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 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 497 | 500 | 497 | 497 | 7,000 | 4,970 |
| 1992-12-24 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1992-12-22 | 492 | 497 | 492 | 497 | 6,000 | 4,970 |
| 1992-12-21 | 518 | 518 | 518 | 518 | 9,000 | 5,180 |
| 1992-12-18 | 491 | 510 | 491 | 508 | 16,000 | 5,080 |
| 1992-12-17 | 490 | 493 | 490 | 490 | 4,000 | 4,900 |
| 1992-12-16 | 488 | 493 | 488 | 493 | 4,000 | 4,930 |
| 1992-12-15 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-12-14 | 511 | 511 | 491 | 491 | 8,000 | 4,910 |
| 1992-12-11 | 511 | 519 | 501 | 501 | 16,000 | 5,010 |
| 1992-12-10 | 515 | 515 | 501 | 501 | 11,000 | 5,010 |
| 1992-12-09 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1992-12-08 | 510 | 510 | 506 | 509 | 16,000 | 5,090 |
| 1992-12-07 | 511 | 511 | 510 | 510 | 8,000 | 5,100 |
| 1992-12-04 | 505 | 510 | 505 | 510 | 10,000 | 5,100 |
| 1992-12-03 | 487 | 505 | 487 | 505 | 7,000 | 5,050 |
| 1992-12-02 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-12-01 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1992-11-30 | 465 | 470 | 465 | 467 | 13,000 | 4,670 |
| 1992-11-27 | 480 | 483 | 465 | 465 | 19,000 | 4,650 |
| 1992-11-26 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1992-11-25 | 463 | 463 | 463 | 463 | 3,000 | 4,630 |
| 1992-11-24 | 478 | 478 | 461 | 461 | 14,000 | 4,610 |
| 1992-11-20 | 479 | 480 | 470 | 480 | 6,000 | 4,800 |
| 1992-11-19 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1992-11-18 | 470 | 490 | 470 | 490 | 4,000 | 4,900 |
| 1992-11-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-11-12 | 483 | 490 | 483 | 490 | 2,000 | 4,900 |
| 1992-11-11 | 495 | 500 | 490 | 490 | 5,000 | 4,900 |
| 1992-11-10 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-11-06 | 495 | 495 | 482 | 482 | 5,000 | 4,820 |
| 1992-11-05 | 480 | 500 | 480 | 500 | 11,000 | 5,000 |
| 1992-11-04 | 498 | 500 | 483 | 483 | 11,000 | 4,830 |
| 1992-11-02 | 500 | 500 | 498 | 498 | 7,000 | 4,980 |
| 1992-10-30 | 502 | 502 | 500 | 500 | 3,000 | 5,000 |
| 1992-10-28 | 520 | 520 | 505 | 520 | 6,000 | 5,200 |
| 1992-10-26 | 523 | 523 | 523 | 523 | 5,000 | 5,230 |
| 1992-10-23 | 526 | 526 | 523 | 523 | 3,000 | 5,230 |
| 1992-10-22 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1992-10-21 | 539 | 539 | 539 | 539 | 3,000 | 5,390 |
| 1992-10-20 | 528 | 530 | 521 | 521 | 9,000 | 5,210 |
| 1992-10-19 | 529 | 531 | 529 | 530 | 9,000 | 5,300 |
| 1992-10-16 | 531 | 531 | 529 | 530 | 8,000 | 5,300 |
| 1992-10-15 | 540 | 548 | 529 | 530 | 9,000 | 5,300 |
| 1992-10-14 | 522 | 530 | 522 | 523 | 11,000 | 5,230 |
| 1992-10-13 | 530 | 540 | 520 | 520 | 21,000 | 5,200 |
| 1992-10-12 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 1992-10-09 | 530 | 530 | 520 | 520 | 14,000 | 5,200 |
| 1992-10-08 | 544 | 544 | 530 | 530 | 14,000 | 5,300 |
| 1992-10-07 | 511 | 518 | 511 | 517 | 7,000 | 5,170 |
| 1992-10-06 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1992-10-05 | 535 | 535 | 525 | 525 | 4,000 | 5,250 |
| 1992-10-02 | 520 | 535 | 520 | 535 | 26,000 | 5,350 |
| 1992-10-01 | 542 | 542 | 520 | 520 | 30,000 | 5,200 |
| 1992-09-30 | 558 | 561 | 540 | 540 | 18,000 | 5,400 |
| 1992-09-29 | 557 | 567 | 557 | 557 | 8,000 | 5,570 |
| 1992-09-28 | 560 | 560 | 556 | 556 | 12,000 | 5,560 |
| 1992-09-25 | 607 | 607 | 590 | 600 | 27,000 | 6,000 |
| 1992-09-24 | 561 | 590 | 560 | 590 | 35,000 | 5,900 |
| 1992-09-22 | 585 | 590 | 545 | 545 | 32,000 | 5,450 |
| 1992-09-21 | 615 | 615 | 585 | 585 | 30,000 | 5,850 |
| 1992-09-18 | 640 | 653 | 595 | 605 | 62,000 | 6,050 |
| 1992-09-17 | 671 | 671 | 620 | 650 | 126,000 | 6,500 |
| 1992-09-16 | 658 | 675 | 656 | 668 | 154,000 | 6,680 |
