7021 (株)ニッチツ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 506 | 509 | 500 | 509 | 9,000 | 5,090 |
| 1995-12-28 | 505 | 509 | 505 | 505 | 8,000 | 5,050 |
| 1995-12-27 | 510 | 510 | 495 | 500 | 17,000 | 5,000 |
| 1995-12-26 | 504 | 505 | 487 | 487 | 33,000 | 4,870 |
| 1995-12-25 | 502 | 505 | 502 | 505 | 3,000 | 5,050 |
| 1995-12-22 | 520 | 520 | 515 | 515 | 15,000 | 5,150 |
| 1995-12-21 | 525 | 525 | 516 | 520 | 24,000 | 5,200 |
| 1995-12-20 | 520 | 530 | 510 | 516 | 58,000 | 5,160 |
| 1995-12-19 | 481 | 520 | 481 | 520 | 59,000 | 5,200 |
| 1995-12-18 | 490 | 490 | 480 | 480 | 7,000 | 4,800 |
| 1995-12-15 | 494 | 494 | 485 | 485 | 7,000 | 4,850 |
| 1995-12-14 | 490 | 498 | 480 | 480 | 16,000 | 4,800 |
| 1995-12-13 | 489 | 489 | 480 | 480 | 4,000 | 4,800 |
| 1995-12-12 | 475 | 484 | 475 | 479 | 8,000 | 4,790 |
| 1995-12-11 | 485 | 485 | 475 | 475 | 13,000 | 4,750 |
| 1995-12-08 | 479 | 481 | 475 | 475 | 10,000 | 4,750 |
| 1995-12-07 | 480 | 480 | 465 | 471 | 16,000 | 4,710 |
| 1995-12-05 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1995-12-04 | 487 | 492 | 480 | 480 | 10,000 | 4,800 |
| 1995-12-01 | 480 | 487 | 480 | 480 | 24,000 | 4,800 |
| 1995-11-30 | 465 | 465 | 462 | 464 | 9,000 | 4,640 |
| 1995-11-29 | 470 | 475 | 462 | 462 | 27,000 | 4,620 |
| 1995-11-28 | 485 | 495 | 480 | 480 | 24,000 | 4,800 |
| 1995-11-27 | 514 | 514 | 485 | 495 | 46,000 | 4,950 |
| 1995-11-24 | 510 | 540 | 505 | 520 | 169,000 | 5,200 |
| 1995-11-22 | 490 | 500 | 480 | 498 | 106,000 | 4,980 |
| 1995-11-21 | 445 | 460 | 445 | 460 | 32,000 | 4,600 |
| 1995-11-20 | 445 | 445 | 444 | 444 | 6,000 | 4,440 |
| 1995-11-17 | 420 | 421 | 418 | 421 | 19,000 | 4,210 |
| 1995-11-16 | 426 | 426 | 422 | 422 | 9,000 | 4,220 |
| 1995-11-15 | 440 | 440 | 430 | 431 | 12,000 | 4,310 |
| 1995-11-14 | 450 | 455 | 448 | 448 | 14,000 | 4,480 |
| 1995-11-13 | 450 | 456 | 450 | 451 | 12,000 | 4,510 |
| 1995-11-10 | 470 | 472 | 450 | 450 | 32,000 | 4,500 |
| 1995-11-09 | 442 | 488 | 442 | 475 | 89,000 | 4,750 |
| 1995-11-08 | 451 | 451 | 440 | 440 | 17,000 | 4,400 |
| 1995-11-07 | 451 | 456 | 447 | 452 | 27,000 | 4,520 |
| 1995-11-06 | 471 | 471 | 445 | 453 | 89,000 | 4,530 |
| 1995-11-02 | 438 | 470 | 437 | 461 | 135,000 | 4,610 |
| 1995-11-01 | 400 | 440 | 400 | 422 | 39,000 | 4,220 |
| 1995-10-31 | 395 | 400 | 395 | 400 | 6,000 | 4,000 |
| 1995-10-27 | 391 | 395 | 387 | 395 | 13,000 | 3,950 |
| 1995-10-26 | 395 | 395 | 391 | 391 | 4,000 | 3,910 |
| 1995-10-25 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1995-10-24 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1995-10-23 | 400 | 400 | 393 | 393 | 18,000 | 3,930 |
| 1995-10-20 | 402 | 405 | 391 | 394 | 34,000 | 3,940 |
