7021 (株)ニッチツ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,2241,2241,2141,2143001,214
2022-12-011,2261,2261,2171,2171,0001,217
2022-11-301,2191,2191,2161,2161,3001,216
2022-11-291,2181,2191,2181,2195001,219
2022-11-281,2181,2201,2171,2181,2001,218
2022-11-251,2181,2181,2121,2175,9001,217
2022-11-241,2171,2181,2101,2156,7001,215
2022-11-221,2071,2071,2061,2063001,206
2022-11-211,2101,2101,2101,2103,9001,210
2022-11-181,2181,2181,2041,2072,4001,207
2022-11-171,2111,2231,2111,2238001,223
2022-11-161,2091,2091,2071,2073001,207
2022-11-151,2101,2101,2091,2107001,210
2022-11-141,2081,2081,2061,2063001,206
2022-11-111,2091,2201,2051,2202,2001,220
2022-11-101,2171,2171,2091,2108001,210
2022-11-091,2191,2191,2121,2171,0001,217
2022-11-081,2161,2191,2161,2173,6001,217
2022-11-071,2111,2191,2101,2142,1001,214
2022-11-041,2121,2251,2071,2251,6001,225
2022-11-021,2121,2241,2071,2072,0001,207
2022-11-011,2101,2101,2101,2102001,210
2022-10-311,2121,2121,2101,2121,0001,212
2022-10-281,2121,2241,2101,2127001,212
2022-10-271,2201,2201,2121,2128001,212
2022-10-261,2171,2191,2151,2152,3001,215
2022-10-251,2131,2131,2121,2139001,213
2022-10-241,2191,2191,2121,2139001,213
2022-10-211,2081,2121,2081,2092,2001,209
2022-10-201,2071,2111,2071,2114001,211
2022-10-191,2021,2111,2021,2072,9001,207
2022-10-181,2131,2341,2131,2291,9001,229
2022-10-171,2341,2341,2111,2139001,213
2022-10-141,2201,2371,2151,2362,0001,236
2022-10-131,2201,2201,2201,2202001,220
2022-10-121,2101,2201,2061,2201,5001,220
2022-10-111,2181,2251,2101,2106001,210
2022-10-071,2141,2241,2101,2245001,224
2022-10-061,2201,2201,2111,2145001,214
2022-10-051,2101,2101,2081,2081,6001,208
2022-10-041,2101,2171,2071,2082,2001,208
2022-10-031,2011,2311,2011,2052,0001,205
2022-09-301,2051,2071,2011,2011,1001,201
2022-09-291,2101,2111,2101,2103,0001,210
2022-09-281,2301,2301,2011,21310,1001,213
2022-09-271,2131,2211,2131,2213,4001,221
2022-09-261,2371,2371,2111,2113,8001,211
2022-09-221,2141,2371,2141,2374,0001,237
2022-09-211,2251,2261,2171,2243,7001,224
2022-09-201,2151,2291,2131,2251,4001,225
2022-09-161,2301,2401,2041,21111,9001,211
2022-09-151,2381,2391,2381,2388001,238
2022-09-141,2451,2601,2301,2373,3001,237
2022-09-131,2441,2591,2441,2593,3001,259
2022-09-121,2541,2551,2421,2447,0001,244
2022-09-091,2691,2691,2351,2499,7001,249
2022-09-081,2561,2771,2561,2602,8001,260
2022-09-071,2511,2681,2501,2542,9001,254
2022-09-061,2581,2591,2471,2592,0001,259
2022-09-051,2601,2611,2521,2582,5001,258
2022-09-021,2781,2801,2511,2608,1001,260
2022-09-011,3201,3201,2551,27010,5001,270
2022-08-311,3191,3501,2911,32021,1001,320
2022-08-301,4441,4541,3261,34945,7001,349
2022-08-291,2541,4701,2541,384160,8001,384
2022-08-261,2391,2701,2381,2467,7001,246
2022-08-251,2361,2431,2361,23813,9001,238
2022-08-241,2361,2371,2361,2371,6001,237
2022-08-231,2351,2391,2351,2382,3001,238
2022-08-221,2331,2371,2321,2365,1001,236
2022-08-191,2341,2341,2321,2341,0001,234
2022-08-181,2281,2321,2271,2318,4001,231
2022-08-171,2291,2331,2291,2313,5001,231
2022-08-161,2301,2321,2281,2321,3001,232
