7021 (株)ニッチツ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 735 | 749 | 735 | 749 | 14,000 | 7,490 |
| 1988-12-27 | 725 | 740 | 720 | 740 | 16,000 | 7,400 |
| 1988-12-26 | 725 | 735 | 725 | 725 | 23,000 | 7,250 |
| 1988-12-24 | 730 | 730 | 730 | 730 | 10,000 | 7,300 |
| 1988-12-23 | 730 | 730 | 730 | 730 | 6,000 | 7,300 |
| 1988-12-22 | 740 | 740 | 730 | 730 | 11,000 | 7,300 |
| 1988-12-21 | 750 | 750 | 730 | 730 | 13,000 | 7,300 |
| 1988-12-19 | 731 | 731 | 730 | 730 | 8,000 | 7,300 |
| 1988-12-16 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1988-12-15 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1988-12-14 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1988-12-13 | 750 | 751 | 750 | 751 | 6,000 | 7,510 |
| 1988-12-12 | 775 | 780 | 765 | 770 | 20,000 | 7,700 |
| 1988-12-09 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1988-12-08 | 780 | 790 | 780 | 790 | 4,000 | 7,900 |
| 1988-12-07 | 796 | 796 | 780 | 780 | 6,000 | 7,800 |
| 1988-12-06 | 800 | 800 | 795 | 795 | 5,000 | 7,950 |
| 1988-12-05 | 835 | 835 | 810 | 810 | 47,000 | 8,100 |
| 1988-12-03 | 809 | 825 | 809 | 825 | 27,000 | 8,250 |
| 1988-12-01 | 729 | 750 | 729 | 750 | 18,000 | 7,500 |
| 1988-11-30 | 710 | 730 | 710 | 728 | 12,000 | 7,280 |
| 1988-11-29 | 715 | 715 | 715 | 715 | 7,000 | 7,150 |
| 1988-11-28 | 721 | 730 | 716 | 716 | 14,000 | 7,160 |
| 1988-11-25 | 715 | 720 | 715 | 716 | 6,000 | 7,160 |
| 1988-11-24 | 720 | 720 | 715 | 715 | 4,000 | 7,150 |
| 1988-11-22 | 720 | 720 | 690 | 720 | 14,000 | 7,200 |
| 1988-11-21 | 690 | 700 | 690 | 700 | 11,000 | 7,000 |
| 1988-11-18 | 670 | 680 | 670 | 680 | 28,000 | 6,800 |
| 1988-11-17 | 670 | 670 | 650 | 665 | 10,000 | 6,650 |
| 1988-11-15 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1988-11-14 | 670 | 680 | 665 | 665 | 11,000 | 6,650 |
| 1988-11-11 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1988-11-10 | 694 | 694 | 670 | 670 | 5,000 | 6,700 |
| 1988-11-09 | 699 | 699 | 699 | 699 | 6,000 | 6,990 |
| 1988-11-08 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1988-11-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-11-04 | 680 | 680 | 680 | 680 | 8,000 | 6,800 |
| 1988-11-02 | 699 | 699 | 699 | 699 | 4,000 | 6,990 |
| 1988-11-01 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1988-10-31 | 699 | 700 | 695 | 700 | 15,000 | 7,000 |
| 1988-10-29 | 680 | 682 | 680 | 681 | 8,000 | 6,810 |
| 1988-10-28 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1988-10-27 | 639 | 645 | 639 | 645 | 11,000 | 6,450 |
| 1988-10-26 | 639 | 639 | 639 | 639 | 6,000 | 6,390 |
| 1988-10-25 | 639 | 642 | 639 | 639 | 9,000 | 6,390 |
| 1988-10-24 | 642 | 642 | 642 | 642 | 1,000 | 6,420 |
| 1988-10-22 | 650 | 650 | 642 | 642 | 2,000 | 6,420 |
| 1988-10-21 | 641 | 645 | 641 | 645 | 4,000 | 6,450 |
| 1988-10-20 | 650 | 650 | 642 | 642 | 6,000 | 6,420 |
