7021 (株)ニッチツ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,600 | 1,600 | 1,599 | 1,599 | 1,200 | 1,599 |
| 2024-11-20 | 1,598 | 1,600 | 1,592 | 1,592 | 500 | 1,592 |
| 2024-11-19 | 1,580 | 1,608 | 1,571 | 1,598 | 2,000 | 1,598 |
| 2024-11-18 | 1,609 | 1,616 | 1,590 | 1,590 | 1,200 | 1,590 |
| 2024-11-15 | 1,613 | 1,613 | 1,609 | 1,612 | 1,300 | 1,612 |
| 2024-11-14 | 1,637 | 1,637 | 1,609 | 1,609 | 1,600 | 1,609 |
| 2024-11-13 | 1,660 | 1,660 | 1,637 | 1,655 | 3,900 | 1,655 |
| 2024-11-12 | 1,644 | 1,680 | 1,579 | 1,674 | 26,500 | 1,674 |
| 2024-11-11 | 1,528 | 1,588 | 1,524 | 1,578 | 2,600 | 1,578 |
| 2024-11-08 | 1,500 | 1,515 | 1,500 | 1,515 | 900 | 1,515 |
| 2024-11-07 | 1,490 | 1,494 | 1,490 | 1,494 | 300 | 1,494 |
| 2024-11-06 | 1,488 | 1,494 | 1,488 | 1,494 | 500 | 1,494 |
| 2024-11-05 | 1,490 | 1,490 | 1,481 | 1,481 | 600 | 1,481 |
| 2024-11-01 | 1,460 | 1,460 | 1,460 | 1,460 | 600 | 1,460 |
| 2024-10-31 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-10-30 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-10-29 | 1,467 | 1,467 | 1,466 | 1,467 | 400 | 1,467 |
| 2024-10-28 | - | - | - | 1,463 | - | 1,463 |
| 2024-10-25 | 1,451 | 1,463 | 1,447 | 1,463 | 900 | 1,463 |
| 2024-10-24 | 1,451 | 1,451 | 1,451 | 1,451 | 200 | 1,451 |
| 2024-10-23 | 1,477 | 1,477 | 1,452 | 1,452 | 900 | 1,452 |
| 2024-10-22 | 1,488 | 1,488 | 1,476 | 1,477 | 300 | 1,477 |
| 2024-10-21 | 1,472 | 1,515 | 1,447 | 1,488 | 3,100 | 1,488 |
| 2024-10-18 | 1,444 | 1,444 | 1,441 | 1,442 | 900 | 1,442 |
| 2024-10-17 | 1,452 | 1,452 | 1,432 | 1,432 | 1,300 | 1,432 |
| 2024-10-16 | 1,412 | 1,452 | 1,412 | 1,452 | 900 | 1,452 |
| 2024-10-15 | 1,426 | 1,426 | 1,408 | 1,408 | 1,300 | 1,408 |
| 2024-10-11 | 1,425 | 1,425 | 1,425 | 1,425 | 300 | 1,425 |
| 2024-10-10 | 1,429 | 1,439 | 1,427 | 1,439 | 6,700 | 1,439 |
| 2024-10-09 | 1,435 | 1,465 | 1,425 | 1,425 | 700 | 1,425 |
| 2024-10-08 | 1,453 | 1,453 | 1,432 | 1,432 | 900 | 1,432 |
| 2024-10-07 | - | - | - | 1,476 | - | 1,476 |
| 2024-10-04 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 1,476 |
| 2024-10-03 | 1,447 | 1,447 | 1,446 | 1,446 | 400 | 1,446 |
| 2024-10-02 | 1,433 | 1,435 | 1,433 | 1,435 | 1,500 | 1,435 |
| 2024-10-01 | 1,430 | 1,439 | 1,430 | 1,439 | 800 | 1,439 |
