7021 (株)ニッチツ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1996-12-27 | 420 | 430 | 420 | 430 | 10,000 | 4,300 |
| 1996-12-26 | 426 | 430 | 426 | 430 | 9,000 | 4,300 |
| 1996-12-25 | 426 | 427 | 416 | 416 | 18,000 | 4,160 |
| 1996-12-24 | 460 | 460 | 451 | 451 | 13,000 | 4,510 |
| 1996-12-20 | 446 | 446 | 445 | 445 | 13,000 | 4,450 |
| 1996-12-19 | 450 | 459 | 445 | 445 | 16,000 | 4,450 |
| 1996-12-18 | 470 | 470 | 460 | 460 | 12,000 | 4,600 |
| 1996-12-17 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1996-12-16 | 475 | 475 | 470 | 470 | 9,000 | 4,700 |
| 1996-12-13 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1996-12-11 | 499 | 499 | 490 | 490 | 8,000 | 4,900 |
| 1996-12-10 | 490 | 499 | 490 | 499 | 9,000 | 4,990 |
| 1996-12-09 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1996-12-06 | 483 | 490 | 482 | 485 | 25,000 | 4,850 |
| 1996-12-05 | 488 | 488 | 480 | 480 | 16,000 | 4,800 |
| 1996-12-04 | 487 | 498 | 487 | 498 | 15,000 | 4,980 |
| 1996-12-03 | 500 | 503 | 500 | 502 | 11,000 | 5,020 |
| 1996-12-02 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1996-11-29 | 511 | 511 | 510 | 511 | 15,000 | 5,110 |
| 1996-11-28 | 523 | 523 | 510 | 511 | 15,000 | 5,110 |
| 1996-11-27 | 513 | 513 | 513 | 513 | 14,000 | 5,130 |
| 1996-11-26 | 512 | 513 | 512 | 513 | 12,000 | 5,130 |
| 1996-11-25 | 511 | 511 | 510 | 510 | 20,000 | 5,100 |
| 1996-11-22 | 529 | 530 | 510 | 510 | 33,000 | 5,100 |
| 1996-11-21 | 530 | 530 | 529 | 530 | 15,000 | 5,300 |
| 1996-11-20 | 534 | 535 | 528 | 530 | 13,000 | 5,300 |
| 1996-11-18 | 548 | 548 | 531 | 540 | 6,000 | 5,400 |
| 1996-11-15 | 526 | 550 | 526 | 548 | 85,000 | 5,480 |
| 1996-11-14 | 526 | 535 | 525 | 525 | 44,000 | 5,250 |
| 1996-11-13 | 530 | 531 | 528 | 528 | 32,000 | 5,280 |
| 1996-11-12 | 547 | 547 | 526 | 528 | 21,000 | 5,280 |
| 1996-11-11 | 549 | 549 | 548 | 548 | 9,000 | 5,480 |
| 1996-11-08 | 530 | 531 | 520 | 529 | 62,000 | 5,290 |
| 1996-11-07 | 565 | 565 | 535 | 536 | 29,000 | 5,360 |
| 1996-11-06 | 550 | 565 | 550 | 565 | 31,000 | 5,650 |
| 1996-11-05 | 538 | 538 | 531 | 535 | 30,000 | 5,350 |
| 1996-11-01 | 539 | 539 | 535 | 535 | 27,000 | 5,350 |
| 1996-10-31 | 564 | 564 | 532 | 532 | 15,000 | 5,320 |
| 1996-10-30 | 570 | 570 | 550 | 559 | 44,000 | 5,590 |
| 1996-10-29 | 527 | 570 | 520 | 570 | 77,000 | 5,700 |
| 1996-10-28 | 505 | 520 | 505 | 520 | 8,000 | 5,200 |
| 1996-10-25 | 507 | 510 | 505 | 510 | 11,000 | 5,100 |
| 1996-10-24 | 520 | 520 | 507 | 507 | 10,000 | 5,070 |
| 1996-10-23 | 532 | 532 | 520 | 520 | 8,000 | 5,200 |
| 1996-10-22 | 535 | 536 | 529 | 534 | 12,000 | 5,340 |
| 1996-10-21 | 541 | 541 | 540 | 540 | 7,000 | 5,400 |
| 1996-10-18 | 540 | 540 | 530 | 540 | 7,000 | 5,400 |
| 1996-10-17 | 509 | 550 | 509 | 550 | 19,000 | 5,500 |
| 1996-10-16 | 508 | 513 | 508 | 508 | 12,000 | 5,080 |
| 1996-10-15 | 503 | 506 | 503 | 506 | 29,000 | 5,060 |
| 1996-10-14 | 502 | 502 | 501 | 501 | 3,000 | 5,010 |
| 1996-10-11 | 506 | 506 | 500 | 502 | 21,000 | 5,020 |
| 1996-10-09 | 505 | 507 | 505 | 505 | 17,000 | 5,050 |
| 1996-10-08 | 529 | 530 | 510 | 510 | 8,000 | 5,100 |
| 1996-10-04 | 529 | 529 | 521 | 529 | 5,000 | 5,290 |
