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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,770 | 1,775 | 1,770 | 1,775 | 200 |
| 2018/12/27 | 1,771 | 1,771 | 1,769 | 1,770 | 300 |
| 2018/12/26 | 1,752 | 1,752 | 1,648 | 1,691 | 800 |
| 2018/12/25 | 1,780 | 1,800 | 1,640 | 1,752 | 2,300 |
| 2018/12/21 | 1,800 | 1,803 | 1,800 | 1,803 | 2,000 |
| 2018/12/20 | 1,804 | 1,804 | 1,786 | 1,800 | 2,400 |
| 2018/12/19 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2018/12/18 | 1,801 | 1,801 | 1,798 | 1,800 | 1,400 |
| 2018/12/17 | 1,817 | 1,817 | 1,817 | 1,817 | 600 |
| 2018/12/14 | 1,855 | 1,855 | 1,836 | 1,836 | 1,100 |
| 2018/12/13 | 1,850 | 1,855 | 1,850 | 1,855 | 400 |
| 2018/12/12 | 1,884 | 1,884 | 1,816 | 1,860 | 1,600 |
| 2018/12/11 | 1,875 | 1,884 | 1,862 | 1,884 | 2,500 |
| 2018/12/10 | 1,880 | 1,886 | 1,877 | 1,886 | 2,700 |
| 2018/12/07 | 1,890 | 1,890 | 1,880 | 1,880 | 800 |
| 2018/12/06 | 1,901 | 1,901 | 1,890 | 1,890 | 3,800 |
| 2018/12/05 | 1,915 | 1,915 | 1,895 | 1,895 | 600 |
| 2018/12/04 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
| 2018/11/30 | 1,876 | 1,876 | 1,875 | 1,875 | 300 |
| 2018/11/29 | 1,862 | 1,890 | 1,862 | 1,890 | 200 |
| 2018/11/28 | 1,881 | 1,881 | 1,881 | 1,881 | 200 |
| 2018/11/21 | 1,904 | 1,939 | 1,866 | 1,899 | 800 |
| 2018/11/20 | 1,910 | 1,954 | 1,843 | 1,884 | 3,100 |
| 2018/11/19 | 1,905 | 1,905 | 1,904 | 1,904 | 500 |
| 2018/11/16 | 1,904 | 1,904 | 1,904 | 1,904 | 300 |
| 2018/11/15 | 1,909 | 1,909 | 1,904 | 1,904 | 3,000 |
| 2018/11/14 | 1,909 | 1,909 | 1,909 | 1,909 | 100 |
| 2018/11/13 | 1,912 | 1,912 | 1,907 | 1,907 | 200 |
| 2018/11/12 | 1,904 | 1,905 | 1,901 | 1,904 | 4,400 |
| 2018/11/09 | 1,904 | 1,904 | 1,904 | 1,904 | 300 |
| 2018/11/08 | 1,924 | 1,924 | 1,900 | 1,924 | 1,200 |
| 2018/11/07 | 1,900 | 1,944 | 1,900 | 1,944 | 4,100 |
| 2018/11/06 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2018/11/05 | 1,892 | 1,892 | 1,890 | 1,890 | 1,400 |
| 2018/11/02 | 1,899 | 1,899 | 1,890 | 1,890 | 6,100 |
| 2018/11/01 | 1,895 | 1,895 | 1,890 | 1,890 | 1,500 |
| 2018/10/31 | 1,889 | 1,889 | 1,888 | 1,889 | 1,800 |
| 2018/10/30 | 1,851 | 1,851 | 1,851 | 1,851 | 300 |