| 2024-09-30 | 1,410 | 1,420 | 1,410 | 1,420 | 2,200 | 1,420 |
| 2024-09-27 | 1,459 | 1,466 | 1,459 | 1,466 | 1,000 | 1,466 |
| 2024-09-26 | 1,474 | 1,474 | 1,474 | 1,474 | 300 | 1,474 |
| 2024-09-25 | 1,460 | 1,470 | 1,460 | 1,470 | 200 | 1,470 |
| 2024-09-24 | 1,500 | 1,500 | 1,451 | 1,451 | 1,700 | 1,451 |
| 2024-09-20 | 1,451 | 1,491 | 1,450 | 1,470 | 1,800 | 1,470 |
| 2024-09-19 | 1,452 | 1,452 | 1,437 | 1,437 | 1,000 | 1,437 |
| 2024-09-18 | 1,449 | 1,451 | 1,449 | 1,450 | 800 | 1,450 |
| 2024-09-17 | 1,456 | 1,456 | 1,448 | 1,448 | 1,900 | 1,448 |
| 2024-09-13 | 1,453 | 1,455 | 1,453 | 1,454 | 1,600 | 1,454 |
| 2024-09-12 | 1,482 | 1,482 | 1,453 | 1,467 | 3,800 | 1,467 |
| 2024-09-11 | 1,470 | 1,470 | 1,433 | 1,450 | 1,800 | 1,450 |
| 2024-09-10 | 1,465 | 1,465 | 1,465 | 1,465 | 700 | 1,465 |
| 2024-09-09 | 1,463 | 1,465 | 1,433 | 1,465 | 1,200 | 1,465 |
| 2024-09-06 | 1,484 | 1,485 | 1,484 | 1,484 | 800 | 1,484 |
| 2024-09-05 | 1,491 | 1,491 | 1,491 | 1,491 | 300 | 1,491 |
| 2024-09-04 | 1,507 | 1,507 | 1,470 | 1,474 | 2,800 | 1,474 |
| 2024-09-03 | 1,509 | 1,518 | 1,509 | 1,517 | 1,700 | 1,517 |
| 2024-09-02 | 1,507 | 1,520 | 1,506 | 1,518 | 2,600 | 1,518 |
| 2024-08-30 | 1,520 | 1,520 | 1,506 | 1,506 | 1,900 | 1,506 |
| 2024-08-29 | 1,506 | 1,506 | 1,506 | 1,506 | 1,000 | 1,506 |
| 2024-08-28 | 1,505 | 1,525 | 1,505 | 1,508 | 1,900 | 1,508 |
| 2024-08-27 | 1,513 | 1,513 | 1,506 | 1,506 | 400 | 1,506 |
| 2024-08-26 | 1,506 | 1,512 | 1,504 | 1,505 | 1,100 | 1,505 |
| 2024-08-23 | 1,504 | 1,517 | 1,501 | 1,505 | 2,300 | 1,505 |
| 2024-08-22 | 1,513 | 1,513 | 1,504 | 1,504 | 1,100 | 1,504 |
| 2024-08-21 | 1,523 | 1,523 | 1,503 | 1,523 | 2,500 | 1,523 |
| 2024-08-20 | 1,505 | 1,532 | 1,501 | 1,509 | 3,300 | 1,509 |
| 2024-08-19 | 1,506 | 1,519 | 1,499 | 1,500 | 3,100 | 1,500 |
| 2024-08-16 | 1,501 | 1,511 | 1,500 | 1,506 | 1,600 | 1,506 |
| 2024-08-15 | 1,509 | 1,518 | 1,500 | 1,500 | 2,200 | 1,500 |
| 2024-08-14 | 1,504 | 1,505 | 1,472 | 1,496 | 3,700 | 1,496 |
| 2024-08-13 | 1,538 | 1,538 | 1,495 | 1,512 | 6,900 | 1,512 |
| 2024-08-09 | 1,466 | 1,538 | 1,466 | 1,538 | 3,400 | 1,538 |
| 2024-08-08 | 1,438 | 1,480 | 1,437 | 1,458 | 2,600 | 1,458 |
| 2024-08-07 | 1,406 | 1,450 | 1,406 | 1,437 | 7,500 | 1,437 |
| 2024-08-06 | 1,450 | 1,455 | 1,395 | 1,416 | 3,400 | 1,416 |
