 243 | 250 | 241 | 244 | 39,000 |
| 2005/04/18 | 240 | 245 | 235 | 236 | 64,000 |
| 2005/04/15 | 255 | 258 | 254 | 258 | 49,000 |
| 2005/04/14 | 265 | 266 | 260 | 265 | 51,000 |
| 2005/04/13 | 268 | 271 | 268 | 270 | 35,000 |
| 2005/04/12 | 272 | 272 | 265 | 271 | 16,000 |
| 2005/04/11 | 278 | 278 | 272 | 275 | 18,000 |
| 2005/04/08 | 279 | 282 | 277 | 278 | 30,000 |
| 2005/04/07 | 279 | 282 | 277 | 279 | 15,000 |
| 2005/04/06 | 279 | 279 | 276 | 276 | 73,000 |
| 2005/04/05 | 266 | 275 | 264 | 271 | 73,000 |
| 2005/04/04 | 260 | 266 | 260 | 265 | 112,000 |
| 2005/04/01 | 262 | 272 | 262 | 266 | 55,000 |
| 2005/03/31 | 271 | 271 | 266 | 270 | 36,000 |
| 2005/03/30 | 271 | 271 | 261 | 261 | 62,000 |
| 2005/03/29 | 278 | 283 | 273 | 276 | 44,000 |
| 2005/03/28 | 277 | 284 | 275 | 284 | 46,000 |
| 2005/03/25 | 290 | 293 | 284 | 284 | 150,000 |
| 2005/03/24 | 283 | 287 | 280 | 287 | 104,000 |
| 2005/03/23 | 286 | 288 | 280 | 280 | 115,000 |
| 2005/03/22 | 285 | 287 | 280 | 282 | 138,000 |
| 2005/03/18 | 287 | 288 | 280 | 284 | 124,000 |
| 2005/03/17 | 281 | 282 | 279 | 279 | 51,000 |
| 2005/03/16 | 286 | 286 | 271 | 283 | 135,000 |
| 2005/03/15 | 290 | 290 | 281 | 287 | 127,000 |
| 2005/03/14 | 292 | 293 | 287 | 287 | 211,000 |
| 2005/03/11 | 292 | 292 | 279 | 287 | 443,000 |
| 2005/03/10 | 272 | 282 | 272 | 273 | 105,000 |
| 2005/03/09 | 277 | 282 | 273 | 277 | 160,000 |
| 2005/03/08 | 281 | 282 | 275 | 281 | 63,000 |
| 2005/03/07 | 285 | 287 | 281 | 282 | 173,000 |
| 2005/03/04 | 278 | 284 | 277 | 280 | 227,000 |
| 2005/03/03 | 273 | 276 | 267 | 276 | 122,000 |
| 2005/03/02 | 274 | 278 | 269 | 273 | 154,000 |
| 2005/03/01 | 270 | 275 | 270 | 272 | 76,000 |
| 2005/02/28 | 268 | 280 | 266 | 274 | 305,000 |
| 2005/02/25 | 265 | 267 | 263 | 264 | 82,000 |
| 2005/02/24 | 258 | 270 | 258 | 264 | 189,000 |
| 2005/02/23 | 255 | 263 | 255 | 255 | 121,000 |
| 2005/02/22 | 260 | 263 | 256 | 259 | 75,000 |
| 2005/02/21 | 248 | 257 | 246 | 256 | 69,000 |
| 2005/02/18 | 239 | 248 | 238 | 243 | 56,000 |
| 2005/02/17 | 250 | 253 | 242 | 243 | 162,000 |
| 2005/02/16 | 256 | 257 | 249 | 249 | 59,000 |
| 2005/02/15 | 261 | 261 | 258 | 258 | 54,000 |
| 2005/02/14 | 262 | 263 | 259 | 260 | 60,000 |
| 2005/02/10 | 266 | 266 | 256 | 257 | 75,000 |
| 2005/02/09 | 263 | 264 | 256 | 260 | 68,000 |
| 2005/02/08 | 260 | 265 | 258 | 258 | 123,000 |
| 2005/02/07 | 259 | 269 | 257 | 260 | 519,000 |
| 2005/02/04 | 249 | 249 | 241 | 244 | 86,000 |
| 2005/02/03 | 257 | 257 | 251 | 251 | 102,000 |
| 2005/02/02 | 248 | 258 | 248 | 258 | 50,000 |
| 2005/02/01 | 242 | 250 | 242 | 249 | 95,000 |
| 2005/01/31 | 249 | 249 | 243 | 243 | 51,000 |
| 2005/01/28 | 251 | 251 | 244 | 244 | 87,000 |
| 2005/01/27 | 260 | 262 | 241 | 247 | 266,000 |
| 2005/01/26 | 255 | 262 | 250 | 252 | 337,000 |
| 2005/01/25 | 288 | 291 | 261 | 269 | 915,000 |
| 2005/01/24 | 282 | 288 | 273 | 277 | 973,000 |
| 2005/01/21 | 253 | 285 | 252 | 282 | 1,782,000 |
| 2005/01/20 | 252 | 260 | 240 | 250 | 402,000 |
| 2005/01/19 | 264 | 274 | 254 | 254 | 1,506,000 |
| 2005/01/18 | 230 | 249 | 226 | 249 | 682,000 |
| 2005/01/17 | 221 | 234 | 217 | 231 | 196,000 |
| 2005/01/14 | 218 | 219 | 212 | 216 | 139,000 |
| 2005/01/13 | 222 | 222 | 218 | 219 | 96,000 |
| 2005/01/12 | 218 | 220 | 215 | 218 | 67,000 |
| 2005/01/11 | 228 | 228 | 221 | 221 | 183,000 |
| 2005/01/07 | 217 | 223 | 216 | 219 | 298,000 |
| 2005/01/06 | 212 | 215 | 212 | 212 | 53,000 |
| 2005/01/05 | 211 | 215 | 211 | 212 | 58,000 |
| 2005/01/04 | 212 | 213 | 212 | 213 | 9,000 |