| 2018/10/29 | 1,858 | 1,871 | 1,851 | 1,851 | 1,300 |
| 2018/10/26 | 1,885 | 1,885 | 1,830 | 1,858 | 5,500 |
| 2018/10/25 | 1,900 | 1,900 | 1,850 | 1,881 | 2,400 |
| 2018/10/24 | 1,900 | 1,908 | 1,900 | 1,908 | 1,200 |
| 2018/10/23 | 1,905 | 1,905 | 1,900 | 1,900 | 4,100 |
| 2018/10/22 | 1,919 | 1,919 | 1,905 | 1,905 | 1,600 |
| 2018/10/19 | 1,900 | 1,919 | 1,900 | 1,919 | 6,000 |
| 2018/10/18 | 1,900 | 1,910 | 1,900 | 1,900 | 1,300 |
| 2018/10/17 | 1,885 | 1,909 | 1,885 | 1,901 | 1,100 |
| 2018/10/16 | 1,885 | 1,900 | 1,885 | 1,885 | 800 |
| 2018/10/15 | 1,881 | 1,885 | 1,881 | 1,885 | 400 |
| 2018/10/12 | 1,876 | 1,888 | 1,876 | 1,881 | 900 |
| 2018/10/11 | 1,878 | 1,880 | 1,841 | 1,876 | 3,400 |
| 2018/10/10 | 1,889 | 1,895 | 1,880 | 1,895 | 900 |
| 2018/10/09 | 1,876 | 1,888 | 1,867 | 1,888 | 700 |
| 2018/10/05 | 1,880 | 1,880 | 1,876 | 1,876 | 1,100 |
| 2018/10/04 | 1,852 | 1,888 | 1,852 | 1,888 | 2,100 |
| 2018/10/03 | 1,849 | 1,852 | 1,849 | 1,852 | 1,300 |
| 2018/10/02 | 1,849 | 1,849 | 1,849 | 1,849 | 200 |
| 2018/10/01 | 1,833 | 1,849 | 1,833 | 1,849 | 300 |
| 2018/09/28 | 1,821 | 1,834 | 1,821 | 1,833 | 1,800 |
| 2018/09/27 | 1,812 | 1,822 | 1,812 | 1,822 | 800 |
| 2018/09/26 | 1,829 | 1,829 | 1,812 | 1,812 | 600 |
| 2018/09/25 | 1,830 | 1,832 | 1,829 | 1,831 | 1,400 |
| 2018/09/21 | 1,824 | 1,824 | 1,822 | 1,822 | 1,200 |
| 2018/09/20 | 1,804 | 1,806 | 1,804 | 1,805 | 900 |
| 2018/09/19 | 1,802 | 1,820 | 1,802 | 1,803 | 2,400 |
| 2018/09/18 | 1,799 | 1,803 | 1,799 | 1,800 | 600 |
| 2018/09/14 | 1,790 | 1,800 | 1,790 | 1,800 | 700 |
| 2018/09/13 | 1,789 | 1,797 | 1,789 | 1,790 | 1,500 |
| 2018/09/12 | 1,776 | 1,787 | 1,775 | 1,777 | 5,300 |
| 2018/09/11 | 1,777 | 1,777 | 1,777 | 1,777 | 500 |
| 2018/09/10 | 1,786 | 1,786 | 1,777 | 1,778 | 1,100 |
| 2018/09/07 | 1,761 | 1,775 | 1,761 | 1,770 | 800 |
| 2018/09/06 | 1,776 | 1,776 | 1,761 | 1,761 | 400 |
| 2018/09/05 | 1,777 | 1,778 | 1,777 | 1,777 | 500 |
| 2018/09/04 | 1,779 | 1,779 | 1,779 | 1,779 | 1,400 |
| 2018/09/03 | 1,783 | 1,783 | 1,779 | 1,779 | 600 |
| 2018/08/31 | 1,767 | 1,768 | 1,767 | 1,768 | 500 |
| 2018/08/30 | 1,781 | 1,785 | 1,760 | 1,767 | 3,600 |
