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 |
---|---|---|---|---|---|
2011/12/30 | 173 | 173 | 173 | 173 | 1,000 |
2011/12/28 | 170 | 172 | 170 | 172 | 15,000 |
2011/12/27 | 170 | 172 | 170 | 172 | 30,000 |
2011/12/26 | 177 | 177 | 175 | 175 | 3,000 |
2011/12/22 | 175 | 177 | 175 | 177 | 3,000 |
2011/12/21 | 178 | 178 | 177 | 177 | 13,000 |
2011/12/20 | 173 | 175 | 172 | 173 | 8,000 |
2011/12/19 | 173 | 173 | 173 | 173 | 1,000 |
2011/12/16 | 176 | 177 | 173 | 173 | 7,000 |
2011/12/15 | 176 | 176 | 175 | 176 | 6,000 |
2011/12/14 | 176 | 178 | 176 | 178 | 8,000 |
2011/12/13 | 178 | 180 | 175 | 175 | 28,000 |
2011/12/12 | 181 | 181 | 178 | 179 | 19,000 |
2011/12/09 | 175 | 178 | 174 | 178 | 11,000 |
2011/12/08 | 180 | 180 | 178 | 178 | 13,000 |
2011/12/07 | 179 | 179 | 177 | 179 | 16,000 |
2011/12/06 | 180 | 181 | 179 | 181 | 14,000 |
2011/12/05 | 177 | 180 | 177 | 179 | 7,000 |
2011/12/02 | 177 | 179 | 177 | 179 | 15,000 |
2011/12/01 | 177 | 177 | 177 | 177 | 26,000 |
2011/11/30 | 168 | 174 | 167 | 174 | 34,000 |
2011/11/29 | 167 | 169 | 167 | 169 | 14,000 |
2011/11/28 | 164 | 167 | 164 | 167 | 6,000 |
2011/11/25 | 165 | 165 | 164 | 164 | 7,000 |
2011/11/24 | 165 | 166 | 165 | 165 | 9,000 |
2011/11/22 | 163 | 165 | 163 | 165 | 5,000 |
2011/11/21 | 167 | 167 | 164 | 164 | 10,000 |
2011/11/18 | 166 | 166 | 166 | 166 | 3,000 |
2011/11/17 | 166 | 166 | 165 | 166 | 12,000 |
2011/11/16 | 166 | 166 | 166 | 166 | 6,000 |
2011/11/15 | 166 | 167 | 166 | 167 | 4,000 |
2011/11/14 | 165 | 165 | 165 | 165 | 3,000 |
2011/11/11 | 163 | 165 | 163 | 163 | 11,000 |
2011/11/10 | 163 | 163 | 161 | 161 | 18,000 |
2011/11/09 | 164 | 165 | 163 | 165 | 9,000 |
2011/11/08 | 166 | 166 | 163 | 163 | 10,000 |
2011/11/07 | 166 | 166 | 165 | 166 | 8,000 |
2011/11/04 | 166 | 168 | 165 | 165 | 14,000 |
2011/11/02 | 164 | 168 | 164 | 168 | 5,000 |
2011/11/01 | 167 | 167 | 165 | 165 | 14,000 |
2011/10/31 | 167 | 167 | 166 | 167 | 17,000 |
2011/10/28 | 170 | 170 | 167 | 167 | 44,000 |
2011/10/27 | 169 | 172 | 167 | 168 | 62,000 |
2011/10/26 | 167 | 168 | 167 | 168 | 6,000 |
2011/10/25 | 168 | 168 | 168 | 168 | 3,000 |
2011/10/24 | 169 | 169 | 166 | 168 | 23,000 |
2011/10/21 | 170 | 171 | 168 | 168 | 7,000 |
2011/10/20 | 170 | 170 | 169 | 169 | 11,000 |
2011/10/19 | 172 | 172 | 170 | 170 | 9,000 |
2011/10/18 | 172 | 172 | 171 | 172 | 5,000 |
2011/10/17 | 173 | 173 | 171 | 172 | 9,000 |
2011/10/14 | 173 | 173 | 173 | 173 | 10,000 |
2011/10/13 | 172 | 173 | 171 | 173 | 32,000 |
2011/10/12 | 0 | 0 | 0 | 173 | 0 |
2011/10/11 | 173 | 173 | 173 | 173 | 8,000 |
2011/10/07 | 168 | 170 | 166 | 170 | 30,000 |
2011/10/06 | 168 | 168 | 168 | 168 | 2,000 |
2011/10/05 | 168 | 168 | 168 | 168 | 2,000 |
2011/10/04 | 168 | 168 | 168 | 168 | 7,000 |
2011/10/03 | 167 | 168 | 167 | 168 | 3,000 |