| 1995-10-19 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 1995-10-18 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1995-10-17 | 386 | 386 | 385 | 385 | 5,000 | 3,850 |
| 1995-10-16 | 387 | 387 | 386 | 386 | 5,000 | 3,860 |
| 1995-10-13 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1995-10-12 | 391 | 391 | 390 | 390 | 7,000 | 3,900 |
| 1995-10-11 | 398 | 398 | 391 | 391 | 7,000 | 3,910 |
| 1995-10-09 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1995-10-06 | 396 | 396 | 390 | 390 | 3,000 | 3,900 |
| 1995-10-05 | 400 | 400 | 396 | 396 | 13,000 | 3,960 |
| 1995-10-04 | 401 | 401 | 396 | 398 | 5,000 | 3,980 |
| 1995-10-03 | 399 | 405 | 399 | 405 | 4,000 | 4,050 |
| 1995-10-02 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1995-09-29 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1995-09-28 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1995-09-27 | 384 | 384 | 381 | 381 | 5,000 | 3,810 |
| 1995-09-26 | 381 | 381 | 380 | 380 | 7,000 | 3,800 |
| 1995-09-25 | 400 | 400 | 380 | 380 | 23,000 | 3,800 |
| 1995-09-22 | 398 | 400 | 397 | 400 | 7,000 | 4,000 |
| 1995-09-21 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1995-09-20 | 400 | 400 | 396 | 400 | 16,000 | 4,000 |
| 1995-09-19 | 398 | 398 | 398 | 398 | 5,000 | 3,980 |
| 1995-09-18 | 407 | 408 | 407 | 407 | 25,000 | 4,070 |
| 1995-09-14 | 414 | 420 | 414 | 417 | 10,000 | 4,170 |
| 1995-09-13 | 410 | 420 | 409 | 414 | 11,000 | 4,140 |
| 1995-09-12 | 420 | 420 | 410 | 410 | 16,000 | 4,100 |
| 1995-09-11 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1995-09-08 | 405 | 405 | 404 | 405 | 7,000 | 4,050 |
| 1995-09-07 | 403 | 405 | 397 | 398 | 9,000 | 3,980 |
| 1995-09-06 | 410 | 410 | 403 | 403 | 6,000 | 4,030 |
| 1995-09-05 | 406 | 406 | 395 | 395 | 32,000 | 3,950 |
| 1995-09-04 | 418 | 418 | 411 | 411 | 6,000 | 4,110 |
| 1995-09-01 | 418 | 418 | 417 | 418 | 6,000 | 4,180 |
| 1995-08-31 | 425 | 425 | 411 | 411 | 17,000 | 4,110 |
| 1995-08-30 | 430 | 430 | 425 | 425 | 14,000 | 4,250 |
| 1995-08-29 | 410 | 430 | 410 | 425 | 16,000 | 4,250 |
| 1995-08-28 | 408 | 408 | 405 | 405 | 8,000 | 4,050 |
| 1995-08-25 | 406 | 406 | 405 | 405 | 8,000 | 4,050 |
| 1995-08-24 | 414 | 414 | 405 | 405 | 13,000 | 4,050 |
| 1995-08-23 | 415 | 415 | 414 | 414 | 6,000 | 4,140 |
| 1995-08-22 | 417 | 417 | 415 | 416 | 8,000 | 4,160 |
| 1995-08-21 | 416 | 416 | 411 | 415 | 8,000 | 4,150 |
| 1995-08-18 | 429 | 429 | 420 | 420 | 10,000 | 4,200 |
| 1995-08-17 | 432 | 435 | 425 | 425 | 15,000 | 4,250 |
| 1995-08-16 | 420 | 430 | 420 | 430 | 13,000 | 4,300 |
| 1995-08-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-08-11 | 420 | 420 | 405 | 405 | 4,000 | 4,050 |
| 1995-08-10 | 424 | 430 | 420 | 420 | 13,000 | 4,200 |
| 1995-08-09 | 406 | 406 | 405 | 405 | 4,000 | 4,050 |