| 2018/08/29 | 1,760 | 1,773 | 1,760 | 1,773 | 800 |
| 2018/08/28 | 1,770 | 1,774 | 1,768 | 1,774 | 400 |
| 2018/08/27 | 1,770 | 1,770 | 1,769 | 1,770 | 1,000 |
| 2018/08/24 | 1,760 | 1,760 | 1,760 | 1,760 | 500 |
| 2018/08/23 | 1,760 | 1,760 | 1,741 | 1,750 | 1,800 |
| 2018/08/22 | 1,775 | 1,775 | 1,742 | 1,750 | 8,100 |
| 2018/08/21 | 1,760 | 1,769 | 1,760 | 1,769 | 3,200 |
| 2018/08/20 | 1,776 | 1,778 | 1,750 | 1,760 | 1,600 |
| 2018/08/17 | 1,774 | 1,775 | 1,774 | 1,775 | 300 |
| 2018/08/16 | 1,779 | 1,780 | 1,773 | 1,773 | 2,400 |
| 2018/08/15 | 1,782 | 1,782 | 1,779 | 1,779 | 800 |
| 2018/08/14 | 1,793 | 1,793 | 1,782 | 1,782 | 2,000 |
| 2018/08/13 | 1,810 | 1,810 | 1,791 | 1,791 | 600 |
| 2018/08/10 | 1,815 | 1,815 | 1,799 | 1,800 | 800 |
| 2018/08/09 | 1,819 | 1,819 | 1,815 | 1,815 | 200 |
| 2018/08/08 | 1,813 | 1,813 | 1,805 | 1,805 | 800 |
| 2018/08/07 | 1,793 | 1,809 | 1,793 | 1,800 | 2,100 |
| 2018/08/06 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
| 2018/08/03 | 1,834 | 1,834 | 1,804 | 1,804 | 5,400 |
| 2018/08/02 | 1,836 | 1,850 | 1,836 | 1,843 | 4,900 |
| 2018/08/01 | 1,840 | 1,850 | 1,835 | 1,836 | 1,300 |
| 2018/07/31 | 1,835 | 1,835 | 1,834 | 1,834 | 700 |
| 2018/07/30 | 1,833 | 1,834 | 1,833 | 1,834 | 800 |
| 2018/07/27 | 1,832 | 1,849 | 1,832 | 1,840 | 5,500 |
| 2018/07/26 | 1,832 | 1,836 | 1,832 | 1,832 | 800 |
| 2018/07/25 | 1,832 | 1,834 | 1,830 | 1,830 | 1,800 |
| 2018/07/24 | 1,832 | 1,832 | 1,832 | 1,832 | 600 |
| 2018/07/23 | 1,832 | 1,832 | 1,832 | 1,832 | 5,200 |
| 2018/07/20 | 1,844 | 1,855 | 1,836 | 1,848 | 1,000 |
| 2018/07/19 | 1,831 | 1,831 | 1,831 | 1,831 | 300 |
| 2018/07/18 | 1,832 | 1,832 | 1,832 | 1,832 | 600 |
| 2018/07/17 | 1,835 | 1,835 | 1,833 | 1,835 | 600 |
| 2018/07/13 | 1,836 | 1,839 | 1,835 | 1,835 | 1,100 |
| 2018/07/11 | 1,833 | 1,833 | 1,830 | 1,830 | 600 |
| 2018/07/10 | 1,837 | 1,838 | 1,832 | 1,832 | 1,800 |
| 2018/07/09 | 1,833 | 1,851 | 1,833 | 1,846 | 500 |
| 2018/07/06 | 1,840 | 1,840 | 1,827 | 1,830 | 1,800 |
| 2018/07/05 | 1,844 | 1,844 | 1,833 | 1,833 | 3,600 |
| 2018/07/04 | 1,860 | 1,860 | 1,850 | 1,850 | 800 |
| 2018/07/03 | 1,855 | 1,855 | 1,855 | 1,855 | 200 |