2011/09/30 | 170 | 172 | 170 | 172 | 4,000 |
2011/09/29 | 168 | 168 | 166 | 168 | 30,000 |
2011/09/28 | 169 | 169 | 168 | 168 | 17,000 |
2011/09/27 | 172 | 172 | 172 | 172 | 55,000 |
2011/09/26 | 174 | 175 | 170 | 172 | 17,000 |
2011/09/22 | 174 | 176 | 174 | 176 | 11,000 |
2011/09/21 | 178 | 178 | 178 | 178 | 40,000 |
2011/09/20 | 176 | 178 | 176 | 178 | 10,000 |
2011/09/16 | 178 | 178 | 177 | 178 | 48,000 |
2011/09/15 | 177 | 178 | 177 | 178 | 6,000 |
2011/09/14 | 177 | 177 | 176 | 176 | 27,000 |
2011/09/13 | 177 | 177 | 177 | 177 | 10,000 |
2011/09/12 | 178 | 178 | 177 | 177 | 10,000 |
2011/09/09 | 179 | 181 | 177 | 180 | 11,000 |
2011/09/08 | 178 | 178 | 177 | 177 | 26,000 |
2011/09/07 | 178 | 178 | 177 | 177 | 12,000 |
2011/09/06 | 179 | 179 | 178 | 178 | 7,000 |
2011/09/05 | 180 | 180 | 180 | 180 | 6,000 |
2011/09/02 | 181 | 181 | 180 | 181 | 19,000 |
2011/09/01 | 181 | 182 | 181 | 181 | 18,000 |
2011/08/31 | 182 | 182 | 182 | 182 | 17,000 |
2011/08/30 | 180 | 183 | 180 | 182 | 15,000 |
2011/08/29 | 180 | 180 | 180 | 180 | 22,000 |
2011/08/26 | 179 | 180 | 179 | 180 | 8,000 |
2011/08/25 | 180 | 181 | 176 | 179 | 16,000 |
2011/08/24 | 183 | 183 | 183 | 183 | 6,000 |
2011/08/23 | 179 | 179 | 178 | 179 | 19,000 |
2011/08/22 | 181 | 181 | 179 | 179 | 9,000 |
2011/08/19 | 179 | 180 | 177 | 179 | 10,000 |
2011/08/18 | 180 | 180 | 180 | 180 | 5,000 |
2011/08/17 | 182 | 183 | 181 | 182 | 7,000 |
2011/08/16 | 183 | 183 | 182 | 183 | 15,000 |
2011/08/15 | 183 | 183 | 183 | 183 | 20,000 |
2011/08/12 | 184 | 184 | 183 | 183 | 12,000 |
2011/08/11 | 180 | 180 | 180 | 180 | 15,000 |
2011/08/10 | 183 | 185 | 180 | 180 | 39,000 |
2011/08/09 | 181 | 181 | 175 | 180 | 49,000 |
2011/08/08 | 188 | 188 | 185 | 185 | 28,000 |
2011/08/05 | 189 | 191 | 188 | 190 | 28,000 |
2011/08/04 | 192 | 193 | 191 | 193 | 43,000 |
2011/08/03 | 191 | 197 | 191 | 192 | 21,000 |
2011/08/02 | 194 | 194 | 193 | 193 | 29,000 |
2011/08/01 | 195 | 195 | 194 | 194 | 7,000 |
2011/07/29 | 195 | 196 | 192 | 195 | 30,000 |
2011/07/28 | 200 | 200 | 195 | 196 | 18,000 |
2011/07/27 | 200 | 201 | 199 | 200 | 27,000 |
2011/07/26 | 202 | 202 | 200 | 201 | 21,000 |
2011/07/25 | 204 | 204 | 201 | 202 | 36,000 |
2011/07/22 | 205 | 205 | 204 | 204 | 14,000 |
2011/07/21 | 208 | 208 | 205 | 205 | 19,000 |
2011/07/20 | 207 | 207 | 206 | 206 | 39,000 |
2011/07/19 | 208 | 208 | 206 | 207 | 17,000 |
2011/07/15 | 208 | 208 | 208 | 208 | 3,000 |
2011/07/14 | 210 | 210 | 209 | 209 | 20,000 |
2011/07/13 | 211 | 211 | 210 | 210 | 6,000 |
2011/07/12 | 211 | 211 | 211 | 211 | 2,000 |
2011/07/11 | 213 | 214 | 213 | 213 | 22,000 |
2011/07/08 | 214 | 214 | 213 | 213 | 6,000 |
2011/07/07 | 212 | 213 | 211 | 213 | 17,000 |
2011/07/06 | 213 | 213 | 211 | 212 | 6,000 |
2011/07/05 | 211 | 213 | 211 | 213 | 5,000 |
