7021 (株)ニッチツ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-12-29 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1993-12-28 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1993-12-27 | 431 | 431 | 430 | 431 | 4,000 | 4,310 |
| 1993-12-24 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-12-21 | 445 | 445 | 445 | 445 | 9,000 | 4,450 |
| 1993-12-20 | 445 | 445 | 432 | 435 | 13,000 | 4,350 |
| 1993-12-17 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1993-12-16 | 441 | 441 | 441 | 441 | 4,000 | 4,410 |
| 1993-12-15 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1993-12-13 | 456 | 456 | 451 | 451 | 6,000 | 4,510 |
| 1993-12-07 | 430 | 430 | 407 | 407 | 10,000 | 4,070 |
| 1993-12-06 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1993-12-03 | 450 | 450 | 449 | 450 | 21,000 | 4,500 |
| 1993-12-01 | 406 | 406 | 405 | 405 | 2,000 | 4,050 |
| 1993-11-30 | 400 | 410 | 400 | 401 | 4,000 | 4,010 |
| 1993-11-29 | 425 | 425 | 390 | 400 | 20,000 | 4,000 |
| 1993-11-26 | 450 | 451 | 425 | 425 | 15,000 | 4,250 |
| 1993-11-25 | 456 | 456 | 451 | 451 | 9,000 | 4,510 |
| 1993-11-22 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1993-11-19 | 474 | 474 | 465 | 465 | 7,000 | 4,650 |
| 1993-11-18 | 472 | 475 | 472 | 475 | 3,000 | 4,750 |
| 1993-11-17 | 479 | 479 | 476 | 477 | 4,000 | 4,770 |
| 1993-11-16 | 488 | 488 | 488 | 488 | 3,000 | 4,880 |
| 1993-11-15 | 490 | 490 | 487 | 488 | 9,000 | 4,880 |
| 1993-11-12 | 482 | 489 | 482 | 489 | 11,000 | 4,890 |
| 1993-11-11 | 470 | 473 | 470 | 473 | 6,000 | 4,730 |
| 1993-11-10 | 489 | 489 | 471 | 471 | 12,000 | 4,710 |
| 1993-11-09 | 481 | 484 | 476 | 484 | 4,000 | 4,840 |
| 1993-11-08 | 470 | 485 | 470 | 485 | 4,000 | 4,850 |
| 1993-11-05 | 492 | 492 | 475 | 475 | 7,000 | 4,750 |
| 1993-11-04 | 506 | 506 | 501 | 501 | 9,000 | 5,010 |
| 1993-11-02 | 501 | 510 | 501 | 510 | 6,000 | 5,100 |
| 1993-11-01 | 505 | 505 | 501 | 501 | 3,000 | 5,010 |
| 1993-10-29 | 530 | 530 | 510 | 510 | 8,000 | 5,100 |
| 1993-10-28 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1993-10-27 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-10-26 | 547 | 547 | 540 | 545 | 10,000 | 5,450 |
| 1993-10-25 | 550 | 555 | 550 | 555 | 13,000 | 5,550 |
| 1993-10-22 | 546 | 547 | 546 | 547 | 3,000 | 5,470 |
| 1993-10-21 | 546 | 546 | 546 | 546 | 3,000 | 5,460 |
| 1993-10-20 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1993-10-19 | 551 | 551 | 545 | 550 | 10,000 | 5,500 |
| 1993-10-18 | 551 | 551 | 551 | 551 | 9,000 | 5,510 |
| 1993-10-15 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1993-10-14 | 557 | 557 | 555 | 555 | 10,000 | 5,550 |
| 1993-10-13 | 561 | 561 | 557 | 557 | 7,000 | 5,570 |
| 1993-10-12 | 570 | 570 | 565 | 570 | 7,000 | 5,700 |
| 1993-10-08 | 561 | 562 | 560 | 560 | 10,000 | 5,600 |
| 1993-10-07 | 561 | 570 | 560 | 561 | 12,000 | 5,610 |
| 1993-10-06 | 561 | 561 | 560 | 560 | 6,000 | 5,600 |
| 1993-10-05 | 558 | 561 | 558 | 561 | 3,000 | 5,610 |
| 1993-10-04 | 561 | 561 | 557 | 560 | 9,000 | 5,600 |
| 1993-10-01 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1993-09-30 | 563 | 563 | 561 | 561 | 7,000 | 5,610 |
| 1993-09-29 | 566 | 566 | 563 | 563 | 8,000 | 5,630 |
