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 |
|---|---|---|---|---|---|
| 2008/12/30 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/12/29 | 161 | 161 | 160 | 160 | 22,000 |
| 2008/12/26 | 161 | 161 | 159 | 160 | 11,000 |
| 2008/12/24 | 165 | 165 | 159 | 159 | 13,000 |
| 2008/12/22 | 172 | 172 | 165 | 165 | 19,000 |
| 2008/12/19 | 167 | 168 | 167 | 167 | 18,000 |
| 2008/12/18 | 171 | 171 | 171 | 171 | 4,000 |
| 2008/12/17 | 172 | 174 | 171 | 171 | 17,000 |
| 2008/12/16 | 169 | 171 | 167 | 167 | 16,000 |
| 2008/12/15 | 167 | 173 | 167 | 171 | 14,000 |
| 2008/12/12 | 166 | 167 | 166 | 166 | 13,000 |
| 2008/12/11 | 168 | 168 | 167 | 167 | 11,000 |
| 2008/12/10 | 177 | 177 | 168 | 168 | 18,000 |
| 2008/12/09 | 168 | 168 | 162 | 162 | 13,000 |
| 2008/12/08 | 163 | 163 | 163 | 163 | 10,000 |
| 2008/12/05 | 163 | 163 | 161 | 163 | 18,000 |
| 2008/12/04 | 165 | 166 | 162 | 162 | 92,000 |
| 2008/12/02 | 160 | 162 | 160 | 161 | 21,000 |
| 2008/12/01 | 162 | 164 | 162 | 164 | 17,000 |
| 2008/11/28 | 159 | 163 | 159 | 160 | 19,000 |
| 2008/11/27 | 161 | 163 | 160 | 160 | 15,000 |
| 2008/11/26 | 166 | 166 | 157 | 159 | 22,000 |
| 2008/11/25 | 168 | 168 | 164 | 165 | 11,000 |
| 2008/11/21 | 160 | 160 | 153 | 155 | 35,000 |
| 2008/11/20 | 167 | 168 | 156 | 156 | 35,000 |
| 2008/11/19 | 176 | 176 | 169 | 169 | 17,000 |
| 2008/11/18 | 177 | 180 | 175 | 175 | 9,000 |
| 2008/11/17 | 180 | 181 | 178 | 180 | 26,000 |
| 2008/11/14 | 187 | 187 | 181 | 181 | 13,000 |
| 2008/11/13 | 181 | 181 | 174 | 178 | 27,000 |
| 2008/11/12 | 191 | 193 | 185 | 185 | 34,000 |
| 2008/11/11 | 190 | 192 | 186 | 186 | 19,000 |
| 2008/11/10 | 182 | 186 | 182 | 185 | 12,000 |
| 2008/11/07 | 169 | 178 | 169 | 178 | 26,000 |
| 2008/11/06 | 180 | 181 | 176 | 176 | 26,000 |
| 2008/11/05 | 188 | 188 | 183 | 188 | 52,000 |
| 2008/11/04 | 175 | 180 | 175 | 178 | 19,000 |
| 2008/10/31 | 176 | 176 | 174 | 174 | 18,000 |
| 2008/10/30 | 165 | 178 | 165 | 175 | 21,000 |
| 2008/10/29 | 165 | 170 | 159 | 170 | 48,000 |
| 2008/10/28 | 149 | 155 | 144 | 150 | 19,000 |
| 2008/10/27 | 161 | 161 | 152 | 152 | 55,000 |
| 2008/10/24 | 170 | 170 | 162 | 162 | 62,000 |
| 2008/10/23 | 167 | 167 | 162 | 165 | 31,000 |
| 2008/10/22 | 163 | 175 | 163 | 170 | 32,000 |
| 2008/10/21 | 169 | 174 | 166 | 170 | 38,000 |
