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 |
---|---|---|---|---|---|
2014/12/30 | 216 | 217 | 213 | 215 | 49,000 |
2014/12/29 | 211 | 216 | 211 | 216 | 43,000 |
2014/12/26 | 209 | 209 | 209 | 209 | 2,000 |
2014/12/25 | 209 | 209 | 209 | 209 | 56,000 |
2014/12/24 | 212 | 213 | 210 | 213 | 14,000 |
2014/12/22 | 213 | 213 | 211 | 212 | 86,000 |
2014/12/19 | 208 | 213 | 208 | 213 | 14,000 |
2014/12/18 | 207 | 209 | 206 | 208 | 29,000 |
2014/12/17 | 205 | 208 | 204 | 205 | 39,000 |
2014/12/16 | 209 | 209 | 203 | 207 | 42,000 |
2014/12/15 | 213 | 213 | 210 | 212 | 14,000 |
2014/12/12 | 214 | 214 | 214 | 214 | 5,000 |
2014/12/11 | 213 | 214 | 210 | 214 | 15,000 |
2014/12/10 | 213 | 214 | 213 | 213 | 18,000 |
2014/12/09 | 216 | 217 | 215 | 217 | 24,000 |
2014/12/08 | 215 | 218 | 214 | 218 | 59,000 |
2014/12/05 | 215 | 216 | 215 | 215 | 22,000 |
2014/12/04 | 217 | 217 | 213 | 215 | 29,000 |
2014/12/03 | 215 | 218 | 214 | 218 | 30,000 |
2014/12/02 | 215 | 215 | 214 | 214 | 6,000 |
2014/12/01 | 218 | 218 | 213 | 215 | 31,000 |
2014/11/28 | 217 | 218 | 217 | 218 | 14,000 |
2014/11/27 | 217 | 218 | 216 | 218 | 35,000 |
2014/11/26 | 216 | 217 | 216 | 216 | 18,000 |
2014/11/25 | 213 | 216 | 213 | 215 | 27,000 |
2014/11/21 | 215 | 215 | 210 | 212 | 14,000 |
2014/11/20 | 212 | 215 | 211 | 213 | 29,000 |
2014/11/19 | 217 | 222 | 208 | 212 | 50,000 |
2014/11/18 | 215 | 217 | 214 | 215 | 22,000 |
2014/11/17 | 220 | 223 | 215 | 218 | 61,000 |
2014/11/14 | 216 | 225 | 214 | 223 | 176,000 |
2014/11/13 | 202 | 218 | 202 | 217 | 200,000 |
2014/11/12 | 202 | 202 | 202 | 202 | 3,000 |
2014/11/11 | 203 | 204 | 203 | 203 | 16,000 |
2014/11/10 | 202 | 202 | 202 | 202 | 3,000 |
2014/11/07 | 204 | 204 | 201 | 201 | 5,000 |
2014/11/06 | 204 | 204 | 204 | 204 | 8,000 |
2014/11/05 | 203 | 203 | 203 | 203 | 2,000 |
2014/11/04 | 205 | 208 | 203 | 205 | 19,000 |
2014/10/31 | 200 | 204 | 200 | 200 | 9,000 |
2014/10/30 | 200 | 200 | 200 | 200 | 1,000 |
2014/10/29 | 204 | 204 | 200 | 200 | 9,000 |
2014/10/28 | 199 | 200 | 199 | 200 | 4,000 |
2014/10/27 | 197 | 199 | 197 | 199 | 2,000 |
2014/10/24 | 197 | 197 | 197 | 197 | 3,000 |
2014/10/23 | 194 | 194 | 194 | 194 | 43,000 |
2014/10/21 | 198 | 198 | 194 | 194 | 9,000 |
2014/10/20 | 191 | 194 | 189 | 194 | 11,000 |
2014/10/17 | 192 | 193 | 191 | 191 | 36,000 |
2014/10/14 | 195 | 195 | 191 | 192 | 10,000 |
2014/10/10 | 197 | 199 | 195 | 199 | 36,000 |
2014/10/09 | 202 | 203 | 201 | 201 | 9,000 |
2014/10/08 | 201 | 202 | 200 | 202 | 15,000 |
2014/10/07 | 204 | 206 | 204 | 206 | 3,000 |
2014/10/06 | 205 | 206 | 205 | 206 | 15,000 |
2014/10/03 | 205 | 205 | 203 | 203 | 5,000 |
