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 |
---|---|---|---|---|---|
2007/12/28 | 431 | 444 | 431 | 440 | 4,000 |
2007/12/27 | 440 | 440 | 436 | 437 | 28,000 |
2007/12/26 | 438 | 450 | 438 | 445 | 19,000 |
2007/12/25 | 445 | 445 | 435 | 438 | 21,000 |
2007/12/21 | 441 | 441 | 430 | 433 | 11,000 |
2007/12/20 | 437 | 437 | 431 | 431 | 16,000 |
2007/12/19 | 451 | 451 | 440 | 442 | 18,000 |
2007/12/18 | 456 | 456 | 450 | 456 | 8,000 |
2007/12/17 | 468 | 468 | 458 | 458 | 16,000 |
2007/12/14 | 473 | 484 | 462 | 467 | 15,000 |
2007/12/13 | 473 | 474 | 473 | 473 | 9,000 |
2007/12/12 | 479 | 479 | 471 | 473 | 14,000 |
2007/12/11 | 487 | 492 | 480 | 480 | 17,000 |
2007/12/10 | 490 | 490 | 485 | 486 | 10,000 |
2007/12/07 | 483 | 490 | 479 | 488 | 19,000 |
2007/12/06 | 481 | 488 | 478 | 480 | 16,000 |
2007/12/05 | 490 | 490 | 480 | 480 | 19,000 |
2007/12/04 | 504 | 504 | 490 | 490 | 10,000 |
2007/12/03 | 500 | 504 | 500 | 504 | 13,000 |
2007/11/30 | 475 | 494 | 470 | 490 | 25,000 |
2007/11/29 | 469 | 477 | 468 | 468 | 16,000 |
2007/11/28 | 461 | 465 | 455 | 461 | 36,000 |
2007/11/27 | 459 | 460 | 445 | 446 | 119,000 |
2007/11/26 | 494 | 495 | 480 | 480 | 41,000 |
2007/11/22 | 501 | 510 | 490 | 510 | 62,000 |
2007/11/21 | 525 | 525 | 520 | 520 | 12,000 |
2007/11/20 | 534 | 535 | 534 | 535 | 19,000 |
2007/11/19 | 552 | 552 | 545 | 545 | 18,000 |
2007/11/16 | 564 | 564 | 550 | 552 | 7,000 |
2007/11/15 | 579 | 579 | 574 | 575 | 10,000 |
2007/11/14 | 566 | 571 | 560 | 570 | 31,000 |
2007/11/13 | 569 | 569 | 560 | 560 | 3,000 |
2007/11/12 | 548 | 562 | 548 | 560 | 69,000 |
2007/11/09 | 545 | 579 | 545 | 579 | 88,000 |
2007/11/08 | 566 | 566 | 535 | 549 | 26,000 |
2007/11/07 | 576 | 589 | 576 | 582 | 21,000 |
2007/11/06 | 577 | 587 | 577 | 580 | 13,000 |
2007/11/05 | 593 | 598 | 577 | 587 | 17,000 |
2007/11/02 | 590 | 604 | 590 | 600 | 15,000 |
2007/11/01 | 596 | 600 | 595 | 600 | 18,000 |
2007/10/31 | 601 | 601 | 591 | 591 | 16,000 |
2007/10/30 | 605 | 610 | 600 | 610 | 11,000 |
2007/10/29 | 595 | 609 | 595 | 605 | 17,000 |
2007/10/26 | 596 | 605 | 596 | 605 | 8,000 |
2007/10/25 | 599 | 602 | 594 | 594 | 39,000 |
2007/10/24 | 611 | 620 | 600 | 609 | 15,000 |
2007/10/23 | 606 | 611 | 600 | 611 | 11,000 |
2007/10/22 | 579 | 619 | 579 | 615 | 14,000 |
2007/10/19 | 643 | 643 | 625 | 625 | 17,000 |
2007/10/18 | 645 | 653 | 637 | 640 | 36,000 |
2007/10/17 | 659 | 659 | 610 | 642 | 30,000 |
2007/10/16 | 665 | 669 | 656 | 669 | 33,000 |
2007/10/15 | 660 | 675 | 650 | 670 | 80,000 |
2007/10/12 | 635 | 652 | 625 | 652 | 44,000 |
2007/10/11 | 635 | 640 | 624 | 640 | 41,000 |
2007/10/10 | 636 | 656 | 630 | 630 | 58,000 |
2007/10/09 | 644 | 649 | 630 | 645 | 67,000 |
2007/10/05 | 619 | 624 | 598 | 624 | 21,000 |
2007/10/04 | 593 | 615 | 587 | 609 | 61,000 |
2007/10/03 | 580 | 590 | 579 | 589 | 28,000 |