| 2024-08-05 | 1,530 | 1,575 | 1,394 | 1,394 | 10,000 | 1,394 |
| 2024-08-02 | 1,650 | 1,650 | 1,606 | 1,610 | 14,000 | 1,610 |
| 2024-08-01 | 1,772 | 1,786 | 1,705 | 1,710 | 3,600 | 1,710 |
| 2024-07-31 | 1,771 | 1,779 | 1,771 | 1,773 | 3,100 | 1,773 |
| 2024-07-30 | 1,773 | 1,785 | 1,773 | 1,779 | 1,200 | 1,779 |
| 2024-07-29 | 1,770 | 1,781 | 1,761 | 1,779 | 3,900 | 1,779 |
| 2024-07-26 | 1,735 | 1,770 | 1,735 | 1,770 | 900 | 1,770 |
| 2024-07-25 | 1,740 | 1,745 | 1,725 | 1,745 | 2,000 | 1,745 |
| 2024-07-24 | 1,790 | 1,790 | 1,740 | 1,758 | 1,600 | 1,758 |
| 2024-07-23 | 1,775 | 1,790 | 1,775 | 1,776 | 900 | 1,776 |
| 2024-07-22 | 1,793 | 1,793 | 1,762 | 1,775 | 2,300 | 1,775 |
| 2024-07-19 | 1,794 | 1,794 | 1,760 | 1,770 | 2,200 | 1,770 |
| 2024-07-18 | 1,822 | 1,822 | 1,790 | 1,801 | 4,200 | 1,801 |
| 2024-07-17 | 1,820 | 1,830 | 1,820 | 1,820 | 2,900 | 1,820 |
| 2024-07-16 | 1,801 | 1,828 | 1,801 | 1,820 | 1,500 | 1,820 |
| 2024-07-12 | 1,813 | 1,813 | 1,787 | 1,800 | 2,000 | 1,800 |
| 2024-07-11 | 1,763 | 1,825 | 1,750 | 1,813 | 4,100 | 1,813 |
| 2024-07-10 | 1,799 | 1,805 | 1,770 | 1,770 | 3,900 | 1,770 |
| 2024-07-09 | 1,778 | 1,798 | 1,771 | 1,798 | 3,900 | 1,798 |
| 2024-07-08 | 1,781 | 1,783 | 1,765 | 1,783 | 2,500 | 1,783 |
| 2024-07-05 | 1,762 | 1,774 | 1,752 | 1,774 | 1,600 | 1,774 |
| 2024-07-04 | 1,770 | 1,773 | 1,741 | 1,768 | 5,100 | 1,768 |
| 2024-07-03 | 1,760 | 1,769 | 1,752 | 1,765 | 2,400 | 1,765 |
| 2024-07-02 | 1,747 | 1,784 | 1,747 | 1,754 | 7,200 | 1,754 |
| 2024-07-01 | 1,752 | 1,752 | 1,731 | 1,739 | 1,200 | 1,739 |
| 2024-06-28 | 1,768 | 1,768 | 1,728 | 1,752 | 2,500 | 1,752 |
| 2024-06-27 | 1,764 | 1,764 | 1,724 | 1,764 | 2,700 | 1,764 |
| 2024-06-26 | 1,750 | 1,760 | 1,745 | 1,760 | 1,300 | 1,760 |
| 2024-06-25 | 1,740 | 1,750 | 1,735 | 1,750 | 600 | 1,750 |
| 2024-06-24 | 1,736 | 1,737 | 1,723 | 1,735 | 800 | 1,735 |
| 2024-06-21 | 1,746 | 1,746 | 1,715 | 1,737 | 1,100 | 1,737 |
| 2024-06-20 | 1,714 | 1,746 | 1,714 | 1,735 | 1,000 | 1,735 |
| 2024-06-19 | 1,706 | 1,745 | 1,700 | 1,716 | 1,200 | 1,716 |
| 2024-06-18 | 1,705 | 1,706 | 1,690 | 1,690 | 600 | 1,690 |
| 2024-06-17 | 1,687 | 1,699 | 1,687 | 1,698 | 700 | 1,698 |
| 2024-06-14 | 1,698 | 1,700 | 1,687 | 1,693 | 1,500 | 1,693 |
