1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 1994年

7021 (株)ニッチツ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305605705605703,0005,700
1994-12-295655665655658,0005,650
1994-12-2857058056156111,0005,610
1994-12-2758058257057019,0005,700
1994-12-265775875775808,0005,800
1994-12-2259159357757719,0005,770
1994-12-2157559157559114,0005,910
1994-12-2055155555055015,0005,500
1994-12-195515515505504,0005,500
1994-12-165415455405455,0005,450
1994-12-1554154153154115,0005,410
1994-12-1455255254154110,0005,410
1994-12-135515525505528,0005,520
1994-12-1256157556056012,0005,600
1994-12-0956056055155111,0005,510
1994-12-0757157155056019,0005,600
1994-12-0658258458058019,0005,800
1994-12-0560061058058022,0005,800
1994-12-0260160158059026,0005,900
1994-12-0161861859561051,0006,100
1994-11-3059162459060864,0006,080
1994-11-2957058156058114,0005,810
1994-11-2857057055055023,0005,500
1994-11-2555158155157121,0005,710
1994-11-2457657756056130,0005,610
1994-11-2259559557059530,0005,950
1994-11-2162062059559592,0005,950
1994-11-18625684621670667,0006,700
1994-11-17580609580605117,0006,050
1994-11-1657058457058140,0005,810
1994-11-1556857656757027,0005,700
1994-11-145335455325455,0005,450
1994-11-1154054053053017,0005,300
1994-11-1056856854855022,0005,500
1994-11-0956057854556035,0005,600
1994-11-0855456054555021,0005,500
1994-11-0757557955055013,0005,500
1994-11-0457158857158019,0005,800
1994-11-0255059655059095,0005,900
1994-11-015455485455489,0005,480
1994-10-315405405405404,0005,400
1994-10-285435505405407,0005,400
1994-10-275455455455451,0005,450
1994-10-2654054954054013,0005,400
1994-10-255155195125164,0005,160
1994-10-245225225205202,0005,200
1994-10-215555555325325,0005,320
1994-10-205455455365378,0005,370
1994-10-1955556554554518,0005,450
1994-10-1854855054055022,0005,500
1994-10-1756056055055810,0005,580
1994-10-1455556555555752,0005,570
1994-10-1352956052955544,0005,550
1994-10-1251953051552818,0005,280
1994-10-1151851951751910,0005,190
1994-10-075085105085105,0005,100
1994-10-065105185105182,0005,180
1994-10-045195195105103,0005,100
1994-10-035175205155157,0005,150
1994-09-3049551549551117,0005,110
1994-09-294894944894945,0004,940
1994-09-284884884884882,0004,880
1994-09-2648148147648020,0004,800
1994-09-2249049048048927,0004,890
1994-09-2148548548048518,0004,850
1994-09-2047648447548011,0004,800
1994-09-194774774774771,0004,770
1994-09-164854894844898,0004,890
1994-09-1449049047747726,0004,770
1994-09-135045045045041,0005,040
1994-09-125105125105126,0005,120
1994-09-0949050049050019,0005,000
1994-09-084904904904906,0004,900
1994-09-0750050048749012,0004,900
1994-09-064995004995007,0005,000
1994-09-0551051049749724,0004,970
1994-09-0250951850751815,0005,180
1994-09-0151551550750818,0005,080
1994-08-315105205105207,0005,200
1994-08-3053653652052013,0005,200
1994-08-295355355355356,0005,350
1994-08-265395395355353,0005,350
1994-08-255405405405401,0005,400
1994-08-235325405325407,0005,400
1994-08-225355455335459,0005,450
1994-08-195405405355359,0005,350
1994-08-1854454454054012,0005,400
1994-08-175435485435483,0005,480
1994-08-165405405405406,0005,400
1994-08-155425425415414,0005,410
1994-08-125425425405429,0005,420
1994-08-1155155154355011,0005,500
1994-08-105565565505508,0005,500
1994-08-095565565555556,0005,550
1994-08-085555555555551,0005,550
1994-08-055625625555555,0005,550
1994-08-045705705635633,0005,630
1994-08-0357057055056013,0005,600
1994-08-0255056055056012,0005,600
1994-08-0155055055055015,0005,500
1994-07-295605605505502,0005,500
1994-07-285545545505506,0005,500
1994-07-275565565565562,0005,560
1994-07-265555605555605,0005,600
1994-07-2558058056556516,0005,650
1994-07-225885895805808,0005,800
1994-07-2159859858358812,0005,880
1994-07-2058858858058814,0005,880
1994-07-195925925885885,0005,880
1994-07-185925925925921,0005,920
1994-07-155895925895928,0005,920
1994-07-145915915885886,0005,880
1994-07-135915915875886,0005,880
1994-07-125905955905953,0005,950
1994-07-116136136106108,0006,100
1994-07-0861661761161116,0006,110