2007/10/02 | 577 | 592 | 577 | 589 | 50,000 |
2007/10/01 | 585 | 592 | 580 | 584 | 44,000 |
2007/09/28 | 570 | 583 | 562 | 583 | 56,000 |
2007/09/27 | 573 | 585 | 563 | 574 | 46,000 |
2007/09/26 | 521 | 565 | 521 | 565 | 47,000 |
2007/09/25 | 510 | 530 | 510 | 530 | 45,000 |
2007/09/21 | 523 | 530 | 520 | 525 | 42,000 |
2007/09/20 | 528 | 531 | 521 | 525 | 23,000 |
2007/09/19 | 526 | 532 | 521 | 526 | 42,000 |
2007/09/18 | 524 | 524 | 507 | 512 | 8,000 |
2007/09/14 | 540 | 540 | 522 | 531 | 24,000 |
2007/09/13 | 531 | 533 | 529 | 531 | 23,000 |
2007/09/12 | 547 | 547 | 531 | 531 | 14,000 |
2007/09/11 | 550 | 550 | 537 | 545 | 14,000 |
2007/09/10 | 550 | 560 | 540 | 555 | 21,000 |
2007/09/07 | 560 | 579 | 555 | 579 | 17,000 |
2007/09/06 | 550 | 560 | 540 | 560 | 12,000 |
2007/09/05 | 585 | 585 | 560 | 560 | 16,000 |
2007/09/04 | 577 | 581 | 568 | 570 | 27,000 |
2007/09/03 | 566 | 588 | 566 | 581 | 78,000 |
2007/08/31 | 566 | 579 | 550 | 579 | 33,000 |
2007/08/30 | 571 | 579 | 555 | 565 | 35,000 |
2007/08/29 | 560 | 571 | 541 | 570 | 48,000 |
2007/08/28 | 585 | 596 | 585 | 594 | 7,000 |
2007/08/27 | 580 | 586 | 580 | 585 | 12,000 |
2007/08/24 | 571 | 588 | 570 | 572 | 34,000 |
2007/08/23 | 561 | 570 | 561 | 570 | 21,000 |
2007/08/22 | 554 | 560 | 535 | 560 | 33,000 |
2007/08/21 | 547 | 565 | 540 | 555 | 33,000 |
2007/08/20 | 576 | 594 | 555 | 560 | 56,000 |
2007/08/17 | 587 | 587 | 525 | 546 | 73,000 |
2007/08/16 | 600 | 610 | 578 | 595 | 71,000 |
2007/08/15 | 599 | 620 | 591 | 610 | 57,000 |
2007/08/14 | 580 | 659 | 579 | 625 | 123,000 |
2007/08/13 | 550 | 589 | 550 | 580 | 42,000 |
2007/08/10 | 546 | 575 | 531 | 560 | 105,000 |
2007/08/09 | 613 | 635 | 592 | 596 | 100,000 |
2007/08/08 | 700 | 700 | 610 | 623 | 133,000 |
2007/08/07 | 735 | 735 | 691 | 691 | 109,000 |
2007/08/06 | 682 | 750 | 660 | 750 | 187,000 |
2007/08/03 | 691 | 710 | 657 | 695 | 355,000 |
2007/08/02 | 700 | 725 | 682 | 721 | 329,000 |
2007/08/01 | 686 | 700 | 676 | 699 | 63,000 |
2007/07/31 | 678 | 700 | 651 | 694 | 123,000 |
2007/07/30 | 645 | 680 | 645 | 675 | 78,000 |
2007/07/27 | 640 | 668 | 640 | 655 | 78,000 |
2007/07/26 | 685 | 689 | 670 | 680 | 111,000 |
2007/07/25 | 649 | 690 | 640 | 680 | 103,000 |
2007/07/24 | 688 | 690 | 661 | 669 | 44,000 |
2007/07/23 | 645 | 658 | 641 | 658 | 45,000 |
2007/07/20 | 631 | 671 | 625 | 661 | 171,000 |
2007/07/19 | 632 | 634 | 621 | 634 | 54,000 |
2007/07/18 | 620 | 633 | 610 | 629 | 78,000 |
2007/07/17 | 603 | 635 | 601 | 622 | 168,000 |
2007/07/13 | 660 | 675 | 631 | 640 | 148,000 |
2007/07/12 | 680 | 720 | 665 | 670 | 429,000 |
2007/07/11 | 629 | 669 | 624 | 661 | 294,000 |
2007/07/10 | 620 | 661 | 605 | 648 | 381,000 |
2007/07/09 | 609 | 620 | 592 | 618 | 246,000 |
2007/07/06 | 583 | 605 | 566 | 605 | 220,000 |
2007/07/05 | 580 | 594 | 571 | 584 | 224,000 |
2007/07/04 | 554 | 576 | 550 | 576 | 180,000 |