| 1988-10-19 | 641 | 650 | 641 | 650 | 4,000 | 6,500 |
| 1988-10-18 | 650 | 650 | 641 | 641 | 4,000 | 6,410 |
| 1988-10-17 | 679 | 680 | 679 | 680 | 2,000 | 6,800 |
| 1988-10-14 | 680 | 680 | 679 | 680 | 7,000 | 6,800 |
| 1988-10-13 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1988-10-12 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1988-10-11 | 700 | 700 | 690 | 690 | 8,000 | 6,900 |
| 1988-10-05 | 710 | 710 | 705 | 705 | 5,000 | 7,050 |
| 1988-10-04 | 707 | 710 | 700 | 710 | 35,000 | 7,100 |
| 1988-10-03 | 710 | 710 | 705 | 710 | 10,000 | 7,100 |
| 1988-10-01 | 710 | 720 | 710 | 720 | 3,000 | 7,200 |
| 1988-09-30 | 705 | 705 | 705 | 705 | 5,000 | 7,050 |
| 1988-09-29 | 700 | 710 | 700 | 710 | 5,000 | 7,100 |
| 1988-09-28 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1988-09-27 | 701 | 701 | 701 | 701 | 4,000 | 7,010 |
| 1988-09-26 | 701 | 701 | 701 | 701 | 12,000 | 7,010 |
| 1988-09-24 | 705 | 705 | 704 | 704 | 14,000 | 7,040 |
| 1988-09-22 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1988-09-21 | 711 | 711 | 700 | 700 | 16,000 | 7,000 |
| 1988-09-20 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1988-09-19 | 710 | 710 | 705 | 710 | 8,000 | 7,100 |
| 1988-09-16 | 720 | 720 | 702 | 702 | 2,000 | 7,020 |
| 1988-09-14 | 710 | 710 | 701 | 710 | 9,000 | 7,100 |
| 1988-09-13 | 710 | 710 | 710 | 710 | 14,000 | 7,100 |
| 1988-09-12 | 710 | 711 | 710 | 711 | 14,000 | 7,110 |
| 1988-09-09 | 700 | 701 | 700 | 700 | 7,000 | 7,000 |
| 1988-09-08 | 699 | 700 | 690 | 700 | 9,000 | 7,000 |
| 1988-09-07 | 699 | 700 | 690 | 700 | 10,000 | 7,000 |
| 1988-09-05 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1988-09-03 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1988-09-02 | 700 | 701 | 700 | 700 | 7,000 | 7,000 |
| 1988-09-01 | 700 | 700 | 695 | 700 | 7,000 | 7,000 |
| 1988-08-31 | 700 | 709 | 700 | 709 | 6,000 | 7,090 |
| 1988-08-30 | 690 | 710 | 690 | 700 | 9,000 | 7,000 |
| 1988-08-29 | 715 | 715 | 695 | 695 | 11,000 | 6,950 |
| 1988-08-27 | 720 | 720 | 710 | 710 | 3,000 | 7,100 |
| 1988-08-26 | 716 | 716 | 716 | 716 | 2,000 | 7,160 |
| 1988-08-25 | 732 | 732 | 718 | 728 | 9,000 | 7,280 |
| 1988-08-24 | 748 | 748 | 732 | 732 | 2,000 | 7,320 |
| 1988-08-23 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1988-08-22 | 749 | 750 | 749 | 750 | 3,000 | 7,500 |
| 1988-08-19 | 751 | 751 | 750 | 750 | 7,000 | 7,500 |
| 1988-08-18 | 752 | 753 | 751 | 751 | 5,000 | 7,510 |
| 1988-08-17 | 753 | 753 | 751 | 751 | 4,000 | 7,510 |
| 1988-08-12 | 755 | 755 | 750 | 751 | 12,000 | 7,510 |
| 1988-08-11 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1988-08-10 | 780 | 780 | 755 | 755 | 7,000 | 7,550 |
| 1988-08-09 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1988-08-08 | 752 | 752 | 752 | 752 | 1,000 | 7,520 |
| 1988-08-06 | 760 | 770 | 750 | 751 | 5,000 | 7,510 |
| 1988-08-05 | 760 | 760 | 760 | 760 | 22,000 | 7,600 |