2022-08-151,2321,2351,2321,2341,6001,234
2022-08-121,2281,2331,2281,2314,4001,231
2022-08-101,2391,2391,2231,2281,7001,228
2022-08-091,2341,2381,2321,2351,1001,235
2022-08-081,2371,2401,2331,2332,1001,233
2022-08-051,2381,2401,2301,2372,2001,237
2022-08-041,2241,2461,2241,2382,7001,238
2022-08-031,2161,2211,2161,2211,9001,221
2022-08-021,2281,2361,2211,2211,4001,221
2022-08-011,2261,2301,2251,2251,0001,225
2022-07-291,2271,2271,2261,2263,4001,226
2022-07-281,2251,2271,2211,2241,9001,224
2022-07-271,2261,2261,2251,2252,7001,225
2022-07-261,2391,2391,2241,2261,4001,226
2022-07-251,2281,2411,2281,2351,7001,235
2022-07-221,2221,2431,2221,2281,7001,228
2022-07-211,2301,2301,2191,2211,5001,221
2022-07-201,2151,2231,2151,2212,5001,221
2022-07-191,2141,2141,2141,2149001,214
2022-07-151,2151,2151,2151,2154001,215
2022-07-141,2161,2191,2141,2197001,219
2022-07-131,2171,2171,2161,2166001,216
2022-07-121,2181,2181,2141,2149001,214
2022-07-111,2241,2241,2131,2183,0001,218
2022-07-081,2131,2221,2121,2208001,220
2022-07-071,2161,2171,2081,2103,1001,210
2022-07-061,2211,2211,2181,2197001,219
2022-07-051,2171,2231,2171,2213,0001,221
2022-07-041,2251,2251,2151,2178001,217
2022-07-011,2261,2271,2151,2252,0001,225
2022-06-301,2261,2331,2261,2267001,226
2022-06-291,2251,2301,2201,2243,7001,224
2022-06-281,2271,2381,2271,2283,7001,228
2022-06-271,2351,2351,2251,2254,0001,225
2022-06-241,2321,2331,2321,2325,8001,232
2022-06-231,2321,2321,2311,2321,1001,232
2022-06-221,2351,2361,2301,2302,1001,230
2022-06-211,2491,2491,2321,2327001,232
2022-06-201,2451,2451,2331,2389001,238
2022-06-171,2421,2421,2361,2411,6001,241
2022-06-161,2431,2521,2381,2523,4001,252
2022-06-151,2441,2481,2411,2437001,243
2022-06-141,2461,2591,2331,2592,6001,259
2022-06-131,2601,2601,2431,2502,1001,250
2022-06-101,2751,2751,2701,2701,2001,270
2022-06-091,2551,2701,2551,2639001,263
2022-06-081,2351,2521,2331,2522,0001,252
2022-06-071,2301,2301,2251,2291,6001,229
2022-06-061,2231,2291,2231,2253001,225
2022-06-031,2271,2271,2251,2251,5001,225
2022-06-021,2301,2301,2301,2303001,230
2022-06-011,2341,2341,2211,2237001,223
2022-05-311,2221,2241,2181,2181,2001,218
2022-05-301,2241,2251,2181,2192,7001,219
2022-05-271,2201,2211,2101,2162,1001,216
2022-05-261,2351,2351,2171,2189001,218
2022-05-251,2201,2201,2171,2179001,217
2022-05-241,2241,2261,2121,2162,4001,216
2022-05-231,2341,2351,2191,2242,6001,224
2022-05-201,2231,2351,2221,2351,2001,235
2022-05-191,2211,2271,2061,2238,4001,223
2022-05-181,2331,2391,2301,2305001,230
2022-05-171,2441,2441,2281,2285001,228
2022-05-161,2771,2841,2441,2491,0001,249
2022-05-131,2311,2841,2311,2836,4001,283
2022-05-121,2431,2431,2291,2293001,229
2022-05-111,2281,2621,2281,2629001,262
2022-05-101,2531,2571,2291,2372,9001,237
2022-05-091,2081,2641,1991,2646,7001,264
2022-05-061,2151,2171,2021,2115,2001,211
2022-05-021,2061,2251,2051,2153,1001,215
2022-04-281,2051,2201,2051,2202,6001,220
2022-04-271,2021,2121,2021,2125,1001,212
2022-04-261,2231,2301,2211,2214,8001,221
2022-04-251,2301,2371,2251,2256,3001,225
2022-04-221,2661,2681,2601,2656,7001,265
