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 |
---|---|---|---|---|---|
2009/12/30 | 203 | 204 | 202 | 202 | 12,000 |
2009/12/29 | 198 | 200 | 198 | 200 | 3,000 |
2009/12/28 | 200 | 200 | 198 | 198 | 4,000 |
2009/12/25 | 198 | 204 | 196 | 196 | 15,000 |
2009/12/24 | 193 | 201 | 193 | 198 | 10,000 |
2009/12/22 | 194 | 195 | 193 | 193 | 6,000 |
2009/12/21 | 196 | 200 | 194 | 194 | 15,000 |
2009/12/18 | 185 | 186 | 185 | 186 | 2,000 |
2009/12/17 | 185 | 186 | 185 | 186 | 2,000 |
2009/12/16 | 190 | 190 | 190 | 190 | 2,000 |
2009/12/15 | 185 | 188 | 183 | 185 | 10,000 |
2009/12/14 | 186 | 186 | 185 | 185 | 3,000 |
2009/12/10 | 187 | 190 | 185 | 185 | 27,000 |
2009/12/09 | 183 | 186 | 182 | 185 | 7,000 |
2009/12/08 | 183 | 186 | 182 | 183 | 9,000 |
2009/12/07 | 182 | 187 | 182 | 185 | 7,000 |
2009/12/04 | 185 | 186 | 180 | 180 | 11,000 |
2009/12/03 | 181 | 187 | 180 | 180 | 26,000 |
2009/12/02 | 176 | 182 | 176 | 180 | 14,000 |
2009/12/01 | 180 | 181 | 179 | 181 | 14,000 |
2009/11/30 | 176 | 183 | 176 | 183 | 6,000 |
2009/11/27 | 174 | 174 | 171 | 172 | 7,000 |
2009/11/26 | 173 | 177 | 173 | 174 | 6,000 |
2009/11/25 | 170 | 175 | 170 | 171 | 4,000 |
2009/11/24 | 185 | 185 | 185 | 185 | 6,000 |
2009/11/20 | 168 | 171 | 168 | 171 | 6,000 |
2009/11/19 | 182 | 183 | 168 | 173 | 13,000 |
2009/11/18 | 190 | 190 | 175 | 178 | 6,000 |
2009/11/17 | 190 | 190 | 190 | 190 | 1,000 |
2009/11/16 | 195 | 200 | 193 | 193 | 7,000 |
2009/11/13 | 200 | 200 | 193 | 193 | 6,000 |
2009/11/12 | 213 | 213 | 205 | 205 | 3,000 |
2009/11/10 | 220 | 220 | 220 | 220 | 8,000 |
2009/11/09 | 221 | 221 | 220 | 220 | 3,000 |
2009/11/06 | 225 | 225 | 221 | 221 | 2,000 |
2009/10/30 | 222 | 222 | 222 | 222 | 1,000 |
2009/10/27 | 222 | 222 | 222 | 222 | 1,000 |
2009/10/26 | 223 | 223 | 220 | 223 | 5,000 |
2009/10/23 | 223 | 223 | 220 | 220 | 9,000 |
2009/10/22 | 223 | 223 | 222 | 222 | 3,000 |
2009/10/21 | 223 | 225 | 223 | 225 | 7,000 |
2009/10/20 | 222 | 222 | 217 | 218 | 11,000 |
2009/10/19 | 217 | 222 | 217 | 222 | 2,000 |
2009/10/15 | 220 | 222 | 220 | 222 | 14,000 |
2009/10/14 | 222 | 222 | 220 | 220 | 5,000 |
2009/10/13 | 225 | 225 | 225 | 225 | 3,000 |
2009/10/09 | 214 | 216 | 214 | 216 | 12,000 |
2009/10/08 | 209 | 216 | 209 | 216 | 15,000 |
2009/10/07 | 204 | 209 | 204 | 208 | 6,000 |
2009/10/06 | 203 | 203 | 203 | 203 | 1,000 |
2009/10/05 | 207 | 208 | 206 | 206 | 7,000 |
2009/10/02 | 218 | 218 | 215 | 215 | 5,000 |
2009/10/01 | 224 | 224 | 218 | 220 | 28,000 |
2009/09/30 | 219 | 220 | 219 | 219 | 10,000 |
2009/09/29 | 220 | 220 | 218 | 220 | 4,000 |
2009/09/28 | 220 | 220 | 220 | 220 | 5,000 |
2009/09/25 | 221 | 221 | 221 | 221 | 1,000 |