2007/07/03 | 560 | 562 | 546 | 554 | 149,000 |
2007/07/02 | 545 | 568 | 545 | 556 | 306,000 |
2007/06/29 | 526 | 538 | 526 | 537 | 136,000 |
2007/06/28 | 523 | 529 | 513 | 514 | 138,000 |
2007/06/27 | 510 | 518 | 504 | 509 | 56,000 |
2007/06/26 | 506 | 512 | 504 | 512 | 34,000 |
2007/06/25 | 520 | 520 | 508 | 509 | 27,000 |
2007/06/22 | 520 | 525 | 517 | 520 | 50,000 |
2007/06/21 | 515 | 529 | 515 | 520 | 75,000 |
2007/06/20 | 529 | 530 | 520 | 525 | 49,000 |
2007/06/19 | 521 | 530 | 521 | 525 | 112,000 |
2007/06/18 | 532 | 532 | 515 | 520 | 103,000 |
2007/06/15 | 522 | 522 | 507 | 515 | 68,000 |
2007/06/14 | 491 | 509 | 488 | 509 | 60,000 |
2007/06/13 | 484 | 488 | 479 | 488 | 45,000 |
2007/06/12 | 498 | 498 | 492 | 494 | 32,000 |
2007/06/11 | 504 | 510 | 491 | 492 | 115,000 |
2007/06/08 | 492 | 501 | 491 | 499 | 110,000 |
2007/06/07 | 511 | 523 | 493 | 510 | 317,000 |
2007/06/06 | 496 | 524 | 491 | 514 | 488,000 |
2007/06/05 | 486 | 495 | 480 | 494 | 178,000 |
2007/06/04 | 472 | 486 | 472 | 480 | 82,000 |
2007/06/01 | 470 | 489 | 464 | 468 | 209,000 |
2007/05/31 | 463 | 469 | 453 | 467 | 89,000 |
2007/05/30 | 461 | 463 | 450 | 463 | 64,000 |
2007/05/29 | 450 | 463 | 450 | 463 | 65,000 |
2007/05/28 | 441 | 450 | 441 | 445 | 42,000 |
2007/05/25 | 443 | 450 | 442 | 450 | 27,000 |
2007/05/24 | 456 | 456 | 451 | 452 | 26,000 |
2007/05/23 | 460 | 462 | 451 | 451 | 33,000 |
2007/05/22 | 460 | 463 | 458 | 463 | 60,000 |
2007/05/21 | 434 | 465 | 434 | 465 | 140,000 |
2007/05/18 | 455 | 455 | 436 | 439 | 43,000 |
2007/05/17 | 453 | 458 | 447 | 458 | 146,000 |
2007/05/16 | 452 | 454 | 450 | 452 | 56,000 |
2007/05/15 | 465 | 465 | 449 | 455 | 103,000 |
2007/05/14 | 475 | 478 | 465 | 469 | 184,000 |
2007/05/11 | 465 | 467 | 455 | 465 | 63,000 |
2007/05/10 | 475 | 475 | 464 | 465 | 94,000 |
2007/05/09 | 468 | 475 | 461 | 470 | 172,000 |
2007/05/08 | 459 | 476 | 457 | 465 | 320,000 |
2007/05/07 | 458 | 458 | 452 | 453 | 90,000 |
2007/05/02 | 450 | 457 | 445 | 449 | 186,000 |
2007/05/01 | 440 | 450 | 439 | 447 | 58,000 |
2007/04/27 | 450 | 451 | 438 | 445 | 83,000 |
2007/04/26 | 441 | 458 | 441 | 451 | 256,000 |
2007/04/25 | 439 | 447 | 436 | 439 | 215,000 |
2007/04/24 | 425 | 430 | 416 | 430 | 103,000 |
2007/04/23 | 431 | 431 | 423 | 423 | 94,000 |
2007/04/20 | 410 | 426 | 408 | 420 | 127,000 |
2007/04/19 | 405 | 405 | 402 | 403 | 18,000 |
2007/04/18 | 405 | 406 | 404 | 406 | 8,000 |
2007/04/17 | 409 | 410 | 409 | 410 | 5,000 |
2007/04/16 | 410 | 410 | 404 | 405 | 14,000 |
2007/04/13 | 412 | 412 | 404 | 404 | 12,000 |
2007/04/12 | 407 | 410 | 406 | 410 | 10,000 |
2007/04/11 | 407 | 412 | 406 | 410 | 16,000 |
2007/04/10 | 410 | 410 | 405 | 405 | 7,000 |
2007/04/09 | 409 | 410 | 407 | 410 | 13,000 |
2007/04/06 | 403 | 407 | 403 | 407 | 12,000 |
2007/04/05 | 410 | 410 | 407 | 407 | 6,000 |