| 2024-06-13 | 1,719 | 1,719 | 1,690 | 1,707 | 1,100 | 1,707 |
| 2024-06-12 | 1,727 | 1,741 | 1,697 | 1,719 | 3,300 | 1,719 |
| 2024-06-11 | 1,731 | 1,734 | 1,724 | 1,734 | 1,100 | 1,734 |
| 2024-06-10 | 1,740 | 1,745 | 1,721 | 1,721 | 900 | 1,721 |
| 2024-06-07 | 1,740 | 1,750 | 1,740 | 1,740 | 1,000 | 1,740 |
| 2024-06-06 | 1,709 | 1,740 | 1,707 | 1,737 | 1,100 | 1,737 |
| 2024-06-05 | 1,720 | 1,742 | 1,720 | 1,741 | 1,500 | 1,741 |
| 2024-06-04 | 1,709 | 1,720 | 1,709 | 1,720 | 300 | 1,720 |
| 2024-06-03 | 1,709 | 1,775 | 1,709 | 1,710 | 1,300 | 1,710 |
| 2024-05-31 | 1,659 | 1,749 | 1,659 | 1,696 | 2,100 | 1,696 |
| 2024-05-30 | 1,672 | 1,672 | 1,620 | 1,662 | 5,600 | 1,662 |
| 2024-05-29 | 1,720 | 1,720 | 1,672 | 1,672 | 4,000 | 1,672 |
| 2024-05-28 | 1,691 | 1,714 | 1,691 | 1,712 | 1,000 | 1,712 |
| 2024-05-27 | 1,728 | 1,728 | 1,691 | 1,703 | 1,400 | 1,703 |
| 2024-05-24 | 1,712 | 1,712 | 1,705 | 1,705 | 800 | 1,705 |
| 2024-05-23 | 1,747 | 1,747 | 1,710 | 1,712 | 400 | 1,712 |
| 2024-05-22 | 1,723 | 1,746 | 1,720 | 1,746 | 2,300 | 1,746 |
| 2024-05-21 | 1,747 | 1,747 | 1,713 | 1,724 | 1,300 | 1,724 |
| 2024-05-20 | 1,722 | 1,749 | 1,722 | 1,735 | 1,700 | 1,735 |
| 2024-05-17 | 1,735 | 1,735 | 1,690 | 1,714 | 4,900 | 1,714 |
| 2024-05-16 | 1,753 | 1,753 | 1,712 | 1,712 | 1,900 | 1,712 |
| 2024-05-15 | 1,747 | 1,765 | 1,711 | 1,763 | 6,300 | 1,763 |
| 2024-05-14 | 1,831 | 1,833 | 1,690 | 1,756 | 10,200 | 1,756 |
| 2024-05-13 | 1,798 | 1,895 | 1,795 | 1,895 | 6,800 | 1,895 |
| 2024-05-10 | 1,870 | 1,870 | 1,765 | 1,795 | 6,600 | 1,795 |
| 2024-05-09 | 1,799 | 1,830 | 1,790 | 1,830 | 2,500 | 1,830 |
| 2024-05-08 | 1,825 | 1,825 | 1,810 | 1,810 | 2,400 | 1,810 |
| 2024-05-07 | 1,833 | 1,833 | 1,813 | 1,822 | 3,000 | 1,822 |
| 2024-05-02 | 1,813 | 1,833 | 1,773 | 1,833 | 1,700 | 1,833 |
| 2024-05-01 | 1,769 | 1,820 | 1,769 | 1,813 | 3,000 | 1,813 |
| 2024-04-30 | 1,761 | 1,830 | 1,761 | 1,763 | 9,800 | 1,763 |
| 2024-04-26 | 1,860 | 1,860 | 1,769 | 1,790 | 6,400 | 1,790 |
| 2024-04-25 | 1,915 | 1,916 | 1,855 | 1,855 | 3,700 | 1,855 |
| 2024-04-24 | 1,922 | 1,952 | 1,922 | 1,952 | 700 | 1,952 |
| 2024-04-23 | 1,945 | 1,970 | 1,898 | 1,945 | 2,300 | 1,945 |
| 2024-04-22 | 1,976 | 1,976 | 1,898 | 1,949 | 2,400 | 1,949 |
| 2024-04-19 | 2,015 | 2,015 | 1,921 | 1,951 | 2,600 | 1,951 |