| 1996-10-03 | 517 | 530 | 517 | 530 | 16,000 | 5,300 |
| 1996-10-02 | 530 | 530 | 517 | 517 | 2,000 | 5,170 |
| 1996-10-01 | 530 | 530 | 510 | 510 | 9,000 | 5,100 |
| 1996-09-27 | 520 | 520 | 519 | 520 | 13,000 | 5,200 |
| 1996-09-26 | 529 | 529 | 515 | 519 | 13,000 | 5,190 |
| 1996-09-25 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-09-24 | 545 | 545 | 533 | 533 | 9,000 | 5,330 |
| 1996-09-20 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1996-09-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-09-18 | 541 | 541 | 540 | 540 | 4,000 | 5,400 |
| 1996-09-17 | 539 | 541 | 539 | 540 | 5,000 | 5,400 |
| 1996-09-13 | 539 | 539 | 538 | 538 | 3,000 | 5,380 |
| 1996-09-12 | 523 | 540 | 523 | 540 | 5,000 | 5,400 |
| 1996-09-11 | 530 | 537 | 530 | 537 | 3,000 | 5,370 |
| 1996-09-10 | 537 | 537 | 523 | 526 | 8,000 | 5,260 |
| 1996-09-09 | 533 | 535 | 523 | 523 | 3,000 | 5,230 |
| 1996-09-06 | 521 | 523 | 521 | 523 | 5,000 | 5,230 |
| 1996-09-04 | 536 | 536 | 525 | 525 | 2,000 | 5,250 |
| 1996-09-03 | 530 | 530 | 521 | 521 | 5,000 | 5,210 |
| 1996-09-02 | 530 | 530 | 521 | 521 | 10,000 | 5,210 |
| 1996-08-30 | 531 | 531 | 521 | 531 | 4,000 | 5,310 |
| 1996-08-29 | 530 | 530 | 520 | 521 | 7,000 | 5,210 |
| 1996-08-28 | 539 | 540 | 535 | 540 | 6,000 | 5,400 |
| 1996-08-27 | 550 | 554 | 536 | 536 | 6,000 | 5,360 |
| 1996-08-26 | 557 | 557 | 550 | 550 | 32,000 | 5,500 |
| 1996-08-23 | 555 | 557 | 545 | 557 | 6,000 | 5,570 |
| 1996-08-22 | 551 | 560 | 551 | 551 | 9,000 | 5,510 |
| 1996-08-21 | 550 | 550 | 541 | 541 | 15,000 | 5,410 |
| 1996-08-20 | 541 | 541 | 539 | 541 | 16,000 | 5,410 |
| 1996-08-19 | 520 | 523 | 520 | 521 | 6,000 | 5,210 |
| 1996-08-15 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1996-08-13 | 504 | 505 | 500 | 505 | 26,000 | 5,050 |
| 1996-08-12 | 511 | 511 | 505 | 505 | 7,000 | 5,050 |
| 1996-08-09 | 507 | 510 | 505 | 510 | 18,000 | 5,100 |
| 1996-08-08 | 505 | 510 | 505 | 507 | 5,000 | 5,070 |
| 1996-08-07 | 531 | 531 | 500 | 500 | 22,000 | 5,000 |
| 1996-08-06 | 550 | 550 | 523 | 523 | 11,000 | 5,230 |
| 1996-08-05 | 546 | 560 | 540 | 550 | 26,000 | 5,500 |
| 1996-08-02 | 541 | 543 | 540 | 540 | 7,000 | 5,400 |
| 1996-08-01 | 505 | 530 | 505 | 529 | 8,000 | 5,290 |
| 1996-07-31 | 532 | 532 | 500 | 500 | 23,000 | 5,000 |
| 1996-07-30 | 560 | 560 | 550 | 550 | 7,000 | 5,500 |
| 1996-07-29 | 580 | 580 | 560 | 560 | 9,000 | 5,600 |
| 1996-07-26 | 590 | 590 | 580 | 580 | 8,000 | 5,800 |
| 1996-07-25 | 590 | 590 | 590 | 590 | 9,000 | 5,900 |
| 1996-07-24 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-07-23 | 610 | 610 | 600 | 600 | 4,000 | 6,000 |
| 1996-07-22 | 614 | 614 | 612 | 612 | 7,000 | 6,120 |
| 1996-07-19 | 610 | 610 | 600 | 604 | 16,000 | 6,040 |
| 1996-07-17 | 613 | 613 | 604 | 604 | 5,000 | 6,040 |
| 1996-07-16 | 608 | 608 | 600 | 603 | 21,000 | 6,030 |
| 1996-07-15 | 610 | 610 | 608 | 608 | 3,000 | 6,080 |
| 1996-07-12 | 640 | 640 | 630 | 630 | 18,000 | 6,300 |
| 1996-07-11 | 638 | 639 | 632 | 632 | 19,000 | 6,320 |
| 1996-07-10 | 630 | 640 | 625 | 631 | 27,000 | 6,310 |
| 1996-07-09 | 610 | 620 | 610 | 620 | 3,000 | 6,200 |
| 1996-07-08 | 607 | 610 | 607 | 610 | 7,000 | 6,100 |
