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
1993-12-304304304304301,0004,300
1993-12-294314314314311,0004,310
1993-12-284304304304306,0004,300
1993-12-274314314304314,0004,310
1993-12-244304304304302,0004,300
1993-12-214454454454459,0004,450
1993-12-2044544543243513,0004,350
1993-12-174454454454451,0004,450
1993-12-164414414414414,0004,410
1993-12-154504504504504,0004,500
1993-12-134564564514516,0004,510
1993-12-0743043040740710,0004,070
1993-12-064314314314313,0004,310
1993-12-0345045044945021,0004,500
1993-12-014064064054052,0004,050
1993-11-304004104004014,0004,010
1993-11-2942542539040020,0004,000
1993-11-2645045142542515,0004,250
1993-11-254564564514519,0004,510
1993-11-224704704704703,0004,700
1993-11-194744744654657,0004,650
1993-11-184724754724753,0004,750
1993-11-174794794764774,0004,770
1993-11-164884884884883,0004,880
1993-11-154904904874889,0004,880
1993-11-1248248948248911,0004,890
1993-11-114704734704736,0004,730
1993-11-1048948947147112,0004,710
1993-11-094814844764844,0004,840
1993-11-084704854704854,0004,850
1993-11-054924924754757,0004,750
1993-11-045065065015019,0005,010
1993-11-025015105015106,0005,100
1993-11-015055055015013,0005,010
1993-10-295305305105108,0005,100
1993-10-285305305305302,0005,300
1993-10-275505505505502,0005,500
1993-10-2654754754054510,0005,450
1993-10-2555055555055513,0005,550
1993-10-225465475465473,0005,470
1993-10-215465465465463,0005,460
1993-10-205455455455452,0005,450
1993-10-1955155154555010,0005,500
1993-10-185515515515519,0005,510
1993-10-155515515515511,0005,510
1993-10-1455755755555510,0005,550
1993-10-135615615575577,0005,570
1993-10-125705705655707,0005,700
1993-10-0856156256056010,0005,600
1993-10-0756157056056112,0005,610
1993-10-065615615605606,0005,600
1993-10-055585615585613,0005,610
1993-10-045615615575609,0005,600
1993-10-015615615615611,0005,610
1993-09-305635635615617,0005,610
1993-09-295665665635638,0005,630
1993-09-285655655655653,0005,650
1993-09-275775785755756,0005,750
1993-09-245905905905904,0005,900
1993-09-226006005905906,0005,900
1993-09-216106106006006,0006,000
1993-09-206006006006007,0006,000
1993-09-1760660660060010,0006,000
1993-09-1661061060660610,0006,060
1993-09-146106106106105,0006,100
1993-09-136106206106105,0006,100
1993-09-106286286156156,0006,150
1993-09-096116116106104,0006,100
1993-09-086196196156159,0006,150
1993-09-076196206196195,0006,190
1993-09-066216216166169,0006,160
1993-09-036206206116117,0006,110
1993-09-0263063062062010,0006,200
1993-09-016306306306302,0006,300
1993-08-3162663962663814,0006,380
1993-08-306246246246244,0006,240
1993-08-2763063562162114,0006,210
1993-08-266366406316317,0006,310
1993-08-256396406356354,0006,350
1993-08-246506506496507,0006,500
1993-08-236616616506506,0006,500
1993-08-2065467065466331,0006,630
1993-08-1969070066066028,0006,600
1993-08-1864968064668044,0006,800
1993-08-1762963162062015,0006,200
1993-08-166316316106103,0006,100
1993-08-136296306266264,0006,260
1993-08-126256306256304,0006,300
1993-08-116306306206209,0006,200
1993-08-106306306306304,0006,300
1993-08-096156156106103,0006,100
1993-08-066126206126154,0006,150
1993-08-056176176116113,0006,110
1993-08-046206206206201,0006,200
1993-08-026306306306302,0006,300
1993-07-306156166126163,0006,160
1993-07-2960161560061013,0006,100
1993-07-2660060060060010,0006,000
1993-07-236066066066061,0006,060
1993-07-226106106106101,0006,100
1993-07-216456456306307,0006,300
1993-07-166306356266359,0006,350
1993-07-156306396286398,0006,390
1993-07-1461062260762229,0006,220
1993-07-1361061060561026,0006,100
1993-07-1261361360960921,0006,090
1993-07-096196196106109,0006,100
1993-07-086196196196193,0006,190
1993-07-0762162161561810,0006,180
1993-07-066216226216214,0006,210
1993-07-056356356306305,0006,300
1993-07-026446456356356,0006,350
1993-07-0164164163364015,0006,400