| 2024-04-18 | 2,009 | 2,035 | 2,009 | 2,015 | 1,200 | 2,015 |
| 2024-04-17 | 2,020 | 2,020 | 1,989 | 2,010 | 3,600 | 2,010 |
| 2024-04-16 | 2,045 | 2,098 | 2,011 | 2,020 | 3,500 | 2,020 |
| 2024-04-15 | 2,031 | 2,045 | 2,007 | 2,045 | 1,300 | 2,045 |
| 2024-04-12 | 2,001 | 2,033 | 2,000 | 2,033 | 1,700 | 2,033 |
| 2024-04-11 | 2,040 | 2,040 | 2,030 | 2,030 | 200 | 2,030 |
| 2024-04-10 | 2,080 | 2,080 | 2,046 | 2,047 | 600 | 2,047 |
| 2024-04-09 | 2,062 | 2,092 | 2,042 | 2,082 | 1,000 | 2,082 |
| 2024-04-08 | 2,009 | 2,080 | 2,003 | 2,062 | 5,100 | 2,062 |
| 2024-04-05 | 2,023 | 2,030 | 2,001 | 2,004 | 4,300 | 2,004 |
| 2024-04-04 | 2,065 | 2,129 | 2,041 | 2,051 | 4,900 | 2,051 |
| 2024-04-03 | 2,023 | 2,096 | 2,023 | 2,065 | 1,900 | 2,065 |
| 2024-04-02 | 2,065 | 2,150 | 2,063 | 2,063 | 3,700 | 2,063 |
| 2024-04-01 | 2,090 | 2,098 | 2,012 | 2,061 | 3,500 | 2,061 |
| 2024-03-29 | 2,094 | 2,094 | 2,042 | 2,042 | 1,500 | 2,042 |
| 2024-03-28 | 2,053 | 2,098 | 2,028 | 2,098 | 1,500 | 2,098 |
| 2024-03-27 | 2,037 | 2,082 | 1,973 | 2,068 | 4,100 | 2,068 |
| 2024-03-26 | 2,067 | 2,070 | 2,031 | 2,031 | 1,400 | 2,031 |
| 2024-03-25 | 2,071 | 2,073 | 2,048 | 2,048 | 1,500 | 2,048 |
| 2024-03-22 | 2,028 | 2,066 | 2,028 | 2,066 | 2,300 | 2,066 |
| 2024-03-21 | 2,074 | 2,074 | 2,005 | 2,046 | 1,300 | 2,046 |
| 2024-03-19 | 1,999 | 2,050 | 1,995 | 2,044 | 3,000 | 2,044 |
| 2024-03-18 | 1,999 | 2,000 | 1,986 | 1,986 | 3,900 | 1,986 |
| 2024-03-15 | 2,000 | 2,001 | 1,990 | 2,001 | 500 | 2,001 |
| 2024-03-14 | 2,010 | 2,010 | 1,986 | 2,000 | 1,000 | 2,000 |
| 2024-03-13 | 1,990 | 1,994 | 1,970 | 1,994 | 1,400 | 1,994 |
| 2024-03-12 | 1,959 | 2,022 | 1,955 | 1,986 | 2,800 | 1,986 |
| 2024-03-11 | 2,015 | 2,016 | 1,935 | 1,985 | 5,000 | 1,985 |
| 2024-03-08 | 1,997 | 2,050 | 1,997 | 2,030 | 800 | 2,030 |
| 2024-03-07 | 2,015 | 2,015 | 1,981 | 2,015 | 1,400 | 2,015 |
| 2024-03-06 | 1,962 | 2,010 | 1,962 | 2,010 | 1,300 | 2,010 |
| 2024-03-05 | 2,000 | 2,010 | 1,999 | 2,010 | 1,000 | 2,010 |
| 2024-03-04 | 1,968 | 2,015 | 1,965 | 2,000 | 4,200 | 2,000 |
| 2024-03-01 | 1,970 | 1,988 | 1,951 | 1,988 | 500 | 1,988 |
| 2024-02-29 | 2,027 | 2,027 | 1,970 | 2,018 | 3,000 | 2,018 |
| 2024-02-28 | 2,002 | 2,027 | 2,002 | 2,027 | 1,200 | 2,027 |
