7021 (株)ニッチツ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,5141,5711,5141,5571,5001,557
2021-08-021,4221,6151,4221,59210,8001,592
2021-07-301,4231,4231,4211,4217001,421
2021-07-291,4241,4241,4201,4201,6001,420
2021-07-281,4211,4241,4211,4241,1001,424
2021-07-271,4271,4301,4211,4217001,421
2021-07-261,4781,4811,4211,4276,0001,427
2021-07-211,5111,5181,5111,5188001,518
2021-07-201,4541,5021,4541,4902,4001,490
2021-07-191,4531,4531,4451,4453001,445
2021-07-161,4441,4661,4441,4661,5001,466
2021-07-151,4411,4591,4411,4592001,459
2021-07-141,4301,4521,4221,4525001,452
2021-07-131,4301,4301,4301,4301001,430
2021-07-121,4271,4301,4261,4301,2001,430
2021-07-091,4321,4421,4321,4423001,442
2021-07-081,4421,4601,4421,4605001,460
2021-07-071,4601,4601,4441,4441,1001,444
2021-07-061,4351,4661,4351,4603,4001,460
2021-07-051,4311,4311,4311,4312001,431
2021-07-021,4321,4321,4321,4321001,432
2021-07-011,4341,4351,4341,4352001,435
2021-06-301,4261,4561,4261,4473001,447
2021-06-291,4451,4451,4451,4451001,445
2021-06-281,4411,4451,4411,4452001,445
2021-06-251,4411,4411,4411,4411001,441
2021-06-241,4411,4411,4411,4411001,441
2021-06-231,4471,4571,4361,4574001,457
2021-06-22---1,477-1,477
2021-06-211,4821,4821,4771,4771,7001,477
2021-06-181,4631,4631,4521,4527001,452
2021-06-17---1,479-1,479
2021-06-16---1,479-1,479
2021-06-15---1,479-1,479
2021-06-141,4791,4791,4791,4791001,479
2021-06-11---1,449-1,449
2021-06-101,4491,4491,4221,4495001,449
2021-06-091,4441,4451,4441,4452001,445
2021-06-08---1,440-1,440
2021-06-07---1,440-1,440
2021-06-041,4521,4521,4401,4402001,440
2021-06-03---1,426-1,426
2021-06-021,4261,4261,4261,4265001,426
2021-06-011,4351,4541,4261,4546001,454
2021-05-31---1,443-1,443
2021-05-281,4201,4431,4201,4436,3001,443
2021-05-271,4261,4291,4261,4268001,426
2021-05-26---1,425-1,425
2021-05-251,4251,4251,4251,4251,0001,425
2021-05-241,4551,4551,4551,4551001,455
2021-05-211,4581,4581,4531,4549001,454
2021-05-201,5001,5001,4581,4889001,488
2021-05-191,4851,5001,4851,5002001,500
2021-05-18---1,480-1,480
2021-05-171,4801,4801,4801,4805001,480
2021-05-14---1,450-1,450
2021-05-131,4461,4501,4461,4502001,450
2021-05-121,4451,4651,4451,4461,3001,446
2021-05-111,4851,4851,4851,4851,0001,485
2021-05-101,4791,4881,4781,4888001,488
2021-05-071,4691,4871,4551,4556001,455
2021-05-06---1,439-1,439
2021-04-30---1,439-1,439
2021-04-281,4371,4391,4371,4397001,439
2021-04-271,4621,4621,4321,4321,2001,432
2021-04-261,4621,4631,4621,4623,3001,462
2021-04-23---1,492-1,492
2021-04-221,4921,4921,4911,4921,4001,492
2021-04-211,4921,4941,4921,4949001,494
2021-04-201,4401,4681,4401,4681,2001,468
2021-04-19---1,470-1,470
2021-04-161,4701,4701,4701,4701001,470
2021-04-151,4671,4801,4571,4571,1001,457
2021-04-141,4651,4651,4651,4651001,465