1994-07-0761863061861912,0006,190
1994-07-066166186166177,0006,170
1994-07-0562362361261434,0006,140
1994-07-0462162362162313,0006,230
1994-07-0162563161162130,0006,210
1994-06-3062063062062542,0006,250
1994-06-2963863862663023,0006,300
1994-06-2860063960063952,0006,390
1994-06-2761062060061049,0006,100
1994-06-24618655613640231,0006,400
1994-06-2360362060262048,0006,200
1994-06-2258159858159818,0005,980
1994-06-2160060059960042,0006,000
1994-06-2061461460060028,0006,000
1994-06-1760061560061434,0006,140
1994-06-1661061060161026,0006,100
1994-06-1563263262062050,0006,200
1994-06-14614640609632174,0006,320
1994-06-1358960958060961,0006,090
1994-06-1059059058058038,0005,800
1994-06-0957558557258061,0005,800
1994-06-0857557556357013,0005,700
1994-06-075555575555579,0005,570
1994-06-065895895755757,0005,750
1994-06-0358558857557511,0005,750
1994-06-0256758956557817,0005,780
1994-06-015675675675671,0005,670
1994-05-3156658056658011,0005,800
1994-05-305805805655655,0005,650
1994-05-2755156055155310,0005,530
1994-05-265615705615706,0005,700
1994-05-255605655605617,0005,610
1994-05-2457257256756713,0005,670
1994-05-2358358357157111,0005,710
1994-05-2057058057058017,0005,800
1994-05-1957557556657012,0005,700
1994-05-1859159157557525,0005,750
1994-05-176006005855855,0005,850
1994-05-1660760858158134,0005,810
1994-05-13605620595600184,0006,000
1994-05-12561597560595159,0005,950
1994-05-115605655515517,0005,510
1994-05-1056356455055019,0005,500
1994-05-0953755053255030,0005,500
1994-05-065305335305334,0005,330
1994-05-025325325305302,0005,300
1994-04-285325325325326,0005,320
1994-04-265525525315317,0005,310
1994-04-2555055255055220,0005,520
1994-04-2258658656056018,0005,600
1994-04-2156859056757768,0005,770
1994-04-2055956555055851,0005,580
1994-04-1955455855155821,0005,580
1994-04-1854456054356038,0005,600
1994-04-1554054353053820,0005,380
1994-04-1452153052153014,0005,300
1994-04-1351152751052111,0005,210
1994-04-125375375375372,0005,370
1994-04-115445445445444,0005,440
1994-04-0855155554554524,0005,450
1994-04-0753054553054526,0005,450
1994-04-0651052050651516,0005,150
1994-04-0550450449649612,0004,960
1994-04-045045045035032,0005,030
1994-04-015005035005036,0005,030
1994-03-315215215015015,0005,010
1994-03-305255255115119,0005,110
1994-03-295265265265263,0005,260
1994-03-285115115115111,0005,110
1994-03-2552053051051021,0005,100
1994-03-245205345205343,0005,340
1994-03-235305305305301,0005,300
1994-03-225415415405403,0005,400
1994-03-185425425405409,0005,400
1994-03-1755055053953912,0005,390
1994-03-1652553051653039,0005,300
1994-03-1551553251551533,0005,150
1994-03-1450150750150719,0005,070
1994-03-115065065025028,0005,020
1994-03-1050750750550616,0005,060
1994-03-095065075065074,0005,070
1994-03-085125125105102,0005,100
1994-03-075135135125123,0005,120
1994-03-045165165165165,0005,160
1994-03-035205205155167,0005,160
1994-03-025305305295293,0005,290
1994-03-0151852051851814,0005,180
1994-02-285115185105185,0005,180
1994-02-255195195105102,0005,100
1994-02-245205205205201,0005,200
1994-02-235195195105102,0005,100
1994-02-225105205105202,0005,200
1994-02-215305305305303,0005,300
1994-02-185115115115111,0005,110
1994-02-175205205195194,0005,190
1994-02-165205215205208,0005,200
1994-02-155215215215211,0005,210
1994-02-1055055053153113,0005,310
1994-02-095305305205206,0005,200
1994-02-075105105055109,0005,100
1994-02-0451151250050022,0005,000
1994-02-035115115115117,0005,110
1994-02-0155655654955117,0005,510
1994-01-285115115095109,0005,100
1994-01-275235235205203,0005,200
1994-01-2651151951151312,0005,130
1994-01-2550951250551011,0005,100
1994-01-2156056054054912,0005,490
1994-01-2054458154457051,0005,700
1994-01-1952854452854410,0005,440
1994-01-1849552549552524,0005,250
1994-01-174954954954951,0004,950
1994-01-144984984954952,0004,950
1994-01-1349049549049512,0004,950
1994-01-1246548646548016,0004,800
1994-01-074284304284307,0004,300
1994-01-064284304284303,0004,300
1994-01-054304304274276,0004,270
1994-01-044314314314311,0004,310

分割・併合履歴 ： [2017-09-27]1株→0.1株