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 |
|---|---|---|---|---|---|
| 2006/12/29 | 403 | 413 | 403 | 407 | 18,000 |
| 2006/12/28 | 400 | 405 | 393 | 402 | 82,000 |
| 2006/12/27 | 392 | 400 | 392 | 395 | 10,000 |
| 2006/12/26 | 387 | 390 | 387 | 389 | 6,000 |
| 2006/12/25 | 395 | 395 | 385 | 387 | 23,000 |
| 2006/12/22 | 400 | 403 | 395 | 395 | 17,000 |
| 2006/12/21 | 406 | 406 | 401 | 405 | 10,000 |
| 2006/12/20 | 407 | 407 | 400 | 401 | 25,000 |
| 2006/12/19 | 405 | 405 | 401 | 401 | 28,000 |
| 2006/12/18 | 408 | 408 | 404 | 406 | 27,000 |
| 2006/12/15 | 402 | 407 | 402 | 407 | 18,000 |
| 2006/12/14 | 394 | 405 | 392 | 402 | 29,000 |
| 2006/12/13 | 396 | 397 | 389 | 389 | 26,000 |
| 2006/12/12 | 393 | 397 | 392 | 397 | 5,000 |
| 2006/12/11 | 392 | 392 | 390 | 390 | 13,000 |
| 2006/12/08 | 392 | 393 | 392 | 393 | 7,000 |
| 2006/12/06 | 382 | 390 | 382 | 385 | 27,000 |
| 2006/12/05 | 388 | 389 | 384 | 384 | 12,000 |
| 2006/12/04 | 384 | 384 | 381 | 381 | 6,000 |
| 2006/12/01 | 382 | 384 | 380 | 383 | 13,000 |
| 2006/11/30 | 380 | 382 | 380 | 382 | 7,000 |
| 2006/11/29 | 373 | 374 | 373 | 374 | 6,000 |
| 2006/11/28 | 365 | 372 | 363 | 371 | 10,000 |
| 2006/11/27 | 361 | 365 | 359 | 365 | 44,000 |
| 2006/11/24 | 370 | 370 | 365 | 365 | 7,000 |
| 2006/11/22 | 356 | 365 | 355 | 365 | 19,000 |
| 2006/11/21 | 360 | 360 | 351 | 352 | 52,000 |
| 2006/11/20 | 368 | 368 | 351 | 360 | 64,000 |
| 2006/11/17 | 385 | 385 | 373 | 379 | 42,000 |
| 2006/11/16 | 391 | 392 | 390 | 390 | 11,000 |
| 2006/11/15 | 399 | 400 | 391 | 391 | 11,000 |
| 2006/11/14 | 393 | 402 | 393 | 398 | 19,000 |
| 2006/11/13 | 404 | 404 | 392 | 398 | 41,000 |
| 2006/11/10 | 403 | 410 | 396 | 401 | 48,000 |
| 2006/11/09 | 398 | 402 | 397 | 400 | 56,000 |
| 2006/11/08 | 401 | 402 | 399 | 402 | 32,000 |
| 2006/11/07 | 405 | 405 | 399 | 399 | 8,000 |
| 2006/11/06 | 407 | 407 | 404 | 404 | 7,000 |
| 2006/11/02 | 397 | 397 | 397 | 397 | 1,000 |
| 2006/11/01 | 396 | 400 | 395 | 397 | 33,000 |
| 2006/10/31 | 396 | 401 | 395 | 400 | 16,000 |
| 2006/10/30 | 406 | 406 | 405 | 405 | 3,000 |
| 2006/10/27 | 414 | 414 | 408 | 410 | 9,000 |
| 2006/10/26 | 407 | 413 | 406 | 413 | 16,000 |
| 2006/10/25 | 416 | 416 | 405 | 408 | 40,000 |
| 2006/10/24 | 418 | 419 | 413 | 413 | 10,000 |
| 2006/10/23 | 410 | 413 | 410 | 413 | 12,000 |
| 2006/10/20 | 410 | 412 | 410 | 410 | 12,000 |