2014/10/02 | 209 | 209 | 203 | 203 | 62,000 |
2014/10/01 | 211 | 213 | 210 | 210 | 23,000 |
2014/09/30 | 213 | 213 | 210 | 210 | 17,000 |
2014/09/29 | 213 | 214 | 213 | 213 | 9,000 |
2014/09/26 | 211 | 212 | 208 | 212 | 18,000 |
2014/09/25 | 212 | 213 | 212 | 212 | 11,000 |
2014/09/24 | 212 | 213 | 212 | 212 | 11,000 |
2014/09/22 | 214 | 214 | 214 | 214 | 9,000 |
2014/09/19 | 213 | 214 | 212 | 214 | 26,000 |
2014/09/18 | 215 | 215 | 212 | 212 | 17,000 |
2014/09/17 | 214 | 214 | 214 | 214 | 7,000 |
2014/09/16 | 214 | 215 | 214 | 215 | 20,000 |
2014/09/12 | 215 | 215 | 213 | 213 | 31,000 |
2014/09/11 | 214 | 215 | 213 | 213 | 30,000 |
2014/09/10 | 214 | 214 | 211 | 211 | 18,000 |
2014/09/09 | 212 | 214 | 212 | 214 | 5,000 |
2014/09/08 | 211 | 212 | 211 | 212 | 6,000 |
2014/09/05 | 211 | 211 | 210 | 211 | 12,000 |
2014/09/04 | 211 | 212 | 211 | 211 | 11,000 |
2014/09/03 | 212 | 215 | 212 | 212 | 27,000 |
2014/09/02 | 211 | 213 | 210 | 211 | 5,000 |
2014/09/01 | 210 | 212 | 209 | 212 | 19,000 |
2014/08/29 | 206 | 208 | 206 | 207 | 18,000 |
2014/08/28 | 207 | 207 | 205 | 207 | 44,000 |
2014/08/27 | 206 | 206 | 205 | 206 | 22,000 |
2014/08/26 | 206 | 206 | 204 | 205 | 30,000 |
2014/08/25 | 205 | 207 | 205 | 205 | 8,000 |
2014/08/22 | 208 | 209 | 205 | 205 | 26,000 |
2014/08/21 | 205 | 208 | 205 | 206 | 22,000 |
2014/08/20 | 202 | 204 | 202 | 204 | 5,000 |
2014/08/19 | 200 | 201 | 199 | 199 | 5,000 |
2014/08/18 | 199 | 200 | 196 | 197 | 8,000 |
2014/08/15 | 198 | 199 | 198 | 199 | 18,000 |
2014/08/14 | 199 | 199 | 196 | 196 | 11,000 |
2014/08/13 | 195 | 200 | 195 | 200 | 10,000 |
2014/08/12 | 201 | 201 | 191 | 197 | 23,000 |
2014/08/11 | 199 | 203 | 199 | 200 | 12,000 |
2014/08/08 | 201 | 201 | 196 | 196 | 18,000 |
2014/08/07 | 206 | 206 | 199 | 202 | 72,000 |
2014/08/06 | 210 | 210 | 206 | 206 | 36,000 |
2014/08/05 | 209 | 216 | 209 | 214 | 90,000 |
2014/08/04 | 205 | 208 | 205 | 208 | 46,000 |
2014/08/01 | 208 | 208 | 203 | 205 | 60,000 |
2014/07/31 | 212 | 212 | 211 | 212 | 14,000 |
2014/07/30 | 215 | 215 | 211 | 211 | 30,000 |
2014/07/29 | 216 | 219 | 211 | 215 | 130,000 |
2014/07/28 | 212 | 234 | 209 | 215 | 1,248,000 |
2014/07/25 | 194 | 212 | 194 | 207 | 357,000 |
2014/07/24 | 196 | 196 | 196 | 196 | 4,000 |
2014/07/23 | 194 | 199 | 194 | 194 | 41,000 |
2014/07/22 | 193 | 194 | 193 | 194 | 12,000 |
2014/07/18 | 192 | 192 | 191 | 192 | 19,000 |
2014/07/17 | 194 | 194 | 193 | 193 | 6,000 |
2014/07/16 | 193 | 195 | 193 | 195 | 9,000 |
2014/07/15 | 196 | 196 | 193 | 195 | 24,000 |
2014/07/14 | 196 | 196 | 192 | 192 | 5,000 |
2014/07/11 | 193 | 196 | 193 | 196 | 4,000 |
2014/07/10 | 199 | 200 | 193 | 193 | 42,000 |