2009/09/24 | 234 | 235 | 230 | 230 | 11,000 |
2009/09/18 | 225 | 225 | 223 | 225 | 9,000 |
2009/09/17 | 225 | 230 | 221 | 222 | 22,000 |
2009/09/16 | 230 | 230 | 227 | 227 | 7,000 |
2009/09/15 | 228 | 230 | 228 | 230 | 5,000 |
2009/09/14 | 228 | 228 | 225 | 228 | 19,000 |
2009/09/11 | 233 | 233 | 228 | 228 | 8,000 |
2009/09/10 | 234 | 234 | 231 | 232 | 7,000 |
2009/09/09 | 230 | 232 | 229 | 229 | 7,000 |
2009/09/08 | 228 | 230 | 228 | 230 | 6,000 |
2009/09/07 | 230 | 231 | 228 | 230 | 12,000 |
2009/09/04 | 232 | 232 | 231 | 232 | 13,000 |
2009/09/03 | 234 | 235 | 233 | 233 | 6,000 |
2009/09/02 | 233 | 235 | 231 | 235 | 9,000 |
2009/09/01 | 232 | 234 | 232 | 234 | 4,000 |
2009/08/31 | 235 | 235 | 234 | 234 | 6,000 |
2009/08/28 | 239 | 239 | 234 | 235 | 12,000 |
2009/08/27 | 237 | 238 | 237 | 238 | 2,000 |
2009/08/26 | 234 | 237 | 234 | 237 | 21,000 |
2009/08/25 | 236 | 236 | 234 | 235 | 9,000 |
2009/08/24 | 238 | 240 | 237 | 237 | 18,000 |
2009/08/21 | 238 | 238 | 238 | 238 | 4,000 |
2009/08/20 | 235 | 240 | 234 | 237 | 15,000 |
2009/08/19 | 234 | 234 | 232 | 234 | 11,000 |
2009/08/18 | 236 | 237 | 231 | 232 | 24,000 |
2009/08/17 | 241 | 241 | 237 | 237 | 20,000 |
2009/08/14 | 247 | 247 | 241 | 241 | 11,000 |
2009/08/13 | 246 | 250 | 245 | 246 | 12,000 |
2009/08/12 | 245 | 245 | 239 | 245 | 13,000 |
2009/08/11 | 245 | 246 | 245 | 245 | 14,000 |
2009/08/10 | 241 | 242 | 240 | 242 | 23,000 |
2009/08/07 | 239 | 239 | 236 | 237 | 13,000 |
2009/08/06 | 234 | 235 | 233 | 235 | 15,000 |
2009/08/05 | 232 | 232 | 226 | 232 | 16,000 |
2009/08/04 | 236 | 237 | 234 | 234 | 17,000 |
2009/08/03 | 235 | 238 | 235 | 235 | 7,000 |
2009/07/31 | 234 | 234 | 232 | 232 | 2,000 |
2009/07/30 | 230 | 232 | 230 | 232 | 4,000 |
2009/07/29 | 238 | 238 | 232 | 238 | 9,000 |
2009/07/28 | 240 | 240 | 238 | 238 | 7,000 |
2009/07/27 | 233 | 239 | 232 | 239 | 13,000 |
2009/07/24 | 234 | 234 | 230 | 230 | 13,000 |
2009/07/23 | 224 | 230 | 224 | 226 | 16,000 |
2009/07/22 | 224 | 226 | 222 | 225 | 13,000 |
2009/07/21 | 216 | 219 | 216 | 219 | 25,000 |
2009/07/17 | 209 | 209 | 206 | 206 | 8,000 |
2009/07/16 | 211 | 214 | 206 | 207 | 22,000 |
2009/07/15 | 210 | 210 | 205 | 207 | 10,000 |
2009/07/14 | 203 | 206 | 203 | 206 | 18,000 |
2009/07/13 | 223 | 223 | 195 | 197 | 66,000 |
2009/07/10 | 226 | 228 | 226 | 228 | 24,000 |
2009/07/09 | 229 | 234 | 227 | 234 | 21,000 |
2009/07/08 | 240 | 240 | 227 | 229 | 50,000 |
2009/07/07 | 250 | 250 | 245 | 245 | 15,000 |
2009/07/06 | 253 | 253 | 251 | 251 | 4,000 |
2009/07/03 | 251 | 253 | 247 | 253 | 25,000 |
2009/07/02 | 254 | 255 | 252 | 255 | 9,000 |
2009/07/01 | 252 | 254 | 250 | 252 | 15,000 |
2009/06/30 | 251 | 254 | 251 | 252 | 23,000 |