| 2006/10/19 | 410 | 410 | 408 | 408 | 9,000 |
| 2006/10/18 | 405 | 405 | 398 | 405 | 30,000 |
| 2006/10/17 | 406 | 406 | 402 | 405 | 12,000 |
| 2006/10/16 | 404 | 404 | 400 | 404 | 9,000 |
| 2006/10/13 | 386 | 394 | 386 | 394 | 21,000 |
| 2006/10/12 | 382 | 388 | 382 | 388 | 15,000 |
| 2006/10/11 | 393 | 393 | 385 | 390 | 28,000 |
| 2006/10/10 | 399 | 403 | 388 | 403 | 12,000 |
| 2006/10/06 | 405 | 408 | 404 | 408 | 7,000 |
| 2006/10/05 | 408 | 411 | 406 | 410 | 21,000 |
| 2006/10/04 | 413 | 413 | 408 | 408 | 14,000 |
| 2006/10/03 | 413 | 417 | 409 | 412 | 12,000 |
| 2006/10/02 | 407 | 410 | 405 | 410 | 9,000 |
| 2006/09/29 | 404 | 407 | 401 | 402 | 26,000 |
| 2006/09/28 | 399 | 403 | 397 | 399 | 23,000 |
| 2006/09/27 | 388 | 396 | 385 | 395 | 23,000 |
| 2006/09/26 | 388 | 393 | 388 | 393 | 2,000 |
| 2006/09/25 | 395 | 400 | 382 | 400 | 39,000 |
| 2006/09/22 | 404 | 404 | 390 | 397 | 21,000 |
| 2006/09/21 | 410 | 411 | 406 | 406 | 8,000 |
| 2006/09/20 | 409 | 409 | 400 | 409 | 11,000 |
| 2006/09/19 | 415 | 415 | 408 | 409 | 14,000 |
| 2006/09/15 | 418 | 419 | 417 | 418 | 10,000 |
| 2006/09/14 | 420 | 425 | 420 | 423 | 17,000 |
| 2006/09/13 | 440 | 440 | 418 | 419 | 38,000 |
| 2006/09/12 | 435 | 442 | 432 | 432 | 13,000 |
| 2006/09/11 | 449 | 454 | 442 | 442 | 53,000 |
| 2006/09/08 | 438 | 452 | 436 | 449 | 61,000 |
| 2006/09/07 | 444 | 444 | 432 | 440 | 26,000 |
| 2006/09/06 | 451 | 451 | 448 | 450 | 29,000 |
| 2006/09/05 | 450 | 452 | 445 | 448 | 47,000 |
| 2006/09/04 | 447 | 460 | 440 | 452 | 112,000 |
| 2006/09/01 | 433 | 433 | 430 | 430 | 21,000 |
| 2006/08/31 | 438 | 438 | 430 | 437 | 18,000 |
| 2006/08/30 | 437 | 440 | 435 | 436 | 59,000 |
| 2006/08/29 | 432 | 437 | 432 | 437 | 29,000 |
| 2006/08/28 | 429 | 430 | 426 | 430 | 39,000 |
| 2006/08/25 | 413 | 429 | 413 | 429 | 56,000 |
| 2006/08/24 | 414 | 414 | 410 | 412 | 27,000 |
| 2006/08/23 | 417 | 417 | 413 | 416 | 14,000 |
| 2006/08/22 | 414 | 417 | 407 | 417 | 23,000 |
| 2006/08/21 | 411 | 415 | 409 | 413 | 64,000 |
| 2006/08/18 | 406 | 408 | 406 | 408 | 24,000 |
| 2006/08/17 | 402 | 415 | 400 | 411 | 73,000 |
| 2006/08/16 | 404 | 404 | 395 | 395 | 25,000 |
| 2006/08/15 | 393 | 407 | 390 | 401 | 47,000 |
| 2006/08/14 | 385 | 396 | 385 | 388 | 11,000 |
| 2006/08/11 | 387 | 387 | 386 | 386 | 27,000 |
| 2006/08/10 | 379 | 385 | 379 | 385 | 9,000 |
| 2006/08/09 | 368 | 375 | 368 | 375 | 36,000 |
