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 |
---|---|---|---|---|---|
2017/12/28 | 2,166 | 2,185 | 2,166 | 2,168 | 400 |
2017/12/27 | 2,171 | 2,171 | 2,171 | 2,171 | 200 |
2017/12/26 | 2,180 | 2,180 | 2,162 | 2,162 | 1,100 |
2017/12/25 | 2,170 | 2,190 | 2,170 | 2,171 | 1,800 |
2017/12/22 | 2,167 | 2,167 | 2,167 | 2,167 | 1,200 |
2017/12/21 | 2,171 | 2,171 | 2,158 | 2,167 | 5,100 |
2017/12/20 | 2,171 | 2,190 | 2,170 | 2,189 | 4,900 |
2017/12/19 | 2,182 | 2,182 | 2,171 | 2,171 | 2,200 |
2017/12/18 | 2,188 | 2,188 | 2,179 | 2,181 | 2,900 |
2017/12/15 | 2,187 | 2,188 | 2,187 | 2,188 | 2,500 |
2017/12/14 | 2,182 | 2,187 | 2,176 | 2,187 | 6,600 |
2017/12/13 | 2,188 | 2,188 | 2,188 | 2,188 | 100 |
2017/12/11 | 2,198 | 2,198 | 2,188 | 2,188 | 1,500 |
2017/12/08 | 2,189 | 2,189 | 2,177 | 2,188 | 1,400 |
2017/12/07 | 2,189 | 2,189 | 2,180 | 2,189 | 1,300 |
2017/12/06 | 2,189 | 2,189 | 2,185 | 2,189 | 1,700 |
2017/12/05 | 2,189 | 2,191 | 2,189 | 2,189 | 1,400 |
2017/12/04 | 2,175 | 2,197 | 2,170 | 2,189 | 2,500 |
2017/12/01 | 2,200 | 2,200 | 2,163 | 2,192 | 6,200 |
2017/11/30 | 2,203 | 2,203 | 2,200 | 2,200 | 1,400 |
2017/11/29 | 2,202 | 2,203 | 2,202 | 2,203 | 200 |
2017/11/28 | 2,202 | 2,202 | 2,202 | 2,202 | 200 |
2017/11/27 | 2,211 | 2,211 | 2,202 | 2,202 | 4,400 |
2017/11/24 | 2,211 | 2,211 | 2,211 | 2,211 | 100 |
2017/11/22 | 2,212 | 2,212 | 2,203 | 2,203 | 200 |
2017/11/21 | 2,218 | 2,218 | 2,210 | 2,212 | 4,300 |
2017/11/20 | 2,198 | 2,199 | 2,198 | 2,199 | 300 |
2017/11/17 | 2,181 | 2,181 | 2,181 | 2,181 | 100 |
2017/11/16 | 2,173 | 2,173 | 2,173 | 2,173 | 100 |
2017/11/15 | 2,202 | 2,220 | 2,170 | 2,173 | 2,300 |
2017/11/14 | 2,225 | 2,225 | 2,200 | 2,202 | 1,500 |
2017/11/13 | 2,233 | 2,233 | 2,201 | 2,216 | 2,800 |
2017/11/10 | 2,227 | 2,232 | 2,209 | 2,232 | 2,500 |
2017/11/09 | 2,230 | 2,230 | 2,228 | 2,228 | 800 |
2017/11/08 | 2,228 | 2,230 | 2,228 | 2,228 | 900 |
2017/11/07 | 2,229 | 2,229 | 2,227 | 2,228 | 1,000 |
2017/11/06 | 2,240 | 2,240 | 2,200 | 2,229 | 2,800 |
2017/11/02 | 2,234 | 2,240 | 2,234 | 2,240 | 1,400 |
2017/11/01 | 2,245 | 2,245 | 2,236 | 2,237 | 1,100 |
2017/10/31 | 2,230 | 2,245 | 2,226 | 2,245 | 6,000 |
2017/10/30 | 2,229 | 2,230 | 2,226 | 2,226 | 1,600 |
2017/10/27 | 2,223 | 2,226 | 2,210 | 2,224 | 1,500 |
2017/10/26 | 2,223 | 2,224 | 2,210 | 2,224 | 800 |