| 1992-09-14 | 574 | 615 | 570 | 615 | 109,000 | 6,150 |
| 1992-09-11 | 530 | 544 | 530 | 535 | 77,000 | 5,350 |
| 1992-09-10 | 515 | 525 | 515 | 525 | 29,000 | 5,250 |
| 1992-09-09 | 510 | 510 | 504 | 504 | 12,000 | 5,040 |
| 1992-09-08 | 506 | 510 | 500 | 510 | 28,000 | 5,100 |
| 1992-09-07 | 515 | 515 | 506 | 506 | 13,000 | 5,060 |
| 1992-09-04 | 512 | 515 | 509 | 515 | 24,000 | 5,150 |
| 1992-09-03 | 520 | 520 | 500 | 515 | 21,000 | 5,150 |
| 1992-09-02 | 524 | 524 | 510 | 510 | 9,000 | 5,100 |
| 1992-09-01 | 535 | 535 | 525 | 525 | 23,000 | 5,250 |
| 1992-08-31 | 530 | 540 | 525 | 525 | 36,000 | 5,250 |
| 1992-08-28 | 494 | 530 | 494 | 530 | 20,000 | 5,300 |
| 1992-08-27 | 486 | 515 | 486 | 493 | 32,000 | 4,930 |
| 1992-08-26 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 1992-08-25 | 461 | 461 | 461 | 461 | 13,000 | 4,610 |
| 1992-08-20 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1992-08-19 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-08-18 | 385 | 385 | 380 | 380 | 5,000 | 3,800 |
| 1992-08-17 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1992-08-12 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 1992-08-10 | 479 | 479 | 476 | 476 | 6,000 | 4,760 |
| 1992-08-06 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 1992-08-05 | 490 | 490 | 480 | 480 | 4,000 | 4,800 |
| 1992-08-04 | 509 | 509 | 499 | 499 | 3,000 | 4,990 |
| 1992-07-31 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1992-07-30 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1992-07-29 | 524 | 524 | 510 | 510 | 4,000 | 5,100 |
| 1992-07-28 | 539 | 539 | 525 | 525 | 6,000 | 5,250 |
| 1992-07-27 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-07-24 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1992-07-23 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1992-07-22 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1992-07-21 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1992-07-20 | 590 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1992-07-17 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-07-15 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-07-13 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-07-10 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1992-07-03 | 566 | 570 | 560 | 570 | 8,000 | 5,700 |
| 1992-07-02 | 557 | 565 | 557 | 565 | 7,000 | 5,650 |
| 1992-07-01 | 558 | 558 | 550 | 550 | 2,000 | 5,500 |
| 1992-06-30 | 550 | 560 | 550 | 560 | 5,000 | 5,600 |
| 1992-06-29 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-06-26 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1992-06-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-06-22 | 619 | 619 | 580 | 580 | 9,000 | 5,800 |
| 1992-06-19 | 599 | 599 | 599 | 599 | 3,000 | 5,990 |
| 1992-06-17 | 604 | 604 | 600 | 600 | 2,000 | 6,000 |
| 1992-06-16 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1992-06-10 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1992-06-08 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-06-05 | 615 | 615 | 605 | 605 | 8,000 | 6,050 |
| 1992-06-04 | 630 | 630 | 615 | 615 | 8,000 | 6,150 |
| 1992-06-03 | 635 | 650 | 635 | 650 | 3,000 | 6,500 |
| 1992-06-02 | 655 | 655 | 640 | 640 | 4,000 | 6,400 |
| 1992-06-01 | 670 | 670 | 660 | 660 | 5,000 | 6,600 |
| 1992-05-29 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1992-05-28 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1992-05-27 | 695 | 695 | 680 | 680 | 5,000 | 6,800 |
| 1992-05-25 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1992-05-22 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1992-05-21 | 710 | 710 | 698 | 698 | 8,000 | 6,980 |
| 1992-05-20 | 720 | 720 | 715 | 715 | 3,000 | 7,150 |