| 2006/08/08 | 379 | 381 | 378 | 378 | 14,000 |
| 2006/08/07 | 387 | 387 | 381 | 383 | 21,000 |
| 2006/08/04 | 386 | 401 | 386 | 390 | 82,000 |
| 2006/08/03 | 378 | 382 | 372 | 372 | 31,000 |
| 2006/08/02 | 370 | 375 | 366 | 373 | 18,000 |
| 2006/08/01 | 378 | 378 | 368 | 368 | 12,000 |
| 2006/07/31 | 358 | 370 | 358 | 370 | 29,000 |
| 2006/07/28 | 356 | 356 | 350 | 355 | 20,000 |
| 2006/07/27 | 356 | 356 | 350 | 356 | 9,000 |
| 2006/07/26 | 361 | 366 | 356 | 356 | 10,000 |
| 2006/07/25 | 360 | 361 | 355 | 356 | 57,000 |
| 2006/07/24 | 361 | 361 | 345 | 353 | 24,000 |
| 2006/07/21 | 375 | 375 | 357 | 362 | 9,000 |
| 2006/07/20 | 364 | 370 | 364 | 370 | 7,000 |
| 2006/07/19 | 363 | 363 | 352 | 355 | 12,000 |
| 2006/07/18 | 372 | 373 | 362 | 362 | 21,000 |
| 2006/07/14 | 380 | 383 | 380 | 382 | 28,000 |
| 2006/07/13 | 392 | 392 | 390 | 390 | 14,000 |
| 2006/07/12 | 396 | 396 | 392 | 392 | 10,000 |
| 2006/07/11 | 398 | 399 | 396 | 398 | 12,000 |
| 2006/07/10 | 397 | 398 | 388 | 398 | 26,000 |
| 2006/07/07 | 401 | 405 | 401 | 401 | 31,000 |
| 2006/07/06 | 406 | 407 | 404 | 404 | 5,000 |
| 2006/07/05 | 407 | 408 | 406 | 407 | 12,000 |
| 2006/07/04 | 413 | 420 | 413 | 417 | 21,000 |
| 2006/07/03 | 407 | 413 | 407 | 413 | 16,000 |
| 2006/06/30 | 411 | 414 | 405 | 406 | 41,000 |
| 2006/06/29 | 410 | 410 | 408 | 409 | 6,000 |
| 2006/06/28 | 396 | 415 | 396 | 414 | 6,000 |
| 2006/06/27 | 410 | 410 | 408 | 410 | 8,000 |
| 2006/06/26 | 404 | 404 | 394 | 402 | 12,000 |
| 2006/06/23 | 412 | 412 | 410 | 410 | 25,000 |
| 2006/06/22 | 406 | 412 | 406 | 412 | 4,000 |
| 2006/06/21 | 405 | 405 | 400 | 405 | 31,000 |
| 2006/06/20 | 411 | 412 | 403 | 410 | 37,000 |
| 2006/06/19 | 390 | 400 | 390 | 396 | 11,000 |
| 2006/06/16 | 394 | 395 | 388 | 388 | 22,000 |
| 2006/06/15 | 375 | 380 | 375 | 375 | 17,000 |
| 2006/06/14 | 351 | 368 | 350 | 362 | 18,000 |
| 2006/06/13 | 372 | 373 | 366 | 366 | 7,000 |
| 2006/06/12 | 367 | 372 | 360 | 372 | 13,000 |
| 2006/06/09 | 347 | 368 | 347 | 365 | 38,000 |
| 2006/06/08 | 373 | 373 | 352 | 352 | 43,000 |
| 2006/06/07 | 383 | 388 | 375 | 380 | 22,000 |
| 2006/06/06 | 385 | 385 | 379 | 379 | 32,000 |
| 2006/06/05 | 387 | 393 | 384 | 384 | 9,000 |
| 2006/06/02 | 387 | 395 | 371 | 385 | 66,000 |
| 2006/06/01 | 402 | 407 | 391 | 391 | 60,000 |
| 2006/05/31 | 410 | 410 | 400 | 400 | 26,000 |
| 2006/05/30 | 422 | 422 | 419 | 420 | 11,000 |