2014/07/09 | 197 | 198 | 194 | 195 | 67,000 |
2014/07/08 | 195 | 197 | 191 | 193 | 34,000 |
2014/07/07 | 192 | 193 | 191 | 193 | 21,000 |
2014/07/04 | 190 | 192 | 188 | 192 | 47,000 |
2014/07/03 | 188 | 190 | 188 | 190 | 9,000 |
2014/07/02 | 189 | 189 | 185 | 187 | 7,000 |
2014/07/01 | 188 | 190 | 188 | 190 | 26,000 |
2014/06/30 | 185 | 185 | 185 | 185 | 6,000 |
2014/06/27 | 188 | 188 | 185 | 185 | 9,000 |
2014/06/26 | 189 | 189 | 187 | 187 | 4,000 |
2014/06/25 | 187 | 189 | 187 | 189 | 11,000 |
2014/06/24 | 185 | 188 | 185 | 188 | 3,000 |
2014/06/23 | 190 | 190 | 185 | 189 | 17,000 |
2014/06/20 | 187 | 189 | 187 | 188 | 13,000 |
2014/06/19 | 187 | 187 | 184 | 187 | 11,000 |
2014/06/18 | 186 | 187 | 184 | 187 | 10,000 |
2014/06/17 | 183 | 185 | 180 | 185 | 6,000 |
2014/06/16 | 180 | 183 | 180 | 183 | 9,000 |
2014/06/13 | 173 | 177 | 173 | 177 | 12,000 |
2014/06/12 | 174 | 177 | 174 | 177 | 3,000 |
2014/06/10 | 177 | 177 | 177 | 177 | 4,000 |
2014/06/09 | 178 | 180 | 178 | 180 | 5,000 |
2014/06/06 | 175 | 177 | 175 | 177 | 7,000 |
2014/06/04 | 174 | 174 | 174 | 174 | 1,000 |
2014/06/03 | 174 | 176 | 174 | 174 | 5,000 |
2014/06/02 | 176 | 179 | 176 | 179 | 7,000 |
2014/05/30 | 172 | 172 | 172 | 172 | 1,000 |
2014/05/29 | 172 | 172 | 172 | 172 | 3,000 |
2014/05/28 | 172 | 172 | 172 | 172 | 1,000 |
2014/05/27 | 172 | 172 | 172 | 172 | 1,000 |
2014/05/26 | 172 | 172 | 172 | 172 | 5,000 |
2014/05/23 | 171 | 171 | 171 | 171 | 1,000 |
2014/05/21 | 173 | 173 | 170 | 170 | 8,000 |
2014/05/20 | 168 | 169 | 167 | 169 | 11,000 |
2014/05/19 | 170 | 170 | 167 | 167 | 7,000 |
2014/05/16 | 172 | 172 | 169 | 169 | 7,000 |
2014/05/14 | 174 | 174 | 172 | 172 | 2,000 |
2014/05/13 | 175 | 175 | 173 | 173 | 14,000 |
2014/05/12 | 178 | 178 | 178 | 178 | 6,000 |
2014/05/09 | 176 | 176 | 176 | 176 | 1,000 |
2014/05/08 | 174 | 174 | 173 | 173 | 5,000 |
2014/05/07 | 178 | 178 | 175 | 175 | 10,000 |
2014/05/02 | 178 | 178 | 178 | 178 | 1,000 |
2014/05/01 | 178 | 178 | 178 | 178 | 3,000 |
2014/04/28 | 183 | 183 | 183 | 183 | 1,000 |
2014/04/25 | 180 | 180 | 176 | 180 | 9,000 |
2014/04/23 | 180 | 180 | 180 | 180 | 3,000 |
2014/04/22 | 183 | 184 | 183 | 184 | 2,000 |
2014/04/21 | 185 | 185 | 183 | 183 | 8,000 |
2014/04/18 | 183 | 185 | 183 | 185 | 12,000 |
2014/04/17 | 183 | 183 | 183 | 183 | 2,000 |
2014/04/16 | 185 | 185 | 180 | 180 | 4,000 |
2014/04/15 | 176 | 182 | 176 | 182 | 4,000 |
2014/04/14 | 175 | 175 | 175 | 175 | 2,000 |
2014/04/11 | 175 | 175 | 175 | 175 | 1,000 |
2014/04/10 | 180 | 180 | 180 | 180 | 4,000 |
2014/04/09 | 184 | 184 | 177 | 178 | 13,000 |
2014/04/07 | 185 | 185 | 185 | 185 | 2,000 |
2014/04/04 | 181 | 187 | 181 | 185 | 6,000 |