| 2008/10/20 | 153 | 163 | 152 | 160 | 14,000 |
| 2008/10/17 | 169 | 170 | 148 | 148 | 38,000 |
| 2008/10/16 | 169 | 169 | 154 | 154 | 36,000 |
| 2008/10/15 | 166 | 174 | 165 | 174 | 25,000 |
| 2008/10/14 | 164 | 175 | 163 | 175 | 55,000 |
| 2008/10/10 | 130 | 139 | 126 | 139 | 47,000 |
| 2008/10/09 | 130 | 142 | 128 | 131 | 106,000 |
| 2008/10/08 | 140 | 140 | 128 | 128 | 90,000 |
| 2008/10/07 | 146 | 155 | 135 | 148 | 109,000 |
| 2008/10/06 | 172 | 177 | 158 | 160 | 47,000 |
| 2008/10/03 | 189 | 190 | 176 | 180 | 87,000 |
| 2008/10/02 | 208 | 208 | 193 | 193 | 37,000 |
| 2008/10/01 | 209 | 215 | 205 | 205 | 38,000 |
| 2008/09/30 | 200 | 211 | 199 | 209 | 17,000 |
| 2008/09/29 | 229 | 229 | 213 | 213 | 26,000 |
| 2008/09/26 | 233 | 240 | 231 | 233 | 8,000 |
| 2008/09/25 | 240 | 240 | 233 | 233 | 9,000 |
| 2008/09/24 | 239 | 242 | 239 | 242 | 14,000 |
| 2008/09/22 | 252 | 253 | 240 | 240 | 17,000 |
| 2008/09/19 | 246 | 248 | 240 | 242 | 28,000 |
| 2008/09/18 | 229 | 230 | 224 | 226 | 44,000 |
| 2008/09/17 | 219 | 249 | 219 | 234 | 55,000 |
| 2008/09/16 | 220 | 220 | 198 | 209 | 173,000 |
| 2008/09/12 | 239 | 240 | 239 | 240 | 7,000 |
| 2008/09/11 | 233 | 233 | 225 | 229 | 21,000 |
| 2008/09/10 | 230 | 230 | 220 | 229 | 39,000 |
| 2008/09/09 | 240 | 240 | 234 | 234 | 5,000 |
| 2008/09/08 | 238 | 241 | 236 | 236 | 44,000 |
| 2008/09/05 | 231 | 231 | 225 | 229 | 25,000 |
| 2008/09/04 | 246 | 246 | 230 | 239 | 38,000 |
| 2008/09/03 | 255 | 262 | 246 | 250 | 53,000 |
| 2008/09/02 | 269 | 269 | 250 | 250 | 43,000 |
| 2008/09/01 | 268 | 271 | 266 | 271 | 7,000 |
| 2008/08/29 | 263 | 275 | 263 | 269 | 38,000 |
| 2008/08/28 | 276 | 276 | 268 | 268 | 8,000 |
| 2008/08/27 | 280 | 280 | 275 | 276 | 14,000 |
| 2008/08/26 | 281 | 284 | 277 | 284 | 24,000 |
| 2008/08/25 | 291 | 291 | 285 | 286 | 28,000 |
| 2008/08/22 | 290 | 290 | 288 | 288 | 7,000 |
| 2008/08/21 | 305 | 309 | 294 | 299 | 9,000 |
| 2008/08/20 | 285 | 290 | 285 | 290 | 7,000 |
| 2008/08/19 | 295 | 296 | 290 | 290 | 14,000 |
| 2008/08/18 | 298 | 309 | 298 | 300 | 26,000 |
| 2008/08/15 | 303 | 303 | 300 | 300 | 5,000 |
| 2008/08/14 | 300 | 308 | 298 | 308 | 3,000 |
| 2008/08/13 | 315 | 315 | 306 | 306 | 8,000 |
| 2008/08/12 | 318 | 318 | 309 | 314 | 6,000 |
| 2008/08/11 | 325 | 325 | 316 | 317 | 23,000 |
| 2008/08/08 | 329 | 329 | 315 | 320 | 17,000 |