1993-06-306116206116154,0006,150
1993-06-296496496306303,0006,300
1993-06-286496506496504,0006,500
1993-06-2564964964964917,0006,490
1993-06-2462062561562533,0006,250
1993-06-2361061060061012,0006,100
1993-06-2259961059960521,0006,050
1993-06-216506506106107,0006,100
1993-06-186496506466508,0006,500
1993-06-176506516506505,0006,500
1993-06-1666667066667027,0006,700
1993-06-1571071069469454,0006,940
1993-06-147057127057108,0007,100
1993-06-1170370470270319,0007,030
1993-06-1071071070270218,0007,020
1993-06-0872972970270327,0007,030
1993-06-0772573071772916,0007,290
1993-06-0472572572072522,0007,250
1993-06-0372572571072013,0007,200
1993-06-0274474572572521,0007,250
1993-06-0173874573774528,0007,450
1993-05-3174974973774521,0007,450
1993-05-2876076073373347,0007,330
1993-05-2777678075077641,0007,760
1993-05-2679079277177671,0007,760
1993-05-25765770758770232,0007,700
1993-05-2469073569073541,0007,350
1993-05-2170070068568515,0006,850
1993-05-2068470068069425,0006,940
1993-05-1968969568968930,0006,890
1993-05-18710731709709141,0007,090
1993-05-1766672066670998,0007,090
1993-05-1464666064566047,0006,600
1993-05-1365565864564530,0006,450
1993-05-1264066064065065,0006,500
1993-05-1162163562163547,0006,350
1993-05-1061662861261329,0006,130
1993-05-0761161260061223,0006,120
1993-05-0660561560561210,0006,120
1993-04-3061062060561517,0006,150
1993-04-2859860059059023,0005,900
1993-04-2755557855557824,0005,780
1993-04-265655655655651,0005,650
1993-04-2357057355157019,0005,700
1993-04-225825825825822,0005,820
1993-04-2160060057057115,0005,710
1993-04-2060160560060117,0006,010
1993-04-1962562560562031,0006,200
1993-04-1663663762063041,0006,300
1993-04-1561064061064053,0006,400
1993-04-1461161160160129,0006,010
1993-04-1361061960060151,0006,010
1993-04-12628646618621101,0006,210
1993-04-09619630608608171,0006,080
1993-04-08531571525571139,0005,710
1993-04-075085135085119,0005,110
1993-04-0651652550550727,0005,070
1993-04-0551252051151534,0005,150
1993-04-0251151551151111,0005,110
1993-04-015005004964965,0004,960
1993-03-3151051550550513,0005,050
1993-03-3052052551952016,0005,200
1993-03-2950050650050513,0005,050
1993-03-2649049148549013,0004,900
1993-03-254984984934944,0004,940
1993-03-244984984984986,0004,980
1993-03-235055105055102,0005,100
1993-03-2252352552052019,0005,200
1993-03-1952053952052025,0005,200
1993-03-1852052051051056,0005,100
1993-03-1748048047548032,0004,800
1993-03-1648048047948021,0004,800
1993-03-1548048047948031,0004,800
1993-03-1248048047948030,0004,800
1993-03-114804804804804,0004,800
1993-03-1048048047548011,0004,800
1993-03-0947748547748023,0004,800
1993-03-0846947046547014,0004,700
1993-03-054674704664709,0004,700
1993-03-0447647646546513,0004,650
1993-03-034764764764763,0004,760
1993-03-025005004904907,0004,900
1993-03-015065065005005,0005,000
1993-02-2652452450450627,0005,060
1993-02-2555056454054099,0005,400
1993-02-24520542520540103,0005,400
1993-02-2350651050251036,0005,100
1993-02-2248150048149540,0004,950
1993-02-1944547544547522,0004,750
1993-02-184454504454504,0004,500
1993-02-1647047044644615,0004,460
1993-02-1546046146046012,0004,600
1993-02-104704704604605,0004,600
1993-02-094654654654651,0004,650
1993-02-054704704694692,0004,690
1993-02-044714714714714,0004,710
1993-02-034704754704756,0004,750
1993-02-0245545545245513,0004,550
1993-01-2943644543644510,0004,450
1993-01-284314314314311,0004,310
1993-01-274304304294292,0004,290
1993-01-224404404404402,0004,400
1993-01-214404404404403,0004,400
1993-01-204394394394393,0004,390
1993-01-194504504374406,0004,400
1993-01-184504504504501,0004,500
1993-01-144504504504501,0004,500
1993-01-134504504504501,0004,500
1993-01-1245045045045010,0004,500
1993-01-114704704704706,0004,700
1993-01-084704704634633,0004,630
1993-01-074784784784781,0004,780

分割・併合履歴 : [2017-09-27]1株→0.1株