| 2024-02-27 | 2,050 | 2,050 | 2,004 | 2,004 | 1,300 | 2,004 |
| 2024-02-26 | 2,026 | 2,062 | 2,015 | 2,062 | 3,400 | 2,062 |
| 2024-02-22 | 2,000 | 2,028 | 2,000 | 2,016 | 1,000 | 2,016 |
| 2024-02-21 | 2,032 | 2,038 | 1,991 | 1,991 | 2,700 | 1,991 |
| 2024-02-20 | 2,087 | 2,087 | 2,035 | 2,043 | 3,100 | 2,043 |
| 2024-02-19 | 2,032 | 2,060 | 1,996 | 2,060 | 5,100 | 2,060 |
| 2024-02-16 | 2,148 | 2,148 | 1,955 | 2,024 | 8,800 | 2,024 |
| 2024-02-15 | 2,087 | 2,133 | 2,070 | 2,116 | 4,000 | 2,116 |
| 2024-02-14 | 2,136 | 2,200 | 2,090 | 2,137 | 14,900 | 2,137 |
| 2024-02-13 | 2,153 | 2,200 | 2,078 | 2,086 | 12,700 | 2,086 |
| 2024-02-09 | 2,037 | 2,065 | 2,029 | 2,065 | 4,200 | 2,065 |
| 2024-02-08 | 2,032 | 2,038 | 1,991 | 2,038 | 900 | 2,038 |
| 2024-02-07 | 2,042 | 2,042 | 1,999 | 2,012 | 2,000 | 2,012 |
| 2024-02-06 | 2,049 | 2,049 | 1,976 | 2,034 | 2,100 | 2,034 |
| 2024-02-05 | 2,054 | 2,077 | 2,051 | 2,059 | 1,200 | 2,059 |
| 2024-02-02 | 2,029 | 2,086 | 2,014 | 2,041 | 1,800 | 2,041 |
| 2024-02-01 | 2,001 | 2,054 | 2,001 | 2,033 | 1,500 | 2,033 |
| 2024-01-31 | 1,980 | 2,025 | 1,980 | 2,025 | 1,400 | 2,025 |
| 2024-01-30 | 1,996 | 2,018 | 1,976 | 1,980 | 1,900 | 1,980 |
| 2024-01-29 | 2,020 | 2,020 | 1,989 | 1,997 | 2,000 | 1,997 |
| 2024-01-26 | 2,021 | 2,064 | 1,986 | 2,015 | 2,300 | 2,015 |
| 2024-01-25 | - | - | - | 2,069 | - | 2,069 |
| 2024-01-24 | 2,005 | 2,069 | 1,986 | 2,069 | 3,700 | 2,069 |
| 2024-01-23 | 2,026 | 2,036 | 2,012 | 2,027 | 1,600 | 2,027 |
| 2024-01-22 | 2,000 | 2,037 | 1,999 | 2,037 | 2,400 | 2,037 |
| 2024-01-19 | 1,985 | 2,041 | 1,943 | 2,000 | 6,900 | 2,000 |
| 2024-01-18 | 1,983 | 1,984 | 1,961 | 1,981 | 1,900 | 1,981 |
| 2024-01-17 | 1,971 | 1,995 | 1,941 | 1,983 | 3,000 | 1,983 |
| 2024-01-16 | 1,919 | 1,988 | 1,886 | 1,981 | 10,000 | 1,981 |
| 2024-01-15 | 1,824 | 1,919 | 1,823 | 1,916 | 8,000 | 1,916 |
| 2024-01-12 | 1,932 | 1,956 | 1,883 | 1,883 | 5,000 | 1,883 |
| 2024-01-11 | 2,000 | 2,000 | 1,950 | 1,958 | 3,300 | 1,958 |
| 2024-01-10 | 2,025 | 2,076 | 1,959 | 2,003 | 6,200 | 2,003 |
| 2024-01-09 | 1,910 | 1,950 | 1,889 | 1,950 | 5,400 | 1,950 |
| 2024-01-05 | 1,900 | 1,907 | 1,874 | 1,900 | 1,200 | 1,900 |
| 2024-01-04 | 1,881 | 1,910 | 1,845 | 1,874 | 4,800 | 1,874 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