| 2008/08/07 | 329 | 329 | 328 | 328 | 2,000 |
| 2008/08/06 | 311 | 326 | 311 | 326 | 2,000 |
| 2008/08/05 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/08/04 | 320 | 320 | 306 | 311 | 11,000 |
| 2008/08/01 | 319 | 322 | 314 | 322 | 11,000 |
| 2008/07/31 | 323 | 324 | 323 | 323 | 16,000 |
| 2008/07/30 | 322 | 322 | 320 | 320 | 7,000 |
| 2008/07/29 | 320 | 322 | 320 | 320 | 8,000 |
| 2008/07/28 | 338 | 340 | 338 | 340 | 5,000 |
| 2008/07/25 | 343 | 343 | 338 | 338 | 4,000 |
| 2008/07/24 | 333 | 352 | 333 | 352 | 18,000 |
| 2008/07/23 | 343 | 343 | 343 | 343 | 4,000 |
| 2008/07/22 | 343 | 343 | 343 | 343 | 4,000 |
| 2008/07/17 | 327 | 328 | 323 | 328 | 11,000 |
| 2008/07/16 | 326 | 326 | 326 | 326 | 3,000 |
| 2008/07/15 | 331 | 331 | 331 | 331 | 12,000 |
| 2008/07/14 | 316 | 332 | 316 | 332 | 16,000 |
| 2008/07/11 | 332 | 332 | 331 | 331 | 3,000 |
| 2008/07/10 | 344 | 344 | 324 | 330 | 10,000 |
| 2008/07/09 | 335 | 345 | 334 | 334 | 13,000 |
| 2008/07/08 | 338 | 338 | 331 | 331 | 9,000 |
| 2008/07/07 | 339 | 340 | 339 | 340 | 8,000 |
| 2008/07/04 | 349 | 349 | 349 | 349 | 2,000 |
| 2008/07/03 | 355 | 355 | 345 | 345 | 17,000 |
| 2008/07/02 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/07/01 | 355 | 365 | 355 | 365 | 7,000 |
| 2008/06/30 | 360 | 360 | 349 | 355 | 20,000 |
| 2008/06/27 | 369 | 371 | 369 | 371 | 5,000 |
| 2008/06/26 | 383 | 383 | 383 | 383 | 1,000 |
| 2008/06/25 | 375 | 380 | 373 | 378 | 5,000 |
| 2008/06/24 | 385 | 389 | 384 | 385 | 8,000 |
| 2008/06/23 | 386 | 386 | 373 | 384 | 13,000 |
| 2008/06/20 | 389 | 390 | 388 | 388 | 5,000 |
| 2008/06/19 | 396 | 396 | 394 | 394 | 19,000 |
| 2008/06/18 | 394 | 395 | 390 | 395 | 27,000 |
| 2008/06/17 | 388 | 395 | 385 | 395 | 14,000 |
| 2008/06/16 | 396 | 396 | 390 | 390 | 5,000 |
| 2008/06/13 | 381 | 389 | 381 | 389 | 9,000 |
| 2008/06/12 | 388 | 394 | 385 | 394 | 75,000 |
| 2008/06/11 | 395 | 396 | 390 | 396 | 8,000 |
| 2008/06/10 | 393 | 396 | 391 | 396 | 19,000 |
| 2008/06/09 | 390 | 396 | 390 | 391 | 87,000 |
| 2008/06/06 | 416 | 430 | 415 | 415 | 65,000 |
| 2008/06/05 | 410 | 416 | 405 | 416 | 29,000 |
| 2008/06/04 | 395 | 410 | 395 | 410 | 48,000 |
| 2008/06/03 | 400 | 401 | 400 | 400 | 7,000 |
| 2008/05/30 | 400 | 405 | 400 | 400 | 17,000 |
| 2008/05/29 | 389 | 398 | 389 | 398 | 7,000 |