2017/10/25 | 2,214 | 2,225 | 2,214 | 2,224 | 700 |
2017/10/24 | 2,214 | 2,225 | 2,206 | 2,214 | 800 |
2017/10/23 | 2,210 | 2,214 | 2,208 | 2,214 | 900 |
2017/10/20 | 2,226 | 2,226 | 2,206 | 2,206 | 1,800 |
2017/10/19 | 2,227 | 2,227 | 2,215 | 2,226 | 900 |
2017/10/18 | 2,227 | 2,227 | 2,211 | 2,227 | 500 |
2017/10/17 | 2,226 | 2,230 | 2,188 | 2,227 | 1,800 |
2017/10/16 | 2,232 | 2,232 | 2,186 | 2,229 | 800 |
2017/10/13 | 2,203 | 2,210 | 2,200 | 2,200 | 3,100 |
2017/10/12 | 2,230 | 2,230 | 2,200 | 2,210 | 2,100 |
2017/10/11 | 2,207 | 2,224 | 2,206 | 2,210 | 1,500 |
2017/10/10 | 2,231 | 2,231 | 2,231 | 2,231 | 600 |
2017/10/06 | 2,180 | 2,210 | 2,180 | 2,196 | 3,400 |
2017/10/05 | 2,181 | 2,181 | 2,178 | 2,178 | 4,500 |
2017/10/04 | 2,153 | 2,160 | 2,153 | 2,156 | 1,800 |
2017/10/03 | 2,174 | 2,174 | 2,150 | 2,153 | 1,100 |
2017/10/02 | 2,160 | 2,178 | 2,140 | 2,150 | 4,400 |
2017/09/29 | 2,189 | 2,189 | 2,160 | 2,160 | 700 |
2017/09/28 | 2,150 | 2,155 | 2,150 | 2,150 | 1,500 |
2017/09/27 | 2,163 | 2,163 | 2,070 | 2,160 | 2,200 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 217 | 217 | 217 | 217 | 31,000 |
2017/09/25 | 215 | 217 | 214 | 217 | 22,000 |
2017/09/22 | 213 | 213 | 210 | 213 | 29,000 |
2017/09/21 | 219 | 219 | 211 | 213 | 121,000 |
2017/09/20 | 218 | 218 | 218 | 218 | 6,000 |
2017/09/19 | 218 | 219 | 217 | 218 | 30,000 |
2017/09/15 | 214 | 216 | 214 | 216 | 11,000 |
2017/09/14 | 218 | 218 | 216 | 216 | 6,000 |
2017/09/13 | 216 | 217 | 214 | 215 | 18,000 |
2017/09/12 | 217 | 217 | 214 | 214 | 20,000 |
2017/09/11 | 214 | 216 | 214 | 214 | 6,000 |
2017/09/08 | 216 | 216 | 213 | 213 | 40,000 |
2017/09/07 | 216 | 216 | 212 | 213 | 26,000 |
2017/09/06 | 217 | 220 | 216 | 220 | 20,000 |
2017/09/05 | 222 | 223 | 216 | 217 | 29,000 |
2017/09/04 | 224 | 224 | 222 | 222 | 7,000 |
2017/09/01 | 221 | 224 | 221 | 224 | 22,000 |
2017/08/31 | 225 | 225 | 223 | 223 | 9,000 |
2017/08/30 | 222 | 223 | 222 | 223 | 6,000 |
2017/08/29 | 222 | 226 | 222 | 222 | 24,000 |
2017/08/28 | 222 | 223 | 220 | 221 | 13,000 |
2017/08/25 | 223 | 223 | 223 | 223 | 2,000 |
2017/08/24 | 223 | 223 | 220 | 220 | 16,000 |
2017/08/23 | 227 | 227 | 223 | 223 | 10,000 |
2017/08/22 | 224 | 226 | 224 | 224 | 6,000 |
2017/08/21 | 227 | 227 | 227 | 227 | 38,000 |
2017/08/18 | 224 | 226 | 219 | 226 | 27,000 |