| 1988-08-04 | 766 | 766 | 760 | 760 | 10,000 | 7,600 |
| 1988-08-03 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1988-08-02 | 770 | 780 | 765 | 780 | 17,000 | 7,800 |
| 1988-08-01 | 770 | 770 | 760 | 760 | 9,000 | 7,600 |
| 1988-07-29 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1988-07-28 | 765 | 770 | 760 | 770 | 12,000 | 7,700 |
| 1988-07-27 | 761 | 775 | 761 | 770 | 10,000 | 7,700 |
| 1988-07-26 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1988-07-23 | 780 | 780 | 770 | 770 | 5,000 | 7,700 |
| 1988-07-22 | 800 | 800 | 780 | 780 | 12,000 | 7,800 |
| 1988-07-21 | 799 | 799 | 790 | 790 | 2,000 | 7,900 |
| 1988-07-20 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1988-07-19 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 1988-07-18 | 825 | 830 | 800 | 801 | 23,000 | 8,010 |
| 1988-07-15 | 826 | 830 | 820 | 830 | 15,000 | 8,300 |
| 1988-07-14 | 817 | 830 | 817 | 830 | 12,000 | 8,300 |
| 1988-07-13 | 820 | 820 | 810 | 817 | 7,000 | 8,170 |
| 1988-07-12 | 825 | 830 | 825 | 830 | 5,000 | 8,300 |
| 1988-07-11 | 830 | 830 | 825 | 825 | 4,000 | 8,250 |
| 1988-07-08 | 800 | 830 | 800 | 830 | 5,000 | 8,300 |
| 1988-07-07 | 800 | 802 | 800 | 800 | 12,000 | 8,000 |
| 1988-07-06 | 821 | 821 | 820 | 820 | 9,000 | 8,200 |
| 1988-07-05 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1988-07-04 | 837 | 837 | 820 | 820 | 14,000 | 8,200 |
| 1988-07-02 | 840 | 840 | 837 | 837 | 4,000 | 8,370 |
| 1988-07-01 | 830 | 830 | 825 | 827 | 18,000 | 8,270 |
| 1988-06-30 | 840 | 850 | 820 | 850 | 15,000 | 8,500 |
| 1988-06-29 | 835 | 850 | 835 | 850 | 9,000 | 8,500 |
| 1988-06-28 | 864 | 864 | 823 | 823 | 15,000 | 8,230 |
| 1988-06-27 | 845 | 865 | 845 | 865 | 6,000 | 8,650 |
| 1988-06-25 | 855 | 855 | 840 | 840 | 4,000 | 8,400 |
| 1988-06-24 | 865 | 870 | 850 | 850 | 12,000 | 8,500 |
| 1988-06-23 | 850 | 870 | 850 | 865 | 16,000 | 8,650 |
| 1988-06-22 | 858 | 858 | 825 | 825 | 41,000 | 8,250 |
| 1988-06-21 | 876 | 876 | 855 | 858 | 22,000 | 8,580 |
| 1988-06-20 | 872 | 880 | 856 | 866 | 20,000 | 8,660 |
| 1988-06-17 | 870 | 871 | 860 | 870 | 37,000 | 8,700 |
| 1988-06-16 | 870 | 870 | 870 | 870 | 8,000 | 8,700 |
| 1988-06-15 | 870 | 870 | 865 | 870 | 13,000 | 8,700 |
| 1988-06-14 | 870 | 870 | 870 | 870 | 6,000 | 8,700 |
| 1988-06-13 | 860 | 862 | 860 | 860 | 12,000 | 8,600 |
| 1988-06-10 | 890 | 890 | 880 | 880 | 5,000 | 8,800 |
| 1988-06-09 | 880 | 890 | 880 | 880 | 3,000 | 8,800 |
| 1988-06-08 | 870 | 890 | 870 | 880 | 11,000 | 8,800 |
| 1988-06-07 | 871 | 880 | 860 | 870 | 27,000 | 8,700 |
| 1988-06-06 | 865 | 870 | 865 | 870 | 16,000 | 8,700 |
| 1988-06-04 | 880 | 880 | 870 | 870 | 11,000 | 8,700 |
| 1988-06-02 | 871 | 891 | 870 | 891 | 6,000 | 8,910 |
| 1988-06-01 | 895 | 895 | 875 | 875 | 11,000 | 8,750 |
| 1988-05-31 | 900 | 900 | 875 | 875 | 18,000 | 8,750 |
| 1988-05-30 | 869 | 890 | 869 | 890 | 15,000 | 8,900 |