| 2008/05/28 | 386 | 395 | 385 | 395 | 24,000 |
| 2008/05/27 | 389 | 389 | 384 | 387 | 12,000 |
| 2008/05/26 | 390 | 394 | 388 | 389 | 15,000 |
| 2008/05/23 | 408 | 408 | 405 | 405 | 9,000 |
| 2008/05/22 | 396 | 410 | 393 | 409 | 16,000 |
| 2008/05/21 | 416 | 417 | 416 | 416 | 5,000 |
| 2008/05/20 | 419 | 427 | 416 | 422 | 13,000 |
| 2008/05/19 | 430 | 433 | 420 | 420 | 30,000 |
| 2008/05/16 | 439 | 439 | 430 | 435 | 33,000 |
| 2008/05/15 | 423 | 433 | 417 | 426 | 102,000 |
| 2008/05/14 | 400 | 413 | 399 | 413 | 94,000 |
| 2008/05/13 | 372 | 375 | 370 | 375 | 12,000 |
| 2008/05/12 | 365 | 371 | 355 | 371 | 12,000 |
| 2008/05/09 | 390 | 390 | 375 | 375 | 11,000 |
| 2008/05/08 | 393 | 393 | 385 | 385 | 21,000 |
| 2008/05/07 | 366 | 392 | 366 | 392 | 72,000 |
| 2008/05/02 | 363 | 369 | 353 | 365 | 64,000 |
| 2008/05/01 | 346 | 350 | 346 | 348 | 46,000 |
| 2008/04/30 | 331 | 343 | 330 | 343 | 21,000 |
| 2008/04/28 | 328 | 330 | 325 | 325 | 20,000 |
| 2008/04/25 | 319 | 320 | 315 | 318 | 21,000 |
| 2008/04/24 | 316 | 321 | 315 | 319 | 23,000 |
| 2008/04/23 | 313 | 318 | 310 | 312 | 12,000 |
| 2008/04/21 | 320 | 320 | 313 | 313 | 13,000 |
| 2008/04/18 | 310 | 310 | 310 | 310 | 11,000 |
| 2008/04/17 | 302 | 306 | 299 | 301 | 17,000 |
| 2008/04/16 | 293 | 297 | 292 | 297 | 18,000 |
| 2008/04/15 | 298 | 298 | 292 | 292 | 15,000 |
| 2008/04/11 | 310 | 313 | 300 | 301 | 28,000 |
| 2008/04/10 | 310 | 310 | 300 | 300 | 10,000 |
| 2008/04/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/04/08 | 308 | 310 | 303 | 310 | 36,000 |
| 2008/04/07 | 308 | 310 | 308 | 308 | 12,000 |
| 2008/04/04 | 311 | 311 | 310 | 310 | 3,000 |
| 2008/04/03 | 310 | 318 | 310 | 311 | 5,000 |
| 2008/04/02 | 306 | 310 | 306 | 310 | 12,000 |
| 2008/04/01 | 300 | 301 | 300 | 301 | 5,000 |
| 2008/03/31 | 296 | 301 | 294 | 301 | 18,000 |
| 2008/03/28 | 295 | 299 | 294 | 296 | 4,000 |
| 2008/03/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/26 | 301 | 314 | 299 | 300 | 31,000 |
| 2008/03/25 | 310 | 310 | 305 | 306 | 11,000 |
| 2008/03/24 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/03/21 | 298 | 300 | 298 | 300 | 7,000 |
| 2008/03/19 | 290 | 300 | 286 | 300 | 9,000 |
| 2008/03/18 | 280 | 280 | 274 | 274 | 5,000 |
| 2008/03/17 | 277 | 279 | 272 | 273 | 15,000 |
| 2008/03/14 | 294 | 294 | 287 | 292 | 4,000 |