| 1995-08-08 | 407 | 407 | 405 | 405 | 5,000 | 4,050 |
| 1995-08-07 | 400 | 406 | 400 | 406 | 5,000 | 4,060 |
| 1995-08-04 | 403 | 403 | 400 | 400 | 20,000 | 4,000 |
| 1995-08-03 | 411 | 411 | 400 | 400 | 25,000 | 4,000 |
| 1995-08-02 | 410 | 410 | 407 | 407 | 14,000 | 4,070 |
| 1995-08-01 | 415 | 415 | 415 | 415 | 12,000 | 4,150 |
| 1995-07-31 | 430 | 430 | 420 | 420 | 4,000 | 4,200 |
| 1995-07-28 | 430 | 430 | 426 | 426 | 4,000 | 4,260 |
| 1995-07-27 | 430 | 439 | 426 | 426 | 28,000 | 4,260 |
| 1995-07-26 | 450 | 450 | 425 | 425 | 24,000 | 4,250 |
| 1995-07-25 | 424 | 470 | 423 | 467 | 137,000 | 4,670 |
| 1995-07-24 | 420 | 422 | 415 | 420 | 53,000 | 4,200 |
| 1995-07-21 | 412 | 418 | 410 | 418 | 35,000 | 4,180 |
| 1995-07-20 | 419 | 419 | 407 | 407 | 10,000 | 4,070 |
| 1995-07-19 | 406 | 407 | 406 | 406 | 11,000 | 4,060 |
| 1995-07-18 | 414 | 414 | 412 | 412 | 2,000 | 4,120 |
| 1995-07-17 | 412 | 412 | 407 | 408 | 3,000 | 4,080 |
| 1995-07-14 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1995-07-13 | 410 | 411 | 410 | 411 | 9,000 | 4,110 |
| 1995-07-12 | 420 | 420 | 419 | 420 | 10,000 | 4,200 |
| 1995-07-11 | 414 | 420 | 410 | 420 | 5,000 | 4,200 |
| 1995-07-10 | 411 | 424 | 410 | 424 | 26,000 | 4,240 |
| 1995-07-07 | 382 | 401 | 381 | 401 | 8,000 | 4,010 |
| 1995-07-06 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1995-07-05 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1995-07-04 | 377 | 377 | 377 | 377 | 6,000 | 3,770 |
| 1995-07-03 | 383 | 383 | 378 | 378 | 3,000 | 3,780 |
| 1995-06-30 | 390 | 398 | 390 | 394 | 35,000 | 3,940 |
| 1995-06-29 | 404 | 404 | 395 | 395 | 14,000 | 3,950 |
| 1995-06-28 | 388 | 394 | 384 | 394 | 7,000 | 3,940 |
| 1995-06-27 | 376 | 390 | 375 | 390 | 12,000 | 3,900 |
| 1995-06-26 | 381 | 381 | 381 | 381 | 9,000 | 3,810 |
| 1995-06-23 | 380 | 399 | 380 | 399 | 13,000 | 3,990 |
| 1995-06-22 | 379 | 384 | 379 | 384 | 4,000 | 3,840 |
| 1995-06-21 | 370 | 374 | 370 | 374 | 6,000 | 3,740 |
| 1995-06-20 | 353 | 370 | 353 | 360 | 9,000 | 3,600 |
| 1995-06-16 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1995-06-14 | 345 | 355 | 345 | 355 | 7,000 | 3,550 |
| 1995-06-13 | 345 | 350 | 345 | 350 | 2,000 | 3,500 |
| 1995-06-12 | 380 | 383 | 355 | 355 | 11,000 | 3,550 |
| 1995-06-09 | 381 | 385 | 370 | 370 | 9,000 | 3,700 |
| 1995-06-08 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1995-06-07 | 399 | 399 | 399 | 399 | 16,000 | 3,990 |
| 1995-06-06 | 390 | 400 | 390 | 400 | 12,000 | 4,000 |
| 1995-06-05 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1995-06-02 | 385 | 385 | 380 | 381 | 23,000 | 3,810 |
| 1995-06-01 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-05-31 | 390 | 390 | 385 | 389 | 6,000 | 3,890 |
