7021 (株)ニッチツ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-254975004974977,0004,970
1992-12-244924924924921,0004,920
1992-12-224924974924976,0004,970
1992-12-215185185185189,0005,180
1992-12-1849151049150816,0005,080
1992-12-174904934904904,0004,900
1992-12-164884934884934,0004,930
1992-12-155005005005003,0005,000
1992-12-145115114914918,0004,910
1992-12-1151151950150116,0005,010
1992-12-1051551550150111,0005,010
1992-12-095095095095092,0005,090
1992-12-0851051050650916,0005,090
1992-12-075115115105108,0005,100
1992-12-0450551050551010,0005,100
1992-12-034875054875057,0005,050
1992-12-024754754754751,0004,750
1992-12-014714714714711,0004,710
1992-11-3046547046546713,0004,670
1992-11-2748048346546519,0004,650
1992-11-264714714714712,0004,710
1992-11-254634634634633,0004,630
1992-11-2447847846146114,0004,610
1992-11-204794804704806,0004,800
1992-11-194894894894891,0004,890
1992-11-184704904704904,0004,900
1992-11-164804804804801,0004,800
1992-11-124834904834902,0004,900
1992-11-114955004904905,0004,900
1992-11-104854854854851,0004,850
1992-11-064954954824825,0004,820
1992-11-0548050048050011,0005,000
1992-11-0449850048348311,0004,830
1992-11-025005004984987,0004,980
1992-10-305025025005003,0005,000
1992-10-285205205055206,0005,200
1992-10-265235235235235,0005,230
1992-10-235265265235233,0005,230
1992-10-225255255255251,0005,250
1992-10-215395395395393,0005,390
1992-10-205285305215219,0005,210
1992-10-195295315295309,0005,300
1992-10-165315315295308,0005,300
1992-10-155405485295309,0005,300
1992-10-1452253052252311,0005,230
1992-10-1353054052052021,0005,200
1992-10-125305305305308,0005,300
1992-10-0953053052052014,0005,200
1992-10-0854454453053014,0005,300
1992-10-075115185115177,0005,170
1992-10-065105105105103,0005,100
1992-10-055355355255254,0005,250
1992-10-0252053552053526,0005,350
1992-10-0154254252052030,0005,200
1992-09-3055856154054018,0005,400
1992-09-295575675575578,0005,570
1992-09-2856056055655612,0005,560
1992-09-2560760759060027,0006,000
1992-09-2456159056059035,0005,900
1992-09-2258559054554532,0005,450
1992-09-2161561558558530,0005,850
1992-09-1864065359560562,0006,050
1992-09-17671671620650126,0006,500
1992-09-16658675656668154,0006,680
1992-09-14574615570615109,0006,150
1992-09-1153054453053577,0005,350
1992-09-1051552551552529,0005,250
1992-09-0951051050450412,0005,040
1992-09-0850651050051028,0005,100
1992-09-0751551550650613,0005,060
1992-09-0451251550951524,0005,150
1992-09-0352052050051521,0005,150
1992-09-025245245105109,0005,100
1992-09-0153553552552523,0005,250
1992-08-3153054052552536,0005,250
1992-08-2849453049453020,0005,300
1992-08-2748651548649332,0004,930
1992-08-264834834834832,0004,830
1992-08-2546146146146113,0004,610
1992-08-203813813813812,0003,810
1992-08-193803803803803,0003,800
1992-08-183853853803805,0003,800
1992-08-173853853853855,0003,850
1992-08-1242042042042011,0004,200
1992-08-104794794764766,0004,760
1992-08-064804854804853,0004,850
1992-08-054904904804804,0004,800
1992-08-045095094994993,0004,990
1992-07-315095095095091,0005,090
1992-07-305095095095091,0005,090
1992-07-295245245105104,0005,100
1992-07-285395395255256,0005,250
1992-07-275405405405402,0005,400
1992-07-245405405405403,0005,400
1992-07-235415415415412,0005,410