| 1993-09-28 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1993-09-27 | 577 | 578 | 575 | 575 | 6,000 | 5,750 |
| 1993-09-24 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1993-09-22 | 600 | 600 | 590 | 590 | 6,000 | 5,900 |
| 1993-09-21 | 610 | 610 | 600 | 600 | 6,000 | 6,000 |
| 1993-09-20 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1993-09-17 | 606 | 606 | 600 | 600 | 10,000 | 6,000 |
| 1993-09-16 | 610 | 610 | 606 | 606 | 10,000 | 6,060 |
| 1993-09-14 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1993-09-13 | 610 | 620 | 610 | 610 | 5,000 | 6,100 |
| 1993-09-10 | 628 | 628 | 615 | 615 | 6,000 | 6,150 |
| 1993-09-09 | 611 | 611 | 610 | 610 | 4,000 | 6,100 |
| 1993-09-08 | 619 | 619 | 615 | 615 | 9,000 | 6,150 |
| 1993-09-07 | 619 | 620 | 619 | 619 | 5,000 | 6,190 |
| 1993-09-06 | 621 | 621 | 616 | 616 | 9,000 | 6,160 |
| 1993-09-03 | 620 | 620 | 611 | 611 | 7,000 | 6,110 |
| 1993-09-02 | 630 | 630 | 620 | 620 | 10,000 | 6,200 |
| 1993-09-01 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-08-31 | 626 | 639 | 626 | 638 | 14,000 | 6,380 |
| 1993-08-30 | 624 | 624 | 624 | 624 | 4,000 | 6,240 |
| 1993-08-27 | 630 | 635 | 621 | 621 | 14,000 | 6,210 |
| 1993-08-26 | 636 | 640 | 631 | 631 | 7,000 | 6,310 |
| 1993-08-25 | 639 | 640 | 635 | 635 | 4,000 | 6,350 |
| 1993-08-24 | 650 | 650 | 649 | 650 | 7,000 | 6,500 |
| 1993-08-23 | 661 | 661 | 650 | 650 | 6,000 | 6,500 |
| 1993-08-20 | 654 | 670 | 654 | 663 | 31,000 | 6,630 |
| 1993-08-19 | 690 | 700 | 660 | 660 | 28,000 | 6,600 |
| 1993-08-18 | 649 | 680 | 646 | 680 | 44,000 | 6,800 |
| 1993-08-17 | 629 | 631 | 620 | 620 | 15,000 | 6,200 |
| 1993-08-16 | 631 | 631 | 610 | 610 | 3,000 | 6,100 |
| 1993-08-13 | 629 | 630 | 626 | 626 | 4,000 | 6,260 |
| 1993-08-12 | 625 | 630 | 625 | 630 | 4,000 | 6,300 |
| 1993-08-11 | 630 | 630 | 620 | 620 | 9,000 | 6,200 |
| 1993-08-10 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1993-08-09 | 615 | 615 | 610 | 610 | 3,000 | 6,100 |
| 1993-08-06 | 612 | 620 | 612 | 615 | 4,000 | 6,150 |
| 1993-08-05 | 617 | 617 | 611 | 611 | 3,000 | 6,110 |
| 1993-08-04 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-08-02 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-07-30 | 615 | 616 | 612 | 616 | 3,000 | 6,160 |
| 1993-07-29 | 601 | 615 | 600 | 610 | 13,000 | 6,100 |
| 1993-07-26 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1993-07-23 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1993-07-22 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-07-21 | 645 | 645 | 630 | 630 | 7,000 | 6,300 |
| 1993-07-16 | 630 | 635 | 626 | 635 | 9,000 | 6,350 |
| 1993-07-15 | 630 | 639 | 628 | 639 | 8,000 | 6,390 |
| 1993-07-14 | 610 | 622 | 607 | 622 | 29,000 | 6,220 |
| 1993-07-13 | 610 | 610 | 605 | 610 | 26,000 | 6,100 |
| 1993-07-12 | 613 | 613 | 609 | 609 | 21,000 | 6,090 |
| 1993-07-09 | 619 | 619 | 610 | 610 | 9,000 | 6,100 |
| 1993-07-08 | 619 | 619 | 619 | 619 | 3,000 | 6,190 |
| 1993-07-07 | 621 | 621 | 615 | 618 | 10,000 | 6,180 |
| 1993-07-06 | 621 | 622 | 621 | 621 | 4,000 | 6,210 |
| 1993-07-05 | 635 | 635 | 630 | 630 | 5,000 | 6,300 |
| 1993-07-02 | 644 | 645 | 635 | 635 | 6,000 | 6,350 |