2007/04/04 | 410 | 410 | 406 | 406 | 12,000 |
2007/04/03 | 405 | 409 | 405 | 406 | 7,000 |
2007/04/02 | 418 | 418 | 408 | 409 | 21,000 |
2007/03/30 | 408 | 413 | 408 | 413 | 4,000 |
2007/03/29 | 411 | 413 | 411 | 413 | 2,000 |
2007/03/28 | 412 | 412 | 411 | 411 | 6,000 |
2007/03/27 | 415 | 417 | 415 | 417 | 22,000 |
2007/03/26 | 422 | 424 | 421 | 424 | 9,000 |
2007/03/23 | 424 | 424 | 421 | 422 | 14,000 |
2007/03/22 | 421 | 427 | 419 | 423 | 34,000 |
2007/03/20 | 419 | 419 | 412 | 417 | 19,000 |
2007/03/19 | 405 | 412 | 405 | 411 | 12,000 |
2007/03/16 | 418 | 420 | 410 | 410 | 17,000 |
2007/03/15 | 412 | 413 | 412 | 412 | 7,000 |
2007/03/14 | 408 | 418 | 398 | 407 | 42,000 |
2007/03/13 | 418 | 421 | 416 | 416 | 18,000 |
2007/03/12 | 415 | 416 | 415 | 416 | 15,000 |
2007/03/09 | 418 | 418 | 415 | 417 | 17,000 |
2007/03/08 | 406 | 414 | 405 | 412 | 32,000 |
2007/03/07 | 420 | 420 | 408 | 416 | 26,000 |
2007/03/06 | 401 | 413 | 401 | 408 | 28,000 |
2007/03/05 | 418 | 418 | 400 | 400 | 51,000 |
2007/03/02 | 423 | 423 | 417 | 419 | 24,000 |
2007/03/01 | 430 | 430 | 421 | 422 | 17,000 |
2007/02/28 | 401 | 428 | 401 | 425 | 55,000 |
2007/02/27 | 450 | 450 | 443 | 446 | 112,000 |
2007/02/26 | 443 | 453 | 441 | 449 | 284,000 |
2007/02/23 | 439 | 440 | 437 | 438 | 52,000 |
2007/02/22 | 438 | 439 | 434 | 435 | 59,000 |
2007/02/21 | 428 | 437 | 427 | 435 | 88,000 |
2007/02/20 | 423 | 425 | 420 | 425 | 54,000 |
2007/02/19 | 420 | 420 | 414 | 420 | 33,000 |
2007/02/16 | 419 | 420 | 417 | 419 | 20,000 |
2007/02/15 | 425 | 425 | 419 | 421 | 48,000 |
2007/02/14 | 425 | 425 | 421 | 424 | 20,000 |
2007/02/13 | 416 | 425 | 416 | 421 | 48,000 |
2007/02/09 | 412 | 419 | 412 | 419 | 14,000 |
2007/02/08 | 422 | 422 | 410 | 410 | 37,000 |
2007/02/07 | 428 | 429 | 421 | 427 | 37,000 |
2007/02/06 | 428 | 430 | 424 | 428 | 27,000 |
2007/02/05 | 431 | 431 | 418 | 423 | 143,000 |
2007/02/02 | 430 | 448 | 430 | 436 | 128,000 |
2007/02/01 | 426 | 426 | 423 | 424 | 18,000 |
2007/01/31 | 422 | 426 | 419 | 426 | 36,000 |
2007/01/30 | 426 | 429 | 424 | 427 | 26,000 |
2007/01/29 | 423 | 430 | 423 | 425 | 30,000 |
2007/01/26 | 420 | 425 | 417 | 425 | 12,000 |
2007/01/25 | 430 | 430 | 420 | 427 | 30,000 |
2007/01/24 | 426 | 433 | 425 | 429 | 71,000 |
2007/01/23 | 428 | 428 | 423 | 425 | 41,000 |
2007/01/22 | 434 | 434 | 425 | 425 | 41,000 |
2007/01/19 | 423 | 426 | 423 | 426 | 24,000 |
2007/01/18 | 428 | 428 | 422 | 423 | 47,000 |
2007/01/17 | 416 | 425 | 412 | 423 | 105,000 |
2007/01/16 | 407 | 420 | 404 | 413 | 104,000 |
2007/01/15 | 405 | 407 | 404 | 407 | 20,000 |
2007/01/12 | 408 | 408 | 403 | 405 | 16,000 |
2007/01/11 | 404 | 405 | 400 | 400 | 23,000 |
2007/01/10 | 408 | 408 | 398 | 401 | 21,000 |
2007/01/09 | 407 | 408 | 406 | 408 | 11,000 |
2007/01/05 | 407 | 407 | 400 | 405 | 17,000 |
2007/01/04 | 407 | 408 | 406 | 406 | 15,000 |