2014/04/02 | 187 | 187 | 182 | 185 | 5,000 |
2014/04/01 | 180 | 183 | 180 | 183 | 2,000 |
2014/03/31 | 180 | 180 | 180 | 180 | 2,000 |
2014/03/28 | 178 | 178 | 178 | 178 | 1,000 |
2014/03/27 | 180 | 180 | 180 | 180 | 3,000 |
2014/03/26 | 178 | 181 | 177 | 181 | 11,000 |
2014/03/25 | 187 | 187 | 179 | 179 | 15,000 |
2014/03/24 | 188 | 188 | 179 | 182 | 15,000 |
2014/03/20 | 186 | 186 | 180 | 183 | 13,000 |
2014/03/19 | 188 | 188 | 182 | 183 | 20,000 |
2014/03/18 | 185 | 189 | 184 | 186 | 12,000 |
2014/03/17 | 182 | 183 | 179 | 180 | 9,000 |
2014/03/14 | 179 | 181 | 179 | 181 | 5,000 |
2014/03/12 | 194 | 194 | 178 | 188 | 20,000 |
2014/03/11 | 191 | 191 | 188 | 191 | 6,000 |
2014/03/10 | 197 | 197 | 191 | 191 | 4,000 |
2014/03/07 | 194 | 194 | 194 | 194 | 6,000 |
2014/03/06 | 193 | 194 | 193 | 194 | 2,000 |
2014/03/05 | 196 | 196 | 190 | 190 | 7,000 |
2014/03/04 | 193 | 193 | 193 | 193 | 2,000 |
2014/03/03 | 193 | 199 | 189 | 193 | 12,000 |
2014/02/28 | 193 | 193 | 188 | 193 | 25,000 |
2014/02/27 | 193 | 193 | 193 | 193 | 11,000 |
2014/02/26 | 191 | 194 | 190 | 193 | 31,000 |
2014/02/25 | 188 | 189 | 188 | 189 | 6,000 |
2014/02/24 | 193 | 193 | 187 | 187 | 4,000 |
2014/02/21 | 194 | 194 | 189 | 189 | 10,000 |
2014/02/20 | 194 | 194 | 190 | 190 | 9,000 |
2014/02/19 | 186 | 190 | 186 | 190 | 10,000 |
2014/02/17 | 184 | 186 | 182 | 186 | 13,000 |
2014/02/14 | 191 | 191 | 183 | 186 | 15,000 |
2014/02/13 | 194 | 194 | 191 | 194 | 14,000 |
2014/02/12 | 185 | 195 | 185 | 194 | 46,000 |
2014/02/10 | 183 | 185 | 182 | 185 | 17,000 |
2014/02/07 | 184 | 186 | 177 | 182 | 28,000 |
2014/02/06 | 179 | 182 | 179 | 181 | 6,000 |
2014/02/05 | 180 | 182 | 179 | 180 | 20,000 |
2014/02/04 | 175 | 178 | 173 | 178 | 85,000 |
2014/02/03 | 190 | 192 | 187 | 189 | 15,000 |
2014/01/31 | 201 | 201 | 196 | 196 | 16,000 |
2014/01/30 | 200 | 201 | 194 | 198 | 22,000 |
2014/01/29 | 202 | 204 | 198 | 202 | 41,000 |
2014/01/28 | 191 | 199 | 190 | 199 | 15,000 |
2014/01/27 | 188 | 191 | 185 | 191 | 41,000 |
2014/01/24 | 196 | 198 | 194 | 194 | 41,000 |
2014/01/23 | 203 | 204 | 199 | 199 | 167,000 |
2014/01/22 | 203 | 207 | 195 | 203 | 206,000 |
2014/01/21 | 201 | 203 | 197 | 202 | 127,000 |
2014/01/20 | 198 | 198 | 195 | 197 | 29,000 |
2014/01/17 | 200 | 201 | 195 | 200 | 22,000 |
2014/01/16 | 201 | 203 | 185 | 201 | 52,000 |
2014/01/15 | 199 | 202 | 195 | 201 | 77,000 |
2014/01/14 | 196 | 200 | 196 | 200 | 63,000 |
2014/01/10 | 200 | 205 | 196 | 203 | 347,000 |
2014/01/09 | 184 | 199 | 182 | 199 | 224,000 |
2014/01/08 | 180 | 187 | 179 | 187 | 87,000 |
2014/01/07 | 178 | 178 | 178 | 178 | 41,000 |
2014/01/06 | 178 | 178 | 176 | 178 | 23,000 |