2011/07/04 | 211 | 214 | 210 | 210 | 7,000 |
2011/07/01 | 210 | 210 | 208 | 209 | 8,000 |
2011/06/30 | 207 | 210 | 207 | 210 | 17,000 |
2011/06/29 | 210 | 210 | 210 | 210 | 15,000 |
2011/06/28 | 210 | 210 | 210 | 210 | 1,000 |
2011/06/27 | 206 | 209 | 206 | 209 | 4,000 |
2011/06/24 | 206 | 208 | 206 | 208 | 3,000 |
2011/06/23 | 207 | 208 | 207 | 208 | 3,000 |
2011/06/22 | 205 | 207 | 205 | 207 | 3,000 |
2011/06/21 | 205 | 205 | 200 | 200 | 7,000 |
2011/06/20 | 205 | 206 | 205 | 205 | 6,000 |
2011/06/17 | 205 | 207 | 204 | 205 | 15,000 |
2011/06/16 | 206 | 206 | 205 | 205 | 6,000 |
2011/06/15 | 207 | 207 | 205 | 205 | 4,000 |
2011/06/14 | 206 | 206 | 206 | 206 | 2,000 |
2011/06/13 | 207 | 207 | 203 | 203 | 5,000 |
2011/06/10 | 207 | 208 | 207 | 208 | 5,000 |
2011/06/09 | 209 | 209 | 205 | 208 | 6,000 |
2011/06/08 | 210 | 215 | 210 | 215 | 7,000 |
2011/06/07 | 208 | 208 | 208 | 208 | 2,000 |
2011/06/06 | 0 | 0 | 0 | 210 | 0 |
2011/06/03 | 210 | 210 | 210 | 210 | 3,000 |
2011/06/02 | 210 | 210 | 210 | 210 | 2,000 |
2011/06/01 | 211 | 211 | 211 | 211 | 3,000 |
2011/05/31 | 211 | 213 | 210 | 213 | 4,000 |
2011/05/30 | 0 | 0 | 0 | 212 | 0 |
2011/05/27 | 210 | 212 | 208 | 212 | 4,000 |
2011/05/26 | 210 | 212 | 210 | 210 | 6,000 |
2011/05/25 | 215 | 215 | 209 | 213 | 11,000 |
2011/05/24 | 207 | 208 | 207 | 208 | 6,000 |
2011/05/23 | 211 | 212 | 208 | 208 | 15,000 |
2011/05/20 | 213 | 214 | 211 | 214 | 6,000 |
2011/05/19 | 212 | 214 | 212 | 213 | 5,000 |
2011/05/18 | 210 | 210 | 210 | 210 | 1,000 |
2011/05/17 | 212 | 212 | 211 | 211 | 7,000 |
2011/05/16 | 212 | 214 | 210 | 210 | 26,000 |
2011/05/13 | 217 | 218 | 212 | 212 | 13,000 |
2011/05/12 | 225 | 229 | 222 | 222 | 13,000 |
2011/05/11 | 228 | 228 | 221 | 227 | 8,000 |
2011/05/10 | 226 | 231 | 223 | 228 | 24,000 |
2011/05/09 | 218 | 222 | 218 | 219 | 8,000 |
2011/05/06 | 208 | 215 | 208 | 215 | 5,000 |
2011/05/02 | 212 | 216 | 212 | 213 | 15,000 |
2011/04/28 | 209 | 210 | 206 | 210 | 12,000 |
2011/04/27 | 206 | 206 | 206 | 206 | 1,000 |
2011/04/26 | 208 | 208 | 207 | 207 | 2,000 |
2011/04/25 | 210 | 211 | 210 | 210 | 12,000 |
2011/04/22 | 208 | 209 | 208 | 209 | 3,000 |
2011/04/21 | 208 | 210 | 208 | 210 | 11,000 |
2011/04/20 | 205 | 208 | 204 | 207 | 5,000 |
2011/04/19 | 202 | 206 | 202 | 206 | 27,000 |
2011/04/18 | 207 | 208 | 204 | 208 | 6,000 |
2011/04/15 | 207 | 208 | 207 | 207 | 4,000 |
2011/04/14 | 204 | 207 | 204 | 207 | 6,000 |
2011/04/13 | 202 | 204 | 201 | 202 | 6,000 |
2011/04/12 | 0 | 0 | 0 | 210 | 0 |
2011/04/11 | 209 | 210 | 203 | 210 | 10,000 |
2011/04/08 | 201 | 206 | 201 | 206 | 11,000 |
2011/04/07 | 203 | 203 | 202 | 203 | 10,000 |
2011/04/06 | 208 | 208 | 203 | 204 | 9,000 |
2011/04/05 | 215 | 215 | 209 | 210 | 4,000 |
2011/04/04 | 217 | 217 | 207 | 215 | 17,000 |