2022-04-211,2801,2851,2751,2754,0001,275
2022-04-201,2901,2901,2751,2892,5001,289
2022-04-191,2711,2951,2711,2873,0001,287
2022-04-181,2701,2901,2701,2741,1001,274
2022-04-151,2761,2841,2661,2664,5001,266
2022-04-141,2711,2971,2711,2971,7001,297
2022-04-131,2801,2801,2691,2699001,269
2022-04-121,2921,2921,2801,2801,5001,280
2022-04-111,3191,3191,2961,3026001,302
2022-04-081,3071,3141,3001,3147001,314
2022-04-071,3031,3071,2851,3072,1001,307
2022-04-061,3111,3161,3011,3033,3001,303
2022-04-051,3081,3161,3081,3138001,313
2022-04-041,3121,3211,3061,3091,8001,309
2022-04-011,3311,3311,3121,3122,2001,312
2022-03-311,3401,3781,3281,3293,2001,329
2022-03-301,3251,4051,3251,3603,5001,360
2022-03-291,3501,3691,3311,3312,5001,331
2022-03-281,3251,3681,3251,3493,5001,349
2022-03-251,3211,3481,3211,3242,4001,324
2022-03-241,3351,3471,3101,3124,7001,312
2022-03-231,3311,3501,3271,3302,2001,330
2022-03-221,3641,3641,3271,3375,1001,337
2022-03-181,3391,3741,3251,3418,1001,341
2022-03-171,3201,3391,3201,3232,3001,323
2022-03-161,3201,3291,3181,3202,0001,320
2022-03-151,3161,3291,3151,3153,0001,315
2022-03-141,3281,3281,3041,3235,2001,323
2022-03-111,3021,3021,2941,3016001,301
2022-03-101,2821,3041,2821,3041,7001,304
2022-03-091,2761,3061,2761,2803,7001,280
2022-03-081,2961,3281,2911,29810,6001,298
2022-03-071,3021,3271,2981,31013,3001,310
2022-03-041,3111,3111,2981,3101,1001,310
2022-03-031,2961,3201,2961,3204,7001,320
2022-03-021,2841,2861,2841,2867001,286
2022-03-011,2721,2931,2721,2863,5001,286
2022-02-281,3001,3001,2691,2771,0001,277
2022-02-251,3061,3061,2701,2899001,289
2022-02-241,3021,3021,2641,2906,7001,290
2022-02-221,3291,3301,2861,3066,9001,306
2022-02-211,3011,3091,2811,3099,4001,309
2022-02-181,2601,2841,2601,2844,9001,284
2022-02-171,2601,2731,2581,2682,7001,268
2022-02-161,2791,2791,2621,2652,8001,265
2022-02-151,2971,2971,2451,2558,6001,255
2022-02-141,2721,2841,2721,2803,4001,280
2022-02-101,2861,2881,2691,2864,3001,286
2022-02-091,2551,2821,2521,2787,7001,278
2022-02-081,2861,2861,2701,2852,2001,285
2022-02-071,2821,2941,2721,2862,1001,286
2022-02-041,2701,2791,2411,2527,9001,252
2022-02-031,2711,2851,2611,2751,7001,275
2022-02-021,2731,2951,2611,2807,7001,280
2022-02-011,2501,2781,2301,2666,7001,266
2022-01-311,2321,2441,2301,2321,8001,232
2022-01-281,2201,2461,2131,2318,7001,231
2022-01-271,2401,2501,1941,22219,5001,222
2022-01-261,2531,2541,2401,2436,5001,243
2022-01-251,2601,2601,2421,2429,2001,242
2022-01-241,2481,2631,2481,2541,8001,254
2022-01-211,2331,2681,2331,2487,8001,248
2022-01-201,2681,2781,2321,24320,0001,243
2022-01-191,2891,2961,2521,26815,5001,268
2022-01-181,3341,3341,2851,2898,1001,289
2022-01-171,3141,3291,3021,3046,1001,304
2022-01-141,3371,3371,3081,3139,9001,313
2022-01-131,3381,3501,3361,3371,1001,337
2022-01-121,3231,3601,3231,3517,1001,351
2022-01-111,3491,3491,3161,3224,4001,322
2022-01-071,3171,3361,3171,3194,1001,319
2022-01-061,3241,3341,3151,3176,2001,317
2022-01-051,3381,3661,3241,3316,7001,331
2022-01-041,3331,3951,3301,34111,0001,341

分割・併合履歴 : [2017-09-27]1株→0.1株