2009/06/29 | 251 | 255 | 249 | 249 | 19,000 |
2009/06/26 | 251 | 255 | 247 | 250 | 14,000 |
2009/06/25 | 245 | 250 | 245 | 249 | 16,000 |
2009/06/24 | 244 | 249 | 241 | 243 | 17,000 |
2009/06/23 | 248 | 248 | 242 | 244 | 26,000 |
2009/06/22 | 256 | 256 | 250 | 255 | 23,000 |
2009/06/19 | 252 | 255 | 252 | 253 | 6,000 |
2009/06/18 | 254 | 255 | 253 | 253 | 10,000 |
2009/06/17 | 256 | 256 | 255 | 255 | 22,000 |
2009/06/16 | 254 | 256 | 252 | 256 | 24,000 |
2009/06/15 | 266 | 267 | 263 | 265 | 80,000 |
2009/06/12 | 265 | 270 | 263 | 265 | 18,000 |
2009/06/11 | 265 | 270 | 255 | 265 | 60,000 |
2009/06/10 | 254 | 262 | 247 | 262 | 44,000 |
2009/06/09 | 262 | 262 | 250 | 255 | 32,000 |
2009/06/08 | 266 | 270 | 262 | 262 | 46,000 |
2009/06/05 | 263 | 279 | 261 | 262 | 85,000 |
2009/06/04 | 244 | 257 | 244 | 255 | 80,000 |
2009/06/03 | 236 | 244 | 235 | 243 | 77,000 |
2009/06/02 | 238 | 238 | 235 | 235 | 18,000 |
2009/06/01 | 231 | 235 | 227 | 235 | 21,000 |
2009/05/29 | 233 | 233 | 228 | 230 | 14,000 |
2009/05/28 | 235 | 235 | 232 | 232 | 8,000 |
2009/05/27 | 237 | 237 | 231 | 237 | 29,000 |
2009/05/26 | 235 | 239 | 233 | 236 | 32,000 |
2009/05/25 | 235 | 235 | 231 | 235 | 22,000 |
2009/05/22 | 225 | 230 | 225 | 229 | 50,000 |
2009/05/21 | 216 | 230 | 214 | 230 | 40,000 |
2009/05/20 | 214 | 219 | 214 | 216 | 44,000 |
2009/05/19 | 210 | 212 | 206 | 212 | 11,000 |
2009/05/18 | 203 | 209 | 203 | 205 | 20,000 |
2009/05/15 | 198 | 210 | 198 | 204 | 39,000 |
2009/05/14 | 196 | 201 | 195 | 200 | 51,000 |
2009/05/13 | 198 | 198 | 195 | 197 | 14,000 |
2009/05/12 | 196 | 202 | 193 | 201 | 18,000 |
2009/05/11 | 202 | 203 | 199 | 199 | 33,000 |
2009/05/08 | 189 | 193 | 189 | 193 | 18,000 |
2009/05/07 | 181 | 199 | 180 | 199 | 24,000 |
2009/05/01 | 174 | 174 | 174 | 174 | 13,000 |
2009/04/30 | 179 | 179 | 173 | 174 | 14,000 |
2009/04/28 | 181 | 181 | 172 | 172 | 13,000 |
2009/04/27 | 187 | 187 | 182 | 182 | 3,000 |
2009/04/24 | 183 | 190 | 182 | 182 | 17,000 |
2009/04/23 | 185 | 189 | 180 | 181 | 19,000 |
2009/04/22 | 177 | 185 | 177 | 185 | 28,000 |
2009/04/21 | 181 | 181 | 175 | 180 | 20,000 |
2009/04/20 | 182 | 184 | 176 | 180 | 15,000 |
2009/04/17 | 175 | 178 | 172 | 177 | 29,000 |
2009/04/16 | 171 | 178 | 171 | 173 | 29,000 |
2009/04/15 | 172 | 172 | 169 | 171 | 12,000 |
2009/04/14 | 170 | 173 | 169 | 169 | 14,000 |
2009/04/13 | 164 | 173 | 164 | 172 | 35,000 |
2009/04/10 | 170 | 170 | 163 | 163 | 17,000 |
2009/04/09 | 161 | 165 | 161 | 165 | 10,000 |
2009/04/08 | 165 | 165 | 156 | 156 | 24,000 |
2009/04/07 | 166 | 169 | 165 | 165 | 26,000 |
2009/04/06 | 165 | 174 | 164 | 165 | 17,000 |
2009/04/03 | 167 | 167 | 165 | 165 | 5,000 |