| 1993-07-01 | 641 | 641 | 633 | 640 | 15,000 | 6,400 |
| 1993-06-30 | 611 | 620 | 611 | 615 | 4,000 | 6,150 |
| 1993-06-29 | 649 | 649 | 630 | 630 | 3,000 | 6,300 |
| 1993-06-28 | 649 | 650 | 649 | 650 | 4,000 | 6,500 |
| 1993-06-25 | 649 | 649 | 649 | 649 | 17,000 | 6,490 |
| 1993-06-24 | 620 | 625 | 615 | 625 | 33,000 | 6,250 |
| 1993-06-23 | 610 | 610 | 600 | 610 | 12,000 | 6,100 |
| 1993-06-22 | 599 | 610 | 599 | 605 | 21,000 | 6,050 |
| 1993-06-21 | 650 | 650 | 610 | 610 | 7,000 | 6,100 |
| 1993-06-18 | 649 | 650 | 646 | 650 | 8,000 | 6,500 |
| 1993-06-17 | 650 | 651 | 650 | 650 | 5,000 | 6,500 |
| 1993-06-16 | 666 | 670 | 666 | 670 | 27,000 | 6,700 |
| 1993-06-15 | 710 | 710 | 694 | 694 | 54,000 | 6,940 |
| 1993-06-14 | 705 | 712 | 705 | 710 | 8,000 | 7,100 |
| 1993-06-11 | 703 | 704 | 702 | 703 | 19,000 | 7,030 |
| 1993-06-10 | 710 | 710 | 702 | 702 | 18,000 | 7,020 |
| 1993-06-08 | 729 | 729 | 702 | 703 | 27,000 | 7,030 |
| 1993-06-07 | 725 | 730 | 717 | 729 | 16,000 | 7,290 |
| 1993-06-04 | 725 | 725 | 720 | 725 | 22,000 | 7,250 |
| 1993-06-03 | 725 | 725 | 710 | 720 | 13,000 | 7,200 |
| 1993-06-02 | 744 | 745 | 725 | 725 | 21,000 | 7,250 |
| 1993-06-01 | 738 | 745 | 737 | 745 | 28,000 | 7,450 |
| 1993-05-31 | 749 | 749 | 737 | 745 | 21,000 | 7,450 |
| 1993-05-28 | 760 | 760 | 733 | 733 | 47,000 | 7,330 |
| 1993-05-27 | 776 | 780 | 750 | 776 | 41,000 | 7,760 |
| 1993-05-26 | 790 | 792 | 771 | 776 | 71,000 | 7,760 |
| 1993-05-25 | 765 | 770 | 758 | 770 | 232,000 | 7,700 |
| 1993-05-24 | 690 | 735 | 690 | 735 | 41,000 | 7,350 |
| 1993-05-21 | 700 | 700 | 685 | 685 | 15,000 | 6,850 |
| 1993-05-20 | 684 | 700 | 680 | 694 | 25,000 | 6,940 |
| 1993-05-19 | 689 | 695 | 689 | 689 | 30,000 | 6,890 |
| 1993-05-18 | 710 | 731 | 709 | 709 | 141,000 | 7,090 |
| 1993-05-17 | 666 | 720 | 666 | 709 | 98,000 | 7,090 |
| 1993-05-14 | 646 | 660 | 645 | 660 | 47,000 | 6,600 |
| 1993-05-13 | 655 | 658 | 645 | 645 | 30,000 | 6,450 |
| 1993-05-12 | 640 | 660 | 640 | 650 | 65,000 | 6,500 |
| 1993-05-11 | 621 | 635 | 621 | 635 | 47,000 | 6,350 |
| 1993-05-10 | 616 | 628 | 612 | 613 | 29,000 | 6,130 |
| 1993-05-07 | 611 | 612 | 600 | 612 | 23,000 | 6,120 |
| 1993-05-06 | 605 | 615 | 605 | 612 | 10,000 | 6,120 |
| 1993-04-30 | 610 | 620 | 605 | 615 | 17,000 | 6,150 |
| 1993-04-28 | 598 | 600 | 590 | 590 | 23,000 | 5,900 |
| 1993-04-27 | 555 | 578 | 555 | 578 | 24,000 | 5,780 |
| 1993-04-26 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1993-04-23 | 570 | 573 | 551 | 570 | 19,000 | 5,700 |
| 1993-04-22 | 582 | 582 | 582 | 582 | 2,000 | 5,820 |
| 1993-04-21 | 600 | 600 | 570 | 571 | 15,000 | 5,710 |
| 1993-04-20 | 601 | 605 | 600 | 601 | 17,000 | 6,010 |
| 1993-04-19 | 625 | 625 | 605 | 620 | 31,000 | 6,200 |
| 1993-04-16 | 636 | 637 | 620 | 630 | 41,000 | 6,300 |
| 1993-04-15 | 610 | 640 | 610 | 640 | 53,000 | 6,400 |
| 1993-04-14 | 611 | 611 | 601 | 601 | 29,000 | 6,010 |
| 1993-04-13 | 610 | 619 | 600 | 601 | 51,000 | 6,010 |
| 1993-04-12 | 628 | 646 | 618 | 621 | 101,000 | 6,210 |
| 1993-04-09 | 619 | 630 | 608 | 608 | 171,000 | 6,080 |
| 1993-04-08 | 531 | 571 | 525 | 571 | 139,000 | 5,710 |
| 1993-04-07 | 508 | 513 | 508 | 511 | 9,000 | 5,110 |