| 1992-05-15 | 705 | 710 | 705 | 710 | 6,000 | 7,100 |
| 1992-05-14 | 705 | 706 | 705 | 705 | 7,000 | 7,050 |
| 1992-05-13 | 700 | 705 | 700 | 705 | 14,000 | 7,050 |
| 1992-05-08 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-05-07 | 600 | 603 | 600 | 603 | 12,000 | 6,030 |
| 1992-05-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-05-01 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1992-04-30 | 610 | 610 | 600 | 600 | 9,000 | 6,000 |
| 1992-04-28 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1992-04-27 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1992-04-24 | 630 | 630 | 610 | 610 | 6,000 | 6,100 |
| 1992-04-23 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1992-04-22 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-04-21 | 650 | 650 | 650 | 650 | 12,000 | 6,500 |
| 1992-04-20 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1992-04-17 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1992-04-16 | 600 | 610 | 600 | 600 | 11,000 | 6,000 |
| 1992-04-15 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-04-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-04-13 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1992-04-10 | 590 | 600 | 590 | 600 | 12,000 | 6,000 |
| 1992-04-09 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1992-04-08 | 605 | 605 | 600 | 605 | 12,000 | 6,050 |
| 1992-04-03 | 635 | 635 | 620 | 620 | 13,000 | 6,200 |
| 1992-04-02 | 639 | 639 | 639 | 639 | 3,000 | 6,390 |
| 1992-04-01 | 680 | 680 | 659 | 659 | 3,000 | 6,590 |
| 1992-03-27 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1992-03-26 | 708 | 708 | 708 | 708 | 1,000 | 7,080 |
| 1992-03-24 | 701 | 701 | 701 | 701 | 8,000 | 7,010 |
| 1992-03-23 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1992-03-19 | 700 | 705 | 700 | 700 | 7,000 | 7,000 |
| 1992-03-17 | 720 | 720 | 700 | 700 | 3,000 | 7,000 |
| 1992-03-13 | 725 | 725 | 720 | 720 | 3,000 | 7,200 |
| 1992-03-12 | 725 | 725 | 725 | 725 | 7,000 | 7,250 |
| 1992-03-11 | 725 | 725 | 725 | 725 | 7,000 | 7,250 |
| 1992-03-06 | 740 | 740 | 723 | 723 | 8,000 | 7,230 |
| 1992-03-05 | 740 | 740 | 730 | 740 | 3,000 | 7,400 |
| 1992-03-04 | 750 | 750 | 740 | 740 | 6,000 | 7,400 |
| 1992-03-03 | 754 | 754 | 750 | 750 | 3,000 | 7,500 |
| 1992-02-28 | 751 | 751 | 751 | 751 | 4,000 | 7,510 |
| 1992-02-27 | 741 | 741 | 741 | 741 | 2,000 | 7,410 |
| 1992-02-26 | 740 | 740 | 720 | 720 | 6,000 | 7,200 |
| 1992-02-24 | 756 | 756 | 755 | 755 | 4,000 | 7,550 |
| 1992-02-21 | 760 | 760 | 755 | 755 | 3,000 | 7,550 |
| 1992-02-19 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1992-02-18 | 768 | 768 | 766 | 766 | 5,000 | 7,660 |
| 1992-02-14 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1992-02-10 | 860 | 865 | 860 | 862 | 6,000 | 8,620 |
| 1992-02-07 | 830 | 860 | 820 | 860 | 23,000 | 8,600 |
| 1992-02-06 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1992-02-05 | 766 | 800 | 766 | 800 | 26,000 | 8,000 |
| 1992-01-31 | 669 | 675 | 660 | 670 | 13,000 | 6,700 |
| 1992-01-30 | 670 | 671 | 660 | 666 | 13,000 | 6,660 |
| 1992-01-29 | 702 | 702 | 680 | 680 | 12,000 | 6,800 |
| 1992-01-28 | 730 | 730 | 700 | 700 | 11,000 | 7,000 |
| 1992-01-24 | 774 | 774 | 760 | 761 | 4,000 | 7,610 |
| 1992-01-23 | 787 | 789 | 770 | 774 | 25,000 | 7,740 |
| 1992-01-20 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-01-16 | 860 | 860 | 850 | 850 | 5,000 | 8,500 |
| 1992-01-13 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1992-01-10 | 910 | 910 | 900 | 900 | 4,000 | 9,000 |
| 1992-01-08 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-01-07 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1992-01-06 | 851 | 860 | 851 | 860 | 2,000 | 8,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