2009/04/02 | 161 | 162 | 158 | 159 | 21,000 |
2009/04/01 | 154 | 158 | 153 | 158 | 14,000 |
2009/03/31 | 154 | 158 | 153 | 154 | 7,000 |
2009/03/30 | 163 | 163 | 156 | 156 | 12,000 |
2009/03/27 | 170 | 170 | 160 | 161 | 54,000 |
2009/03/26 | 178 | 178 | 178 | 178 | 5,000 |
2009/03/25 | 173 | 175 | 172 | 175 | 18,000 |
2009/03/24 | 175 | 175 | 168 | 173 | 8,000 |
2009/03/23 | 161 | 170 | 159 | 170 | 21,000 |
2009/03/19 | 161 | 161 | 156 | 156 | 6,000 |
2009/03/18 | 162 | 162 | 160 | 162 | 9,000 |
2009/03/17 | 158 | 161 | 157 | 159 | 36,000 |
2009/03/16 | 149 | 159 | 149 | 159 | 32,000 |
2009/03/13 | 145 | 145 | 145 | 145 | 7,000 |
2009/03/12 | 143 | 143 | 141 | 141 | 6,000 |
2009/03/11 | 140 | 143 | 140 | 143 | 3,000 |
2009/03/10 | 139 | 139 | 138 | 139 | 8,000 |
2009/03/09 | 137 | 137 | 137 | 137 | 5,000 |
2009/03/06 | 137 | 137 | 135 | 136 | 12,000 |
2009/03/05 | 136 | 138 | 136 | 136 | 8,000 |
2009/03/04 | 131 | 135 | 131 | 135 | 6,000 |
2009/03/03 | 130 | 131 | 130 | 131 | 3,000 |
2009/03/02 | 129 | 132 | 127 | 131 | 14,000 |
2009/02/27 | 134 | 134 | 132 | 132 | 4,000 |
2009/02/26 | 129 | 132 | 129 | 132 | 12,000 |
2009/02/25 | 131 | 131 | 129 | 129 | 5,000 |
2009/02/24 | 129 | 129 | 129 | 129 | 9,000 |
2009/02/23 | 139 | 139 | 125 | 127 | 24,000 |
2009/02/20 | 139 | 145 | 136 | 136 | 17,000 |
2009/02/19 | 140 | 141 | 137 | 137 | 12,000 |
2009/02/18 | 139 | 140 | 139 | 140 | 5,000 |
2009/02/17 | 145 | 145 | 142 | 142 | 4,000 |
2009/02/16 | 145 | 145 | 145 | 145 | 10,000 |
2009/02/13 | 150 | 150 | 133 | 145 | 23,000 |
2009/02/12 | 149 | 157 | 149 | 157 | 14,000 |
2009/02/10 | 149 | 149 | 149 | 149 | 6,000 |
2009/02/09 | 146 | 146 | 142 | 144 | 15,000 |
2009/02/06 | 140 | 145 | 140 | 142 | 10,000 |
2009/02/05 | 140 | 140 | 139 | 139 | 4,000 |
2009/02/04 | 139 | 140 | 139 | 140 | 4,000 |
2009/02/03 | 140 | 140 | 139 | 139 | 5,000 |
2009/01/29 | 145 | 145 | 139 | 140 | 19,000 |
2009/01/28 | 139 | 139 | 138 | 138 | 14,000 |
2009/01/27 | 140 | 140 | 137 | 138 | 17,000 |
2009/01/26 | 139 | 139 | 137 | 138 | 13,000 |
2009/01/23 | 145 | 145 | 140 | 140 | 14,000 |
2009/01/22 | 146 | 146 | 144 | 145 | 12,000 |
2009/01/21 | 159 | 159 | 148 | 148 | 19,000 |
2009/01/20 | 158 | 158 | 154 | 154 | 12,000 |
2009/01/19 | 160 | 160 | 153 | 153 | 20,000 |
2009/01/16 | 160 | 160 | 160 | 160 | 5,000 |
2009/01/15 | 158 | 159 | 152 | 157 | 12,000 |
2009/01/14 | 157 | 160 | 157 | 158 | 19,000 |
2009/01/13 | 169 | 169 | 155 | 155 | 18,000 |
2009/01/09 | 165 | 165 | 165 | 165 | 12,000 |
2009/01/08 | 173 | 173 | 167 | 167 | 8,000 |
2009/01/07 | 171 | 171 | 170 | 171 | 21,000 |
2009/01/06 | 170 | 171 | 164 | 166 | 12,000 |
2009/01/05 | 172 | 172 | 171 | 171 | 9,000 |