| 2018/07/02 | 1,873 | 1,873 | 1,855 | 1,855 | 4,000 |
| 2018/06/29 | 1,878 | 1,878 | 1,873 | 1,873 | 1,800 |
| 2018/06/28 | 1,872 | 1,898 | 1,872 | 1,880 | 1,200 |
| 2018/06/27 | 1,866 | 1,886 | 1,866 | 1,872 | 1,100 |
| 2018/06/26 | 1,861 | 1,868 | 1,860 | 1,866 | 1,200 |
| 2018/06/25 | 1,900 | 1,900 | 1,867 | 1,867 | 2,000 |
| 2018/06/22 | 1,881 | 1,909 | 1,869 | 1,870 | 8,900 |
| 2018/06/21 | 1,909 | 1,909 | 1,870 | 1,889 | 2,700 |
| 2018/06/20 | 1,924 | 1,924 | 1,894 | 1,909 | 3,700 |
| 2018/06/19 | 1,878 | 1,938 | 1,878 | 1,929 | 6,200 |
| 2018/06/18 | 1,956 | 1,971 | 1,877 | 1,878 | 11,000 |
| 2018/06/15 | 1,840 | 2,019 | 1,840 | 1,876 | 19,500 |
| 2018/06/14 | 1,832 | 1,844 | 1,828 | 1,830 | 2,100 |
| 2018/06/13 | 1,835 | 1,835 | 1,828 | 1,831 | 1,400 |
| 2018/06/12 | 1,838 | 1,841 | 1,837 | 1,837 | 1,500 |
| 2018/06/11 | 1,844 | 1,899 | 1,824 | 1,836 | 11,800 |
| 2018/06/08 | 1,837 | 1,837 | 1,836 | 1,836 | 300 |
| 2018/06/07 | 1,838 | 1,839 | 1,823 | 1,824 | 2,900 |
| 2018/06/06 | 1,810 | 1,838 | 1,810 | 1,838 | 1,600 |
| 2018/06/05 | 1,807 | 1,818 | 1,800 | 1,800 | 2,000 |
| 2018/06/04 | 1,810 | 1,822 | 1,804 | 1,804 | 1,100 |
| 2018/05/31 | 1,832 | 1,832 | 1,810 | 1,810 | 900 |
| 2018/05/30 | 1,809 | 1,809 | 1,800 | 1,808 | 1,400 |
| 2018/05/29 | 1,829 | 1,829 | 1,810 | 1,827 | 1,000 |
| 2018/05/28 | 1,823 | 1,848 | 1,822 | 1,848 | 1,500 |
| 2018/05/25 | 1,827 | 1,827 | 1,821 | 1,821 | 400 |
| 2018/05/24 | 1,828 | 1,828 | 1,822 | 1,825 | 800 |
| 2018/05/23 | 1,840 | 1,859 | 1,827 | 1,828 | 1,700 |
| 2018/05/22 | 1,847 | 1,847 | 1,827 | 1,827 | 3,000 |
| 2018/05/21 | 1,840 | 1,844 | 1,839 | 1,840 | 1,600 |
| 2018/05/18 | 1,835 | 1,848 | 1,830 | 1,840 | 1,600 |
| 2018/05/17 | 1,838 | 1,838 | 1,830 | 1,830 | 400 |
| 2018/05/16 | 1,840 | 1,850 | 1,835 | 1,843 | 1,000 |
| 2018/05/15 | 1,834 | 1,845 | 1,824 | 1,838 | 2,400 |
| 2018/05/14 | 1,830 | 1,830 | 1,809 | 1,824 | 4,100 |
| 2018/05/11 | 1,819 | 1,830 | 1,810 | 1,824 | 4,600 |
| 2018/05/10 | 1,813 | 1,820 | 1,808 | 1,819 | 3,600 |
| 2018/05/09 | 1,824 | 1,826 | 1,808 | 1,808 | 6,800 |
| 2018/05/08 | 1,811 | 1,823 | 1,808 | 1,823 | 3,400 |
| 2018/05/07 | 1,833 | 1,833 | 1,800 | 1,805 | 7,700 |