| 2006/05/29 | 422 | 428 | 422 | 423 | 33,000 |
| 2006/05/26 | 420 | 425 | 420 | 421 | 13,000 |
| 2006/05/25 | 418 | 418 | 414 | 417 | 20,000 |
| 2006/05/24 | 410 | 414 | 408 | 413 | 41,000 |
| 2006/05/23 | 420 | 420 | 402 | 402 | 28,000 |
| 2006/05/22 | 425 | 431 | 418 | 424 | 65,000 |
| 2006/05/19 | 418 | 421 | 418 | 420 | 6,000 |
| 2006/05/18 | 417 | 419 | 412 | 417 | 15,000 |
| 2006/05/17 | 427 | 435 | 420 | 425 | 57,000 |
| 2006/05/16 | 460 | 460 | 428 | 428 | 46,000 |
| 2006/05/15 | 460 | 461 | 450 | 455 | 39,000 |
| 2006/05/12 | 441 | 455 | 433 | 455 | 51,000 |
| 2006/05/11 | 461 | 461 | 453 | 453 | 34,000 |
| 2006/05/10 | 470 | 473 | 461 | 465 | 141,000 |
| 2006/05/09 | 445 | 466 | 445 | 465 | 126,000 |
| 2006/05/08 | 438 | 440 | 436 | 440 | 15,000 |
| 2006/05/02 | 427 | 437 | 427 | 436 | 10,000 |
| 2006/05/01 | 425 | 427 | 420 | 427 | 13,000 |
| 2006/04/28 | 429 | 434 | 428 | 428 | 42,000 |
| 2006/04/27 | 428 | 434 | 428 | 430 | 15,000 |
| 2006/04/26 | 422 | 428 | 420 | 428 | 14,000 |
| 2006/04/25 | 425 | 425 | 420 | 422 | 19,000 |
| 2006/04/24 | 434 | 436 | 427 | 427 | 39,000 |
| 2006/04/21 | 434 | 445 | 434 | 439 | 32,000 |
| 2006/04/20 | 445 | 445 | 435 | 439 | 34,000 |
| 2006/04/19 | 450 | 451 | 441 | 446 | 40,000 |
| 2006/04/18 | 440 | 448 | 434 | 448 | 55,000 |
| 2006/04/17 | 455 | 455 | 439 | 445 | 46,000 |
| 2006/04/14 | 454 | 459 | 450 | 454 | 41,000 |
| 2006/04/13 | 450 | 458 | 445 | 453 | 55,000 |
| 2006/04/12 | 455 | 458 | 445 | 458 | 34,000 |
| 2006/04/11 | 444 | 455 | 442 | 455 | 68,000 |
| 2006/04/10 | 447 | 452 | 425 | 442 | 167,000 |
| 2006/04/07 | 460 | 463 | 450 | 457 | 54,000 |
| 2006/04/06 | 464 | 466 | 460 | 464 | 43,000 |
| 2006/04/05 | 468 | 473 | 460 | 466 | 86,000 |
| 2006/04/04 | 466 | 475 | 463 | 464 | 129,000 |
| 2006/04/03 | 461 | 466 | 456 | 459 | 72,000 |
| 2006/03/31 | 452 | 464 | 450 | 462 | 98,000 |
| 2006/03/30 | 456 | 460 | 450 | 453 | 91,000 |
| 2006/03/29 | 442 | 457 | 442 | 454 | 56,000 |
| 2006/03/28 | 451 | 451 | 445 | 450 | 23,000 |
| 2006/03/27 | 459 | 465 | 454 | 454 | 81,000 |
| 2006/03/24 | 442 | 456 | 442 | 452 | 101,000 |
| 2006/03/23 | 437 | 443 | 435 | 438 | 87,000 |
| 2006/03/22 | 436 | 436 | 427 | 431 | 48,000 |
| 2006/03/20 | 436 | 439 | 429 | 431 | 94,000 |
| 2006/03/17 | 401 | 425 | 401 | 425 | 108,000 |
| 2006/03/16 | 405 | 410 | 398 | 400 | 59,000 |
| 2006/03/15 | 403 | 405 | 394 | 400 | 44,000 |