1992-07-225515515515512,0005,510
1992-07-215705705705707,0005,700
1992-07-205905905805806,0005,800
1992-07-175905905905902,0005,900
1992-07-155805805805802,0005,800
1992-07-135905905905901,0005,900
1992-07-106006006006005,0006,000
1992-07-035665705605708,0005,700
1992-07-025575655575657,0005,650
1992-07-015585585505502,0005,500
1992-06-305505605505605,0005,600
1992-06-295605605605601,0005,600
1992-06-265605605605603,0005,600
1992-06-255605605605601,0005,600
1992-06-226196195805809,0005,800
1992-06-195995995995993,0005,990
1992-06-176046046006002,0006,000
1992-06-166206206206201,0006,200
1992-06-106506506506504,0006,500
1992-06-086106106106101,0006,100
1992-06-056156156056058,0006,050
1992-06-046306306156158,0006,150
1992-06-036356506356503,0006,500
1992-06-026556556406404,0006,400
1992-06-016706706606605,0006,600
1992-05-296706706706702,0006,700
1992-05-286706706706703,0006,700
1992-05-276956956806805,0006,800
1992-05-256956956956953,0006,950
1992-05-227157157157151,0007,150
1992-05-217107106986988,0006,980
1992-05-207207207157153,0007,150
1992-05-157057107057106,0007,100
1992-05-147057067057057,0007,050
1992-05-1370070570070514,0007,050
1992-05-086306306306301,0006,300
1992-05-0760060360060312,0006,030
1992-05-066006006006001,0006,000
1992-05-016006006006008,0006,000
1992-04-306106106006009,0006,000
1992-04-286006106006103,0006,100
1992-04-276106106006005,0006,000
1992-04-246306306106106,0006,100
1992-04-236306306306302,0006,300
1992-04-226506506506501,0006,500
1992-04-2165065065065012,0006,500
1992-04-206506506506503,0006,500
1992-04-176106106106104,0006,100
1992-04-1660061060060011,0006,000
1992-04-156006006006003,0006,000
1992-04-146006006006001,0006,000
1992-04-136106106106102,0006,100
1992-04-1059060059060012,0006,000
1992-04-095985985985981,0005,980
1992-04-0860560560060512,0006,050
1992-04-0363563562062013,0006,200
1992-04-026396396396393,0006,390
1992-04-016806806596593,0006,590
1992-03-276806806806803,0006,800
1992-03-267087087087081,0007,080
1992-03-247017017017018,0007,010
1992-03-237007007007004,0007,000
1992-03-197007057007007,0007,000
1992-03-177207207007003,0007,000
1992-03-137257257207203,0007,200
1992-03-127257257257257,0007,250
1992-03-117257257257257,0007,250
1992-03-067407407237238,0007,230
1992-03-057407407307403,0007,400
1992-03-047507507407406,0007,400
1992-03-037547547507503,0007,500
1992-02-287517517517514,0007,510
1992-02-277417417417412,0007,410
1992-02-267407407207206,0007,200
1992-02-247567567557554,0007,550
1992-02-217607607557553,0007,550
1992-02-197607607607602,0007,600
1992-02-187687687667665,0007,660
1992-02-148208208208203,0008,200
1992-02-108608658608626,0008,620
1992-02-0783086082086023,0008,600
1992-02-068308308308304,0008,300
1992-02-0576680076680026,0008,000
1992-01-3166967566067013,0006,700
1992-01-3067067166066613,0006,660
1992-01-2970270268068012,0006,800
1992-01-2873073070070011,0007,000
1992-01-247747747607614,0007,610
1992-01-2378778977077425,0007,740
1992-01-208508508508501,0008,500
1992-01-168608608508505,0008,500
1992-01-139009008808804,0008,800
1992-01-109109109009004,0009,000
1992-01-089009009009002,0009,000
1992-01-078718718718711,0008,710
1992-01-068518608518602,0008,600

分割・併合履歴 : [2017-09-27]1株→0.1株