| 2018/05/02 | 1,820 | 1,820 | 1,818 | 1,820 | 1,900 |
| 2018/05/01 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2018/04/27 | 1,826 | 1,829 | 1,820 | 1,820 | 1,400 |
| 2018/04/26 | 1,823 | 1,833 | 1,820 | 1,820 | 4,200 |
| 2018/04/25 | 1,821 | 1,834 | 1,820 | 1,822 | 7,600 |
| 2018/04/24 | 1,835 | 1,840 | 1,821 | 1,821 | 6,500 |
| 2018/04/23 | 1,871 | 1,871 | 1,831 | 1,831 | 9,700 |
| 2018/04/20 | 1,840 | 1,847 | 1,835 | 1,836 | 2,000 |
| 2018/04/19 | 1,841 | 1,847 | 1,836 | 1,847 | 3,200 |
| 2018/04/18 | 1,847 | 1,847 | 1,829 | 1,835 | 4,400 |
| 2018/04/17 | 1,851 | 1,860 | 1,838 | 1,847 | 4,100 |
| 2018/04/16 | 1,881 | 1,900 | 1,847 | 1,847 | 5,800 |
| 2018/04/13 | 1,902 | 1,902 | 1,880 | 1,880 | 5,800 |
| 2018/04/12 | 1,979 | 1,979 | 1,900 | 1,909 | 6,800 |
| 2018/04/11 | 1,977 | 1,979 | 1,977 | 1,979 | 200 |
| 2018/04/10 | 1,990 | 1,990 | 1,967 | 1,980 | 2,600 |
| 2018/04/09 | 1,991 | 1,993 | 1,980 | 1,993 | 800 |
| 2018/04/06 | 2,000 | 2,020 | 1,990 | 1,990 | 800 |
| 2018/04/05 | 1,990 | 2,010 | 1,990 | 2,000 | 800 |
| 2018/04/04 | 1,985 | 1,990 | 1,978 | 1,978 | 500 |
| 2018/04/02 | 1,968 | 1,984 | 1,968 | 1,984 | 700 |
| 2018/03/30 | 1,978 | 1,978 | 1,970 | 1,970 | 900 |
| 2018/03/29 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2018/03/28 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2018/03/27 | 1,963 | 1,964 | 1,963 | 1,964 | 200 |
| 2018/03/26 | 1,982 | 1,982 | 1,962 | 1,962 | 3,600 |
| 2018/03/23 | 1,993 | 1,993 | 1,982 | 1,982 | 800 |
| 2018/03/22 | 2,002 | 2,005 | 1,992 | 1,992 | 3,500 |
| 2018/03/20 | 2,046 | 2,046 | 2,011 | 2,011 | 2,500 |
| 2018/03/19 | 2,100 | 2,100 | 2,031 | 2,046 | 4,100 |
| 2018/03/16 | 2,190 | 2,190 | 2,167 | 2,167 | 200 |
| 2018/03/15 | 2,180 | 2,189 | 2,180 | 2,189 | 300 |
| 2018/03/14 | 2,188 | 2,188 | 2,188 | 2,188 | 100 |
| 2018/03/13 | 2,189 | 2,189 | 2,189 | 2,189 | 100 |
| 2018/03/12 | 2,195 | 2,195 | 2,168 | 2,168 | 300 |
| 2018/03/09 | 2,197 | 2,197 | 2,167 | 2,167 | 200 |
| 2018/03/08 | 2,197 | 2,197 | 2,197 | 2,197 | 100 |
| 2018/03/07 | 2,198 | 2,198 | 2,198 | 2,198 | 100 |
| 2018/03/06 | 2,198 | 2,198 | 2,198 | 2,198 | 100 |
| 2018/03/05 | 2,165 | 2,165 | 2,165 | 2,165 | 1,200 |