2017/08/17 | 228 | 228 | 224 | 224 | 69,000 |
2017/08/16 | 224 | 225 | 223 | 225 | 25,000 |
2017/08/15 | 228 | 228 | 222 | 225 | 25,000 |
2017/08/14 | 217 | 229 | 217 | 223 | 87,000 |
2017/08/10 | 222 | 240 | 219 | 224 | 292,000 |
2017/08/09 | 213 | 217 | 211 | 214 | 76,000 |
2017/08/08 | 217 | 217 | 212 | 214 | 70,000 |
2017/08/07 | 210 | 218 | 210 | 216 | 71,000 |
2017/08/04 | 213 | 213 | 209 | 212 | 28,000 |
2017/08/03 | 209 | 214 | 209 | 214 | 33,000 |
2017/08/02 | 212 | 212 | 210 | 211 | 9,000 |
2017/08/01 | 211 | 211 | 211 | 211 | 3,000 |
2017/07/31 | 213 | 213 | 209 | 213 | 19,000 |
2017/07/28 | 213 | 213 | 212 | 212 | 14,000 |
2017/07/27 | 213 | 214 | 213 | 214 | 5,000 |
2017/07/26 | 211 | 213 | 210 | 213 | 20,000 |
2017/07/25 | 213 | 215 | 210 | 213 | 16,000 |
2017/07/24 | 211 | 214 | 211 | 214 | 6,000 |
2017/07/21 | 214 | 215 | 210 | 212 | 50,000 |
2017/07/20 | 208 | 213 | 208 | 212 | 29,000 |
2017/07/19 | 211 | 211 | 208 | 208 | 21,000 |
2017/07/18 | 209 | 209 | 207 | 207 | 8,000 |
2017/07/14 | 209 | 209 | 209 | 209 | 2,000 |
2017/07/13 | 206 | 207 | 206 | 206 | 12,000 |
2017/07/12 | 208 | 208 | 207 | 207 | 7,000 |
2017/07/11 | 210 | 210 | 208 | 208 | 26,000 |
2017/07/10 | 206 | 209 | 205 | 209 | 46,000 |
2017/07/07 | 203 | 205 | 203 | 205 | 5,000 |
2017/07/06 | 204 | 204 | 204 | 204 | 9,000 |
2017/07/05 | 202 | 204 | 202 | 204 | 4,000 |
2017/07/04 | 204 | 204 | 202 | 202 | 15,000 |
2017/07/03 | 204 | 204 | 202 | 202 | 5,000 |
2017/06/30 | 202 | 204 | 201 | 201 | 6,000 |
2017/06/29 | 202 | 202 | 201 | 202 | 29,000 |
2017/06/28 | 204 | 204 | 204 | 204 | 1,000 |
2017/06/27 | 202 | 204 | 202 | 204 | 9,000 |
2017/06/26 | 202 | 202 | 202 | 202 | 1,000 |
2017/06/23 | 200 | 201 | 200 | 201 | 3,000 |
2017/06/22 | 202 | 204 | 190 | 201 | 82,000 |
2017/06/21 | 203 | 203 | 202 | 202 | 7,000 |
2017/06/20 | 204 | 204 | 202 | 204 | 8,000 |
2017/06/19 | 203 | 203 | 201 | 201 | 2,000 |
2017/06/16 | 201 | 201 | 201 | 201 | 5,000 |
2017/06/15 | 202 | 202 | 200 | 201 | 7,000 |
2017/06/14 | 202 | 202 | 201 | 201 | 3,000 |
2017/06/13 | 201 | 202 | 201 | 202 | 2,000 |
2017/06/12 | 202 | 202 | 200 | 200 | 6,000 |
2017/06/09 | 204 | 204 | 198 | 202 | 22,000 |
2017/06/08 | 203 | 204 | 203 | 204 | 4,000 |
2017/06/07 | 203 | 203 | 203 | 203 | 3,000 |
2017/06/06 | 204 | 204 | 202 | 202 | 8,000 |
2017/06/05 | 206 | 206 | 201 | 204 | 30,000 |