| 1995-05-30 | 385 | 390 | 385 | 390 | 3,000 | 3,900 |
| 1995-05-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-05-26 | 380 | 380 | 380 | 380 | 15,000 | 3,800 |
| 1995-05-25 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 1995-05-24 | 395 | 400 | 390 | 390 | 11,000 | 3,900 |
| 1995-05-23 | 395 | 395 | 390 | 390 | 12,000 | 3,900 |
| 1995-05-22 | 401 | 401 | 395 | 395 | 6,000 | 3,950 |
| 1995-05-19 | 394 | 394 | 394 | 394 | 4,000 | 3,940 |
| 1995-05-18 | 401 | 401 | 394 | 394 | 16,000 | 3,940 |
| 1995-05-17 | 415 | 415 | 400 | 400 | 15,000 | 4,000 |
| 1995-05-16 | 426 | 426 | 415 | 415 | 6,000 | 4,150 |
| 1995-05-15 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1995-05-12 | 432 | 432 | 427 | 427 | 10,000 | 4,270 |
| 1995-05-11 | 432 | 432 | 427 | 427 | 2,000 | 4,270 |
| 1995-05-10 | 446 | 446 | 446 | 446 | 6,000 | 4,460 |
| 1995-05-09 | 436 | 441 | 436 | 441 | 3,000 | 4,410 |
| 1995-05-08 | 442 | 442 | 441 | 441 | 2,000 | 4,410 |
| 1995-05-02 | 431 | 435 | 427 | 435 | 9,000 | 4,350 |
| 1995-05-01 | 429 | 430 | 427 | 430 | 7,000 | 4,300 |
| 1995-04-28 | 425 | 434 | 425 | 434 | 8,000 | 4,340 |
| 1995-04-27 | 430 | 434 | 427 | 434 | 7,000 | 4,340 |
| 1995-04-26 | 441 | 441 | 435 | 435 | 5,000 | 4,350 |
| 1995-04-25 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1995-04-24 | 450 | 459 | 450 | 450 | 11,000 | 4,500 |
| 1995-04-21 | 436 | 451 | 436 | 451 | 14,000 | 4,510 |
| 1995-04-20 | 427 | 430 | 427 | 430 | 10,000 | 4,300 |
| 1995-04-19 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1995-04-17 | 445 | 445 | 442 | 442 | 3,000 | 4,420 |
| 1995-04-14 | 432 | 440 | 432 | 440 | 4,000 | 4,400 |
| 1995-04-13 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-04-12 | 420 | 425 | 420 | 425 | 6,000 | 4,250 |
| 1995-04-11 | 431 | 440 | 430 | 430 | 8,000 | 4,300 |
| 1995-04-10 | 449 | 449 | 432 | 432 | 7,000 | 4,320 |
| 1995-04-07 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1995-04-06 | 439 | 440 | 431 | 440 | 13,000 | 4,400 |
| 1995-04-05 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1995-04-04 | 434 | 434 | 425 | 434 | 10,000 | 4,340 |
| 1995-03-31 | 450 | 468 | 445 | 464 | 38,000 | 4,640 |
| 1995-03-30 | 450 | 450 | 445 | 445 | 11,000 | 4,450 |
| 1995-03-29 | 457 | 465 | 452 | 456 | 32,000 | 4,560 |
| 1995-03-27 | 417 | 422 | 405 | 405 | 93,000 | 4,050 |
| 1995-03-24 | 426 | 426 | 405 | 412 | 31,000 | 4,120 |
| 1995-03-23 | 455 | 455 | 430 | 430 | 35,000 | 4,300 |
| 1995-03-22 | 461 | 461 | 460 | 460 | 14,000 | 4,600 |
| 1995-03-20 | 465 | 470 | 460 | 460 | 17,000 | 4,600 |
| 1995-03-17 | 510 | 510 | 480 | 480 | 17,000 | 4,800 |
| 1995-03-16 | 495 | 508 | 490 | 508 | 7,000 | 5,080 |
| 1995-03-15 | 481 | 494 | 481 | 494 | 22,000 | 4,940 |
| 1995-03-14 | 502 | 502 | 490 | 490 | 15,000 | 4,900 |