| 2018/03/02 | 2,212 | 2,212 | 2,164 | 2,164 | 3,200 |
| 2018/03/01 | 2,203 | 2,215 | 2,203 | 2,215 | 1,300 |
| 2018/02/28 | 2,170 | 2,206 | 2,170 | 2,200 | 1,000 |
| 2018/02/27 | 2,160 | 2,160 | 2,158 | 2,160 | 700 |
| 2018/02/26 | 2,155 | 2,163 | 2,155 | 2,163 | 300 |
| 2018/02/23 | 2,133 | 2,133 | 2,133 | 2,133 | 100 |
| 2018/02/22 | 2,151 | 2,151 | 2,140 | 2,140 | 400 |
| 2018/02/21 | 2,160 | 2,162 | 2,145 | 2,162 | 700 |
| 2018/02/20 | 2,151 | 2,172 | 2,150 | 2,156 | 600 |
| 2018/02/19 | 2,173 | 2,173 | 2,160 | 2,160 | 400 |
| 2018/02/16 | 2,138 | 2,138 | 2,133 | 2,135 | 700 |
| 2018/02/15 | 2,192 | 2,192 | 2,127 | 2,138 | 2,300 |
| 2018/02/14 | 2,193 | 2,193 | 2,143 | 2,192 | 400 |
| 2018/02/13 | 2,234 | 2,234 | 2,150 | 2,193 | 1,700 |
| 2018/02/09 | 2,117 | 2,150 | 2,117 | 2,150 | 700 |
| 2018/02/08 | 2,207 | 2,207 | 2,161 | 2,182 | 2,600 |
| 2018/02/07 | 2,180 | 2,339 | 2,180 | 2,232 | 3,100 |
| 2018/02/06 | 2,217 | 2,217 | 2,165 | 2,176 | 7,500 |
| 2018/02/05 | 2,337 | 2,337 | 2,288 | 2,288 | 4,400 |
| 2018/02/02 | 2,302 | 2,302 | 2,300 | 2,300 | 800 |
| 2018/02/01 | 2,313 | 2,315 | 2,301 | 2,310 | 700 |
| 2018/01/31 | 2,297 | 2,313 | 2,261 | 2,313 | 3,500 |
| 2018/01/30 | 2,313 | 2,313 | 2,295 | 2,295 | 1,500 |
| 2018/01/29 | 2,338 | 2,338 | 2,269 | 2,313 | 2,500 |
| 2018/01/26 | 2,281 | 2,299 | 2,263 | 2,291 | 3,800 |
| 2018/01/25 | 2,250 | 2,260 | 2,250 | 2,260 | 300 |
| 2018/01/24 | 2,242 | 2,265 | 2,242 | 2,250 | 1,000 |
| 2018/01/23 | 2,240 | 2,260 | 2,240 | 2,240 | 400 |
| 2018/01/22 | 2,260 | 2,260 | 2,235 | 2,240 | 1,800 |
| 2018/01/19 | 2,260 | 2,260 | 2,240 | 2,240 | 300 |
| 2018/01/18 | 2,263 | 2,285 | 2,260 | 2,260 | 2,200 |
| 2018/01/17 | 2,287 | 2,287 | 2,262 | 2,262 | 800 |
| 2018/01/16 | 2,296 | 2,296 | 2,296 | 2,296 | 1,000 |
| 2018/01/15 | 2,281 | 2,296 | 2,281 | 2,296 | 700 |
| 2018/01/12 | 2,296 | 2,296 | 2,272 | 2,296 | 400 |
| 2018/01/11 | 2,259 | 2,329 | 2,259 | 2,296 | 6,900 |
| 2018/01/10 | 2,231 | 2,260 | 2,228 | 2,260 | 5,300 |
| 2018/01/09 | 2,183 | 2,235 | 2,183 | 2,235 | 6,900 |
| 2018/01/05 | 2,179 | 2,183 | 2,172 | 2,183 | 1,100 |
| 2018/01/04 | 2,185 | 2,185 | 2,170 | 2,179 | 900 |