2017/06/02 | 205 | 205 | 204 | 205 | 9,000 |
2017/06/01 | 206 | 207 | 206 | 207 | 2,000 |
2017/05/31 | 204 | 204 | 203 | 203 | 4,000 |
2017/05/30 | 204 | 204 | 204 | 204 | 12,000 |
2017/05/29 | 204 | 204 | 204 | 204 | 1,000 |
2017/05/26 | 204 | 206 | 204 | 204 | 10,000 |
2017/05/25 | 209 | 209 | 206 | 206 | 42,000 |
2017/05/24 | 208 | 209 | 208 | 209 | 2,000 |
2017/05/23 | 201 | 212 | 201 | 206 | 19,000 |
2017/05/22 | 200 | 201 | 200 | 201 | 7,000 |
2017/05/19 | 199 | 201 | 199 | 201 | 9,000 |
2017/05/18 | 202 | 204 | 199 | 204 | 8,000 |
2017/05/17 | 203 | 203 | 202 | 202 | 2,000 |
2017/05/16 | 199 | 202 | 199 | 202 | 20,000 |
2017/05/15 | 200 | 201 | 199 | 199 | 25,000 |
2017/05/12 | 203 | 204 | 203 | 204 | 9,000 |
2017/05/11 | 203 | 203 | 203 | 203 | 4,000 |
2017/05/10 | 204 | 204 | 203 | 203 | 5,000 |
2017/05/09 | 203 | 204 | 201 | 204 | 11,000 |
2017/05/08 | 200 | 203 | 200 | 203 | 26,000 |
2017/05/02 | 196 | 199 | 196 | 199 | 22,000 |
2017/05/01 | 199 | 200 | 197 | 197 | 8,000 |
2017/04/28 | 199 | 199 | 199 | 199 | 2,000 |
2017/04/27 | 200 | 201 | 199 | 199 | 7,000 |
2017/04/26 | 197 | 202 | 197 | 199 | 52,000 |
2017/04/25 | 198 | 199 | 197 | 197 | 9,000 |
2017/04/24 | 197 | 197 | 197 | 197 | 1,000 |
2017/04/21 | 200 | 200 | 196 | 196 | 10,000 |
2017/04/20 | 198 | 198 | 197 | 197 | 2,000 |
2017/04/19 | 197 | 197 | 196 | 196 | 2,000 |
2017/04/18 | 197 | 197 | 193 | 193 | 3,000 |
2017/04/17 | 193 | 195 | 193 | 195 | 4,000 |
2017/04/13 | 193 | 195 | 193 | 195 | 19,000 |
2017/04/12 | 195 | 195 | 194 | 195 | 7,000 |
2017/04/11 | 195 | 195 | 195 | 195 | 1,000 |
2017/04/10 | 193 | 195 | 193 | 195 | 12,000 |
2017/04/07 | 191 | 193 | 191 | 193 | 24,000 |
2017/04/06 | 196 | 198 | 192 | 195 | 23,000 |
2017/04/05 | 205 | 205 | 200 | 201 | 9,000 |
2017/04/04 | 202 | 204 | 199 | 203 | 16,000 |
2017/04/03 | 205 | 205 | 197 | 204 | 20,000 |
2017/03/31 | 206 | 206 | 204 | 205 | 26,000 |
2017/03/30 | 210 | 210 | 202 | 204 | 65,000 |
2017/03/29 | 210 | 213 | 210 | 213 | 45,000 |
2017/03/28 | 216 | 216 | 213 | 213 | 22,000 |
2017/03/27 | 217 | 219 | 214 | 216 | 34,000 |
2017/03/24 | 223 | 225 | 223 | 223 | 11,000 |
2017/03/23 | 223 | 223 | 222 | 223 | 24,000 |
2017/03/22 | 226 | 226 | 223 | 224 | 5,000 |
2017/03/21 | 226 | 226 | 224 | 226 | 23,000 |
2017/03/17 | 224 | 224 | 224 | 224 | 13,000 |