| 1995-03-13 | 516 | 516 | 501 | 501 | 7,000 | 5,010 |
| 1995-03-10 | 565 | 565 | 520 | 520 | 15,000 | 5,200 |
| 1995-03-09 | 575 | 575 | 545 | 545 | 27,000 | 5,450 |
| 1995-03-08 | 568 | 568 | 541 | 555 | 20,000 | 5,550 |
| 1995-03-07 | 585 | 588 | 569 | 573 | 38,000 | 5,730 |
| 1995-03-06 | 579 | 588 | 568 | 580 | 31,000 | 5,800 |
| 1995-03-03 | 569 | 590 | 560 | 588 | 129,000 | 5,880 |
| 1995-03-02 | 572 | 572 | 560 | 560 | 65,000 | 5,600 |
| 1995-03-01 | 565 | 590 | 546 | 557 | 154,000 | 5,570 |
| 1995-02-28 | 529 | 555 | 520 | 555 | 63,000 | 5,550 |
| 1995-02-27 | 538 | 538 | 490 | 490 | 35,000 | 4,900 |
| 1995-02-24 | 535 | 565 | 525 | 545 | 152,000 | 5,450 |
| 1995-02-23 | 505 | 530 | 499 | 525 | 88,000 | 5,250 |
| 1995-02-22 | 508 | 508 | 490 | 495 | 37,000 | 4,950 |
| 1995-02-21 | 475 | 510 | 473 | 500 | 66,000 | 5,000 |
| 1995-02-20 | 465 | 475 | 465 | 470 | 8,000 | 4,700 |
| 1995-02-17 | 447 | 460 | 443 | 460 | 63,000 | 4,600 |
| 1995-02-16 | 469 | 469 | 452 | 452 | 18,000 | 4,520 |
| 1995-02-15 | 471 | 475 | 471 | 471 | 6,000 | 4,710 |
| 1995-02-14 | 482 | 483 | 471 | 471 | 26,000 | 4,710 |
| 1995-02-13 | 485 | 485 | 485 | 485 | 9,000 | 4,850 |
| 1995-02-10 | 490 | 490 | 485 | 485 | 8,000 | 4,850 |
| 1995-02-09 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1995-02-08 | 490 | 493 | 485 | 490 | 15,000 | 4,900 |
| 1995-02-07 | 496 | 496 | 485 | 485 | 11,000 | 4,850 |
| 1995-02-06 | 490 | 497 | 490 | 497 | 16,000 | 4,970 |
| 1995-02-03 | 508 | 508 | 485 | 485 | 17,000 | 4,850 |
| 1995-02-02 | 505 | 509 | 505 | 506 | 26,000 | 5,060 |
| 1995-02-01 | 511 | 511 | 500 | 505 | 20,000 | 5,050 |
| 1995-01-31 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1995-01-30 | 529 | 540 | 521 | 540 | 14,000 | 5,400 |
| 1995-01-27 | 521 | 530 | 512 | 530 | 7,000 | 5,300 |
| 1995-01-26 | 507 | 517 | 506 | 517 | 15,000 | 5,170 |
| 1995-01-25 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1995-01-24 | 496 | 500 | 490 | 497 | 8,000 | 4,970 |
| 1995-01-23 | 540 | 540 | 500 | 500 | 9,000 | 5,000 |
| 1995-01-20 | 506 | 530 | 506 | 530 | 10,000 | 5,300 |
| 1995-01-19 | 511 | 536 | 511 | 536 | 23,000 | 5,360 |
| 1995-01-18 | 531 | 540 | 530 | 540 | 5,000 | 5,400 |
| 1995-01-17 | 542 | 542 | 541 | 541 | 4,000 | 5,410 |
| 1995-01-13 | 541 | 549 | 540 | 541 | 6,000 | 5,410 |
| 1995-01-12 | 558 | 561 | 550 | 550 | 13,000 | 5,500 |
| 1995-01-11 | 545 | 551 | 540 | 550 | 11,000 | 5,500 |
| 1995-01-10 | 555 | 560 | 545 | 545 | 20,000 | 5,450 |
| 1995-01-09 | 550 | 550 | 541 | 545 | 4,000 | 5,450 |
| 1995-01-06 | 575 | 575 | 550 | 550 | 2,000 | 5,500 |
| 1995-01-05 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1995-01-04 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