2021-04-131,4741,4741,4741,4745001,474
2021-04-121,4811,4811,4741,4741,2001,474
2021-04-091,4801,4811,4801,4812001,481
2021-04-081,4801,4801,4801,4802001,480
2021-04-071,4801,4801,4801,4801001,480
2021-04-061,4801,4801,4801,4801001,480
2021-04-05---1,473-1,473
2021-04-021,4731,4731,4731,4731001,473
2021-04-011,4671,4731,4651,4731,2001,473
2021-03-311,4651,4751,4651,4675001,467
2021-03-301,4761,4761,4591,4601,7001,460
2021-03-291,4761,4761,4761,4762001,476
2021-03-261,4731,4741,4661,4741,1001,474
2021-03-251,4731,4731,4731,4734001,473
2021-03-241,4721,4751,4721,4736001,473
2021-03-231,4971,5101,4741,4741,4001,474
2021-03-221,5301,5301,4251,4706,1001,470
2021-03-191,4221,4251,4221,4238001,423
2021-03-181,4361,4401,4361,4366001,436
2021-03-171,4301,4301,4181,4307001,430
2021-03-161,4181,4301,4181,4205001,420
2021-03-151,4161,4311,4081,4113,1001,411
2021-03-12---1,412-1,412
2021-03-111,4101,4121,4101,4122001,412
2021-03-101,4101,4101,4101,4104001,410
2021-03-091,4071,4081,4071,4083001,408
2021-03-081,4011,4051,4011,4054001,405
2021-03-051,4011,4011,4011,4011001,401
2021-03-041,4071,4071,4011,4019001,401
2021-03-031,4201,4201,4201,4201001,420
2021-03-021,4221,4221,4201,4204001,420
2021-03-011,4221,4221,4221,4226001,422
2021-02-261,4581,4581,4221,4226001,422
2021-02-25---1,450-1,450
2021-02-241,4251,4501,4251,4502001,450
2021-02-221,4361,4361,4341,4341,3001,434
2021-02-191,4361,4361,4201,4355001,435
2021-02-181,5001,5001,4321,4361,2001,436
2021-02-171,4131,4331,4111,4324,1001,432
2021-02-161,4661,4661,4661,4661001,466
2021-02-151,5181,5181,4421,4664,1001,466
2021-02-121,4081,4081,3981,3986001,398
2021-02-101,4551,4681,4081,4081,1001,408
2021-02-091,4151,4151,4011,4047001,404
2021-02-081,3781,4141,3781,3818001,381
2021-02-051,3781,3781,3781,3781001,378
2021-02-041,3701,3921,3671,3781,9001,378
2021-02-031,3701,3871,3701,3706001,370
2021-02-021,3701,3931,3701,3701,3001,370
2021-02-011,3681,3701,3681,3704001,370
2021-01-291,3761,3761,3701,3705001,370
2021-01-281,3671,3851,3671,3764001,376
2021-01-271,3661,3851,3661,3771,3001,377
2021-01-261,3631,3901,3631,3868001,386
2021-01-251,3681,3941,3631,3631,4001,363
2021-01-221,3641,3781,3631,3688001,368
2021-01-211,3971,3971,3791,3798001,379
2021-01-201,3651,3731,3601,3731,6001,373
2021-01-191,3621,3731,3621,3711,4001,371
2021-01-181,3691,3701,3621,3626001,362
2021-01-151,3851,3891,3751,3751,3001,375
2021-01-141,3801,3951,3711,3853,9001,385
2021-01-131,3501,3691,3501,3563,7001,356
2021-01-121,3551,3601,3551,3561,0001,356
2021-01-081,3511,3751,3511,3621,3001,362
2021-01-071,3471,3601,3471,3516001,351
2021-01-061,3631,3721,3401,3474,6001,347
2021-01-051,3631,3881,3631,3656001,365
2021-01-041,3651,3871,3571,3631,9001,363

分割・併合履歴 : [2017-09-27]1株→0.1株