2017/03/16 | 226 | 226 | 224 | 224 | 12,000 |
2017/03/15 | 226 | 230 | 225 | 226 | 24,000 |
2017/03/14 | 226 | 230 | 225 | 229 | 27,000 |
2017/03/13 | 232 | 232 | 226 | 226 | 55,000 |
2017/03/10 | 235 | 235 | 230 | 232 | 34,000 |
2017/03/09 | 232 | 233 | 231 | 233 | 24,000 |
2017/03/08 | 227 | 232 | 227 | 231 | 32,000 |
2017/03/07 | 227 | 228 | 225 | 227 | 21,000 |
2017/03/06 | 226 | 228 | 226 | 227 | 16,000 |
2017/03/03 | 222 | 229 | 221 | 226 | 67,000 |
2017/03/02 | 233 | 235 | 225 | 225 | 140,000 |
2017/03/01 | 211 | 274 | 209 | 235 | 660,000 |
2017/02/28 | 205 | 210 | 204 | 210 | 77,000 |
2017/02/27 | 206 | 208 | 205 | 205 | 8,000 |
2017/02/24 | 208 | 208 | 208 | 208 | 7,000 |
2017/02/23 | 206 | 206 | 206 | 206 | 2,000 |
2017/02/22 | 209 | 209 | 205 | 206 | 20,000 |
2017/02/21 | 208 | 209 | 207 | 209 | 56,000 |
2017/02/20 | 205 | 207 | 205 | 207 | 9,000 |
2017/02/17 | 206 | 206 | 203 | 206 | 9,000 |
2017/02/16 | 206 | 206 | 206 | 206 | 8,000 |
2017/02/15 | 207 | 207 | 206 | 206 | 17,000 |
2017/02/14 | 207 | 207 | 206 | 206 | 5,000 |
2017/02/13 | 206 | 206 | 205 | 205 | 7,000 |
2017/02/10 | 206 | 206 | 204 | 205 | 21,000 |
2017/02/09 | 206 | 206 | 204 | 206 | 26,000 |
2017/02/08 | 205 | 207 | 205 | 206 | 21,000 |
2017/02/07 | 203 | 203 | 203 | 203 | 1,000 |
2017/02/06 | 204 | 205 | 203 | 203 | 5,000 |
2017/02/03 | 203 | 203 | 203 | 203 | 4,000 |
2017/02/02 | 204 | 205 | 203 | 204 | 10,000 |
2017/02/01 | 204 | 204 | 204 | 204 | 9,000 |
2017/01/31 | 205 | 205 | 204 | 204 | 38,000 |
2017/01/30 | 205 | 205 | 205 | 205 | 5,000 |
2017/01/27 | 204 | 204 | 204 | 204 | 9,000 |
2017/01/26 | 205 | 206 | 203 | 204 | 12,000 |
2017/01/25 | 205 | 205 | 205 | 205 | 2,000 |
2017/01/24 | 202 | 202 | 202 | 202 | 2,000 |
2017/01/23 | 203 | 204 | 202 | 202 | 31,000 |
2017/01/20 | 208 | 208 | 201 | 202 | 50,000 |
2017/01/19 | 209 | 209 | 206 | 207 | 18,000 |
2017/01/18 | 204 | 209 | 204 | 209 | 64,000 |
2017/01/17 | 206 | 208 | 203 | 207 | 108,000 |
2017/01/16 | 204 | 206 | 201 | 206 | 50,000 |
2017/01/13 | 205 | 206 | 204 | 204 | 11,000 |
2017/01/12 | 205 | 206 | 205 | 205 | 121,000 |
2017/01/11 | 202 | 204 | 202 | 204 | 17,000 |
2017/01/10 | 201 | 205 | 201 | 204 | 28,000 |
2017/01/06 | 202 | 203 | 200 | 202 | 10,000 |
2017/01/05 | 200 | 202 | 200 | 202 | 18,000 |
2017/01/04 | 197 | 200 | 196 | 200 | 33,000 |