| 1993-04-06 | 516 | 525 | 505 | 507 | 27,000 | 5,070 |
| 1993-04-05 | 512 | 520 | 511 | 515 | 34,000 | 5,150 |
| 1993-04-02 | 511 | 515 | 511 | 511 | 11,000 | 5,110 |
| 1993-04-01 | 500 | 500 | 496 | 496 | 5,000 | 4,960 |
| 1993-03-31 | 510 | 515 | 505 | 505 | 13,000 | 5,050 |
| 1993-03-30 | 520 | 525 | 519 | 520 | 16,000 | 5,200 |
| 1993-03-29 | 500 | 506 | 500 | 505 | 13,000 | 5,050 |
| 1993-03-26 | 490 | 491 | 485 | 490 | 13,000 | 4,900 |
| 1993-03-25 | 498 | 498 | 493 | 494 | 4,000 | 4,940 |
| 1993-03-24 | 498 | 498 | 498 | 498 | 6,000 | 4,980 |
| 1993-03-23 | 505 | 510 | 505 | 510 | 2,000 | 5,100 |
| 1993-03-22 | 523 | 525 | 520 | 520 | 19,000 | 5,200 |
| 1993-03-19 | 520 | 539 | 520 | 520 | 25,000 | 5,200 |
| 1993-03-18 | 520 | 520 | 510 | 510 | 56,000 | 5,100 |
| 1993-03-17 | 480 | 480 | 475 | 480 | 32,000 | 4,800 |
| 1993-03-16 | 480 | 480 | 479 | 480 | 21,000 | 4,800 |
| 1993-03-15 | 480 | 480 | 479 | 480 | 31,000 | 4,800 |
| 1993-03-12 | 480 | 480 | 479 | 480 | 30,000 | 4,800 |
| 1993-03-11 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1993-03-10 | 480 | 480 | 475 | 480 | 11,000 | 4,800 |
| 1993-03-09 | 477 | 485 | 477 | 480 | 23,000 | 4,800 |
| 1993-03-08 | 469 | 470 | 465 | 470 | 14,000 | 4,700 |
| 1993-03-05 | 467 | 470 | 466 | 470 | 9,000 | 4,700 |
| 1993-03-04 | 476 | 476 | 465 | 465 | 13,000 | 4,650 |
| 1993-03-03 | 476 | 476 | 476 | 476 | 3,000 | 4,760 |
| 1993-03-02 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1993-03-01 | 506 | 506 | 500 | 500 | 5,000 | 5,000 |
| 1993-02-26 | 524 | 524 | 504 | 506 | 27,000 | 5,060 |
| 1993-02-25 | 550 | 564 | 540 | 540 | 99,000 | 5,400 |
| 1993-02-24 | 520 | 542 | 520 | 540 | 103,000 | 5,400 |
| 1993-02-23 | 506 | 510 | 502 | 510 | 36,000 | 5,100 |
| 1993-02-22 | 481 | 500 | 481 | 495 | 40,000 | 4,950 |
| 1993-02-19 | 445 | 475 | 445 | 475 | 22,000 | 4,750 |
| 1993-02-18 | 445 | 450 | 445 | 450 | 4,000 | 4,500 |
| 1993-02-16 | 470 | 470 | 446 | 446 | 15,000 | 4,460 |
| 1993-02-15 | 460 | 461 | 460 | 460 | 12,000 | 4,600 |
| 1993-02-10 | 470 | 470 | 460 | 460 | 5,000 | 4,600 |
| 1993-02-09 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1993-02-05 | 470 | 470 | 469 | 469 | 2,000 | 4,690 |
| 1993-02-04 | 471 | 471 | 471 | 471 | 4,000 | 4,710 |
| 1993-02-03 | 470 | 475 | 470 | 475 | 6,000 | 4,750 |
| 1993-02-02 | 455 | 455 | 452 | 455 | 13,000 | 4,550 |
| 1993-01-29 | 436 | 445 | 436 | 445 | 10,000 | 4,450 |
| 1993-01-28 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1993-01-27 | 430 | 430 | 429 | 429 | 2,000 | 4,290 |
| 1993-01-22 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1993-01-21 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1993-01-20 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1993-01-19 | 450 | 450 | 437 | 440 | 6,000 | 4,400 |
| 1993-01-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-01-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-01-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-01-12 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1993-01-11 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1993-01-08 | 470 | 470 | 463 | 463 | 3,000 | 4,630 |
| 1993-01-07 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