| 2008/03/13 | 293 | 293 | 293 | 293 | 2,000 |
| 2008/03/12 | 310 | 315 | 297 | 297 | 17,000 |
| 2008/03/11 | 286 | 290 | 284 | 290 | 24,000 |
| 2008/03/10 | 319 | 319 | 296 | 296 | 30,000 |
| 2008/03/07 | 326 | 326 | 315 | 315 | 29,000 |
| 2008/03/06 | 328 | 328 | 321 | 321 | 5,000 |
| 2008/03/05 | 308 | 312 | 308 | 310 | 7,000 |
| 2008/03/04 | 310 | 310 | 310 | 310 | 5,000 |
| 2008/03/03 | 312 | 315 | 310 | 312 | 18,000 |
| 2008/02/29 | 335 | 335 | 330 | 330 | 25,000 |
| 2008/02/28 | 340 | 343 | 340 | 340 | 40,000 |
| 2008/02/27 | 338 | 352 | 338 | 340 | 43,000 |
| 2008/02/26 | 335 | 340 | 335 | 338 | 21,000 |
| 2008/02/25 | 316 | 330 | 315 | 330 | 23,000 |
| 2008/02/22 | 315 | 318 | 313 | 318 | 6,000 |
| 2008/02/21 | 321 | 327 | 316 | 319 | 55,000 |
| 2008/02/20 | 330 | 330 | 316 | 316 | 34,000 |
| 2008/02/19 | 322 | 330 | 320 | 325 | 49,000 |
| 2008/02/18 | 321 | 325 | 318 | 319 | 19,000 |
| 2008/02/15 | 318 | 319 | 306 | 312 | 67,000 |
| 2008/02/14 | 321 | 333 | 318 | 318 | 51,000 |
| 2008/02/13 | 323 | 325 | 315 | 320 | 71,000 |
| 2008/02/12 | 324 | 325 | 319 | 322 | 18,000 |
| 2008/02/08 | 339 | 339 | 327 | 332 | 28,000 |
| 2008/02/07 | 338 | 342 | 330 | 335 | 49,000 |
| 2008/02/06 | 350 | 350 | 340 | 340 | 62,000 |
| 2008/02/05 | 364 | 365 | 358 | 358 | 39,000 |
| 2008/02/04 | 362 | 365 | 356 | 356 | 67,000 |
| 2008/02/01 | 354 | 362 | 353 | 354 | 82,000 |
| 2008/01/31 | 335 | 345 | 335 | 345 | 52,000 |
| 2008/01/30 | 340 | 345 | 337 | 337 | 30,000 |
| 2008/01/29 | 345 | 345 | 340 | 340 | 27,000 |
| 2008/01/28 | 350 | 351 | 330 | 335 | 28,000 |
| 2008/01/25 | 324 | 340 | 324 | 340 | 46,000 |
| 2008/01/24 | 310 | 314 | 308 | 314 | 26,000 |
| 2008/01/23 | 295 | 305 | 295 | 298 | 17,000 |
| 2008/01/22 | 290 | 290 | 285 | 285 | 41,000 |
| 2008/01/21 | 309 | 309 | 300 | 300 | 33,000 |
| 2008/01/18 | 306 | 312 | 291 | 312 | 45,000 |
| 2008/01/17 | 307 | 312 | 296 | 303 | 37,000 |
| 2008/01/16 | 339 | 339 | 297 | 297 | 38,000 |
| 2008/01/15 | 375 | 375 | 325 | 340 | 22,000 |
| 2008/01/11 | 396 | 396 | 390 | 390 | 10,000 |
| 2008/01/10 | 404 | 405 | 400 | 404 | 13,000 |
| 2008/01/09 | 398 | 400 | 393 | 394 | 29,000 |
| 2008/01/08 | 404 | 408 | 401 | 403 | 19,000 |
| 2008/01/07 | 420 | 425 | 405 | 419 | 43,000 |
| 2008/01/04 | 439 | 440 | 435 | 435 | 3,000 |