| 2006/03/14 | 400 | 404 | 399 | 401 | 24,000 |
| 2006/03/13 | 399 | 407 | 398 | 400 | 36,000 |
| 2006/03/10 | 398 | 400 | 394 | 400 | 23,000 |
| 2006/03/09 | 383 | 392 | 383 | 389 | 32,000 |
| 2006/03/08 | 390 | 390 | 380 | 380 | 21,000 |
| 2006/03/07 | 390 | 393 | 386 | 393 | 10,000 |
| 2006/03/06 | 384 | 390 | 375 | 390 | 34,000 |
| 2006/03/03 | 391 | 395 | 384 | 394 | 68,000 |
| 2006/03/02 | 402 | 403 | 393 | 393 | 32,000 |
| 2006/03/01 | 395 | 413 | 390 | 402 | 75,000 |
| 2006/02/28 | 420 | 420 | 400 | 405 | 56,000 |
| 2006/02/27 | 417 | 423 | 414 | 415 | 52,000 |
| 2006/02/24 | 411 | 412 | 400 | 412 | 57,000 |
| 2006/02/23 | 393 | 406 | 393 | 406 | 98,000 |
| 2006/02/22 | 375 | 389 | 375 | 389 | 81,000 |
| 2006/02/21 | 340 | 380 | 340 | 380 | 228,000 |
| 2006/02/20 | 358 | 363 | 330 | 345 | 233,000 |
| 2006/02/17 | 410 | 415 | 382 | 383 | 160,000 |
| 2006/02/16 | 418 | 419 | 400 | 405 | 76,000 |
| 2006/02/15 | 440 | 449 | 420 | 425 | 113,000 |
| 2006/02/14 | 411 | 426 | 389 | 425 | 163,000 |
| 2006/02/13 | 450 | 450 | 414 | 416 | 126,000 |
| 2006/02/10 | 485 | 486 | 445 | 469 | 97,000 |
| 2006/02/09 | 503 | 503 | 484 | 484 | 92,000 |
| 2006/02/08 | 495 | 503 | 478 | 484 | 189,000 |
| 2006/02/07 | 502 | 507 | 491 | 492 | 233,000 |
| 2006/02/06 | 479 | 500 | 471 | 499 | 506,000 |
| 2006/02/03 | 452 | 479 | 452 | 464 | 320,000 |
| 2006/02/02 | 449 | 452 | 444 | 444 | 116,000 |
| 2006/02/01 | 445 | 455 | 441 | 444 | 63,000 |
| 2006/01/31 | 467 | 470 | 441 | 450 | 270,000 |
| 2006/01/30 | 462 | 472 | 451 | 462 | 360,000 |
| 2006/01/27 | 400 | 429 | 400 | 427 | 206,000 |
| 2006/01/26 | 380 | 398 | 379 | 394 | 73,000 |
| 2006/01/25 | 370 | 375 | 367 | 369 | 31,000 |
| 2006/01/24 | 355 | 371 | 355 | 363 | 45,000 |
| 2006/01/23 | 350 | 368 | 345 | 360 | 40,000 |
| 2006/01/20 | 390 | 390 | 370 | 370 | 98,000 |
| 2006/01/19 | 346 | 385 | 346 | 381 | 95,000 |
| 2006/01/18 | 375 | 375 | 335 | 355 | 245,000 |
| 2006/01/17 | 411 | 412 | 395 | 401 | 194,000 |
| 2006/01/16 | 422 | 422 | 410 | 413 | 107,000 |
| 2006/01/13 | 433 | 433 | 426 | 426 | 41,000 |
| 2006/01/12 | 432 | 436 | 426 | 433 | 124,000 |
| 2006/01/11 | 434 | 435 | 426 | 432 | 191,000 |
| 2006/01/10 | 429 | 440 | 422 | 438 | 339,000 |
| 2006/01/06 | 384 | 410 | 384 | 410 | 257,000 |
| 2006/01/05 | 382 | 393 | 382 | 391 | 203,000 |
| 2006/01/04 | 374 | 380 | 374 | 377 | 61,000 |