2011/04/01 | 220 | 220 | 211 | 215 | 10,000 |
2011/03/31 | 211 | 218 | 206 | 214 | 57,000 |
2011/03/30 | 203 | 208 | 200 | 204 | 22,000 |
2011/03/29 | 210 | 210 | 200 | 208 | 6,000 |
2011/03/28 | 215 | 215 | 211 | 212 | 9,000 |
2011/03/25 | 215 | 215 | 211 | 211 | 16,000 |
2011/03/24 | 208 | 208 | 206 | 208 | 20,000 |
2011/03/23 | 210 | 212 | 209 | 209 | 24,000 |
2011/03/22 | 205 | 212 | 204 | 205 | 44,000 |
2011/03/18 | 189 | 195 | 189 | 193 | 17,000 |
2011/03/17 | 175 | 187 | 175 | 187 | 21,000 |
2011/03/16 | 162 | 187 | 162 | 180 | 50,000 |
2011/03/15 | 196 | 196 | 158 | 172 | 65,000 |
2011/03/14 | 200 | 211 | 194 | 196 | 51,000 |
2011/03/11 | 229 | 229 | 227 | 227 | 4,000 |
2011/03/10 | 233 | 233 | 230 | 230 | 17,000 |
2011/03/09 | 231 | 233 | 231 | 233 | 9,000 |
2011/03/08 | 232 | 233 | 231 | 231 | 9,000 |
2011/03/07 | 233 | 233 | 230 | 230 | 16,000 |
2011/03/04 | 234 | 234 | 231 | 231 | 11,000 |
2011/03/03 | 230 | 230 | 230 | 230 | 3,000 |
2011/03/02 | 232 | 234 | 232 | 234 | 6,000 |
2011/03/01 | 229 | 236 | 229 | 236 | 3,000 |
2011/02/28 | 230 | 234 | 227 | 234 | 12,000 |
2011/02/25 | 226 | 228 | 226 | 228 | 8,000 |
2011/02/24 | 225 | 226 | 221 | 226 | 32,000 |
2011/02/23 | 223 | 229 | 223 | 226 | 36,000 |
2011/02/22 | 232 | 232 | 231 | 232 | 13,000 |
2011/02/21 | 236 | 236 | 233 | 234 | 13,000 |
2011/02/18 | 236 | 236 | 232 | 236 | 8,000 |
2011/02/17 | 235 | 236 | 231 | 236 | 21,000 |
2011/02/16 | 238 | 243 | 236 | 236 | 71,000 |
2011/02/15 | 233 | 238 | 233 | 238 | 72,000 |
2011/02/14 | 227 | 232 | 227 | 230 | 94,000 |
2011/02/10 | 220 | 220 | 217 | 220 | 12,000 |
2011/02/09 | 221 | 221 | 218 | 218 | 23,000 |
2011/02/08 | 219 | 221 | 219 | 221 | 31,000 |
2011/02/07 | 215 | 220 | 215 | 219 | 19,000 |
2011/02/04 | 214 | 215 | 214 | 215 | 8,000 |
2011/02/03 | 215 | 215 | 214 | 214 | 5,000 |
2011/02/02 | 215 | 215 | 215 | 215 | 6,000 |
2011/02/01 | 0 | 0 | 0 | 215 | 0 |
2011/01/31 | 210 | 215 | 208 | 215 | 10,000 |
2011/01/28 | 218 | 220 | 215 | 215 | 8,000 |
2011/01/27 | 216 | 219 | 216 | 218 | 3,000 |
2011/01/26 | 219 | 219 | 217 | 217 | 2,000 |
2011/01/25 | 218 | 218 | 216 | 218 | 4,000 |
2011/01/24 | 213 | 217 | 213 | 217 | 3,000 |
2011/01/21 | 220 | 220 | 213 | 213 | 24,000 |
2011/01/20 | 216 | 219 | 215 | 219 | 9,000 |
2011/01/19 | 217 | 220 | 216 | 216 | 19,000 |
2011/01/18 | 213 | 220 | 213 | 215 | 9,000 |
2011/01/17 | 217 | 217 | 214 | 214 | 24,000 |
2011/01/14 | 216 | 216 | 214 | 215 | 17,000 |
2011/01/13 | 218 | 218 | 216 | 216 | 4,000 |
2011/01/12 | 216 | 220 | 215 | 215 | 14,000 |
2011/01/11 | 217 | 217 | 215 | 215 | 10,000 |
2011/01/07 | 212 | 216 | 212 | 215 | 9,000 |
2011/01/06 | 207 | 212 | 207 | 212 | 15,000 |
2011/01/05 | 207 | 208 | 205 | 206 | 12,000 |
2011/01/04 | 204 | 208 | 204 | 208 | 6,000 |