| 1988-05-28 | 870 | 870 | 870 | 870 | 11,000 | 8,700 |
| 1988-05-27 | 885 | 885 | 870 | 870 | 30,000 | 8,700 |
| 1988-05-26 | 889 | 890 | 875 | 881 | 37,000 | 8,810 |
| 1988-05-25 | 881 | 890 | 880 | 890 | 14,000 | 8,900 |
| 1988-05-24 | 890 | 890 | 875 | 875 | 5,000 | 8,750 |
| 1988-05-23 | 892 | 900 | 880 | 890 | 6,000 | 8,900 |
| 1988-05-20 | 896 | 900 | 892 | 892 | 23,000 | 8,920 |
| 1988-05-19 | 895 | 900 | 895 | 895 | 12,000 | 8,950 |
| 1988-05-18 | 896 | 910 | 896 | 900 | 10,000 | 9,000 |
| 1988-05-17 | 901 | 910 | 895 | 895 | 11,000 | 8,950 |
| 1988-05-16 | 911 | 911 | 895 | 895 | 14,000 | 8,950 |
| 1988-05-13 | 915 | 920 | 901 | 901 | 18,000 | 9,010 |
| 1988-05-12 | 910 | 910 | 901 | 905 | 19,000 | 9,050 |
| 1988-05-11 | 930 | 930 | 905 | 910 | 17,000 | 9,100 |
| 1988-05-10 | 940 | 940 | 930 | 940 | 15,000 | 9,400 |
| 1988-05-09 | 940 | 940 | 939 | 940 | 5,000 | 9,400 |
| 1988-05-07 | 930 | 930 | 920 | 920 | 8,000 | 9,200 |
| 1988-05-06 | 940 | 940 | 922 | 931 | 21,000 | 9,310 |
| 1988-05-02 | 940 | 940 | 930 | 930 | 10,000 | 9,300 |
| 1988-04-30 | 916 | 939 | 915 | 920 | 9,000 | 9,200 |
| 1988-04-28 | 935 | 939 | 911 | 911 | 15,000 | 9,110 |
| 1988-04-27 | 921 | 945 | 920 | 932 | 26,000 | 9,320 |
| 1988-04-26 | 921 | 931 | 910 | 920 | 20,000 | 9,200 |
| 1988-04-25 | 959 | 960 | 931 | 931 | 26,000 | 9,310 |
| 1988-04-23 | 900 | 930 | 900 | 930 | 14,000 | 9,300 |
| 1988-04-22 | 890 | 890 | 864 | 890 | 11,000 | 8,900 |
| 1988-04-20 | 875 | 900 | 875 | 895 | 38,000 | 8,950 |
| 1988-04-19 | 900 | 900 | 880 | 880 | 18,000 | 8,800 |
| 1988-04-18 | 900 | 900 | 899 | 900 | 9,000 | 9,000 |
| 1988-04-15 | 910 | 915 | 900 | 900 | 28,000 | 9,000 |
| 1988-04-14 | 935 | 935 | 900 | 910 | 13,000 | 9,100 |
| 1988-04-13 | 943 | 950 | 935 | 935 | 11,000 | 9,350 |
| 1988-04-12 | 913 | 913 | 913 | 913 | 15,000 | 9,130 |
| 1988-04-11 | 990 | 990 | 974 | 974 | 6,000 | 9,740 |
| 1988-04-08 | 990 | 990 | 970 | 980 | 18,000 | 9,800 |
| 1988-04-07 | 999 | 1,000 | 998 | 1,000 | 23,000 | 10,000 |
| 1988-04-06 | 1,040 | 1,050 | 989 | 1,000 | 151,000 | 10,000 |
| 1988-04-05 | 990 | 1,040 | 969 | 1,040 | 242,000 | 10,400 |
| 1988-04-04 | 900 | 940 | 895 | 940 | 62,000 | 9,400 |
| 1988-04-02 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1988-04-01 | 904 | 910 | 900 | 900 | 17,000 | 9,000 |
| 1988-03-31 | 870 | 900 | 860 | 900 | 29,000 | 9,000 |
| 1988-03-30 | 875 | 875 | 860 | 875 | 5,000 | 8,750 |
| 1988-03-29 | 865 | 875 | 865 | 875 | 5,000 | 8,750 |
| 1988-03-28 | 865 | 865 | 865 | 865 | 7,000 | 8,650 |
| 1988-03-26 | 890 | 890 | 885 | 885 | 2,000 | 8,850 |
| 1988-03-25 | 899 | 900 | 899 | 899 | 14,000 | 8,990 |
| 1988-03-24 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1988-03-23 | 885 | 900 | 880 | 900 | 18,000 | 9,000 |
| 1988-03-22 | 900 | 900 | 890 | 895 | 12,000 | 8,950 |
| 1988-03-17 | 890 | 890 | 860 | 860 | 14,000 | 8,600 |
| 1988-03-16 | 900 | 900 | 880 | 890 | 14,000 | 8,900 |
| 1988-03-15 | 890 | 890 | 890 | 890 | 10,000 | 8,900 |
| 1988-03-14 | 910 | 910 | 895 | 895 | 10,000 | 8,950 |
| 1988-03-11 | 873 | 905 | 873 | 900 | 9,000 | 9,000 |
| 1988-03-10 | 906 | 906 | 860 | 860 | 18,000 | 8,600 |
| 1988-03-09 | 903 | 903 | 903 | 903 | 2,000 | 9,030 |
| 1988-03-08 | 930 | 930 | 913 | 913 | 14,000 | 9,130 |
| 1988-03-07 | 912 | 930 | 912 | 915 | 11,000 | 9,150 |
| 1988-03-05 | 892 | 892 | 892 | 892 | 4,000 | 8,920 |
| 1988-03-04 | 922 | 922 | 915 | 922 | 10,000 | 9,220 |
| 1988-03-03 | 901 | 901 | 901 | 901 | 19,000 | 9,010 |
| 1988-03-02 | 985 | 1,000 | 970 | 970 | 133,000 | 9,700 |
| 1988-02-27 | 840 | 840 | 835 | 835 | 8,000 | 8,350 |
| 1988-02-26 | 810 | 820 | 810 | 810 | 18,000 | 8,100 |
| 1988-02-25 | 807 | 808 | 800 | 800 | 12,000 | 8,000 |
| 1988-02-24 | 809 | 815 | 808 | 808 | 12,000 | 8,080 |
| 1988-02-23 | 806 | 810 | 805 | 808 | 17,000 | 8,080 |
| 1988-02-22 | 825 | 830 | 800 | 801 | 21,000 | 8,010 |
| 1988-02-19 | 856 | 856 | 825 | 825 | 22,000 | 8,250 |
| 1988-02-18 | 853 | 865 | 850 | 850 | 19,000 | 8,500 |
| 1988-02-16 | 851 | 852 | 851 | 852 | 3,000 | 8,520 |
| 1988-02-15 | 831 | 832 | 831 | 832 | 11,000 | 8,320 |
| 1988-02-12 | 820 | 831 | 820 | 831 | 9,000 | 8,310 |
| 1988-02-10 | 842 | 842 | 830 | 830 | 13,000 | 8,300 |
| 1988-02-09 | 852 | 852 | 830 | 841 | 24,000 | 8,410 |
| 1988-02-08 | 841 | 841 | 841 | 841 | 5,000 | 8,410 |
| 1988-02-06 | 821 | 821 | 820 | 820 | 2,000 | 8,200 |
| 1988-02-05 | 820 | 820 | 805 | 815 | 9,000 | 8,150 |
| 1988-02-04 | 865 | 865 | 830 | 830 | 13,000 | 8,300 |
| 1988-02-03 | 868 | 881 | 860 | 865 | 26,000 | 8,650 |
| 1988-02-01 | 900 | 900 | 889 | 897 | 34,000 | 8,970 |
| 1988-01-30 | 865 | 890 | 865 | 890 | 13,000 | 8,900 |
| 1988-01-29 | 890 | 895 | 865 | 865 | 12,000 | 8,650 |
| 1988-01-28 | 899 | 899 | 890 | 890 | 10,000 | 8,900 |
| 1988-01-27 | 900 | 900 | 849 | 850 | 28,000 | 8,500 |
| 1988-01-26 | 899 | 899 | 899 | 899 | 30,000 | 8,990 |
| 1988-01-23 | 1,020 | 1,030 | 995 | 999 | 112,000 | 9,990 |
| 1988-01-22 | 931 | 991 | 931 | 991 | 239,000 | 9,910 |
| 1988-01-20 | 760 | 787 | 760 | 787 | 9,000 | 7,870 |
| 1988-01-19 | 780 | 780 | 755 | 755 | 17,000 | 7,550 |
| 1988-01-18 | 786 | 786 | 779 | 781 | 13,000 | 7,810 |
| 1988-01-14 | 766 | 790 | 766 | 780 | 13,000 | 7,800 |
| 1988-01-13 | 790 | 790 | 764 | 764 | 8,000 | 7,640 |
| 1988-01-12 | 805 | 805 | 800 | 800 | 4,000 | 8,000 |
| 1988-01-11 | 811 | 811 | 801 | 810 | 11,000 | 8,100 |
| 1988-01-08 | 820 | 820 | 801 | 806 | 16,000 | 8,060 |
| 1988-01-07 | 790 | 810 | 790 | 810 | 55,000 | 8,100 |
| 1988-01-06 | 809 | 811 | 780 | 790 | 28,000 | 7,900 |
| 1988-01-05 | 800 | 810 | 779 | 779 | 14,000 | 7,790 |
| 1988-01-04 | 840 | 840 | 800 | 800 | 10,000 | 8,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