| 1996-07-05 | 615 | 616 | 606 | 606 | 53,000 | 6,060 |
| 1996-07-04 | 615 | 615 | 605 | 605 | 25,000 | 6,050 |
| 1996-07-03 | 625 | 625 | 615 | 615 | 5,000 | 6,150 |
| 1996-07-02 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-07-01 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
| 1996-06-28 | 631 | 631 | 610 | 611 | 7,000 | 6,110 |
| 1996-06-27 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1996-06-26 | 630 | 635 | 630 | 631 | 33,000 | 6,310 |
| 1996-06-25 | 620 | 626 | 620 | 626 | 9,000 | 6,260 |
| 1996-06-24 | 620 | 620 | 620 | 620 | 8,000 | 6,200 |
| 1996-06-21 | 616 | 620 | 610 | 620 | 17,000 | 6,200 |
| 1996-06-19 | 630 | 630 | 610 | 610 | 9,000 | 6,100 |
| 1996-06-18 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-06-17 | 630 | 630 | 610 | 610 | 11,000 | 6,100 |
| 1996-06-14 | 629 | 630 | 628 | 630 | 12,000 | 6,300 |
| 1996-06-13 | 621 | 621 | 621 | 621 | 8,000 | 6,210 |
| 1996-06-12 | 600 | 601 | 600 | 601 | 6,000 | 6,010 |
| 1996-06-11 | 600 | 600 | 595 | 600 | 4,000 | 6,000 |
| 1996-06-10 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1996-06-07 | 602 | 602 | 590 | 590 | 20,000 | 5,900 |
| 1996-06-06 | 609 | 609 | 606 | 606 | 6,000 | 6,060 |
| 1996-06-05 | 604 | 607 | 604 | 606 | 8,000 | 6,060 |
| 1996-06-04 | 600 | 615 | 600 | 602 | 8,000 | 6,020 |
| 1996-06-03 | 620 | 625 | 600 | 600 | 38,000 | 6,000 |
| 1996-05-31 | 635 | 635 | 631 | 631 | 12,000 | 6,310 |
| 1996-05-30 | 634 | 640 | 633 | 640 | 6,000 | 6,400 |
| 1996-05-29 | 631 | 633 | 631 | 632 | 16,000 | 6,320 |
| 1996-05-28 | 641 | 641 | 630 | 632 | 9,000 | 6,320 |
| 1996-05-27 | 648 | 648 | 641 | 641 | 4,000 | 6,410 |
| 1996-05-24 | 648 | 650 | 643 | 648 | 21,000 | 6,480 |
| 1996-05-23 | 660 | 670 | 651 | 652 | 39,000 | 6,520 |
| 1996-05-22 | 662 | 665 | 650 | 656 | 35,000 | 6,560 |
| 1996-05-21 | 690 | 698 | 661 | 661 | 87,000 | 6,610 |
| 1996-05-20 | 675 | 700 | 671 | 685 | 55,000 | 6,850 |
| 1996-05-17 | 667 | 680 | 667 | 671 | 49,000 | 6,710 |
| 1996-05-16 | 700 | 700 | 685 | 686 | 69,000 | 6,860 |
| 1996-05-15 | 705 | 724 | 691 | 700 | 546,000 | 7,000 |
| 1996-05-14 | 669 | 690 | 655 | 690 | 279,000 | 6,900 |
| 1996-05-13 | 680 | 694 | 642 | 642 | 263,000 | 6,420 |
| 1996-05-10 | 640 | 680 | 635 | 670 | 562,000 | 6,700 |
| 1996-05-09 | 621 | 651 | 606 | 630 | 201,000 | 6,300 |
| 1996-05-08 | 604 | 608 | 602 | 602 | 18,000 | 6,020 |
| 1996-05-07 | 621 | 623 | 620 | 620 | 35,000 | 6,200 |
| 1996-05-02 | 611 | 622 | 610 | 618 | 40,000 | 6,180 |
| 1996-05-01 | 610 | 610 | 601 | 601 | 50,000 | 6,010 |
| 1996-04-30 | 611 | 615 | 603 | 607 | 28,000 | 6,070 |
| 1996-04-26 | 623 | 628 | 611 | 621 | 23,000 | 6,210 |
| 1996-04-25 | 606 | 619 | 605 | 619 | 39,000 | 6,190 |
| 1996-04-24 | 610 | 611 | 600 | 602 | 26,000 | 6,020 |
| 1996-04-23 | 619 | 619 | 600 | 610 | 23,000 | 6,100 |
| 1996-04-22 | 620 | 620 | 615 | 619 | 18,000 | 6,190 |
| 1996-04-19 | 599 | 604 | 597 | 603 | 6,000 | 6,030 |
| 1996-04-18 | 590 | 600 | 590 | 595 | 19,000 | 5,950 |
| 1996-04-17 | 621 | 621 | 605 | 610 | 16,000 | 6,100 |
| 1996-04-16 | 625 | 629 | 615 | 621 | 24,000 | 6,210 |
| 1996-04-15 | 641 | 644 | 625 | 625 | 80,000 | 6,250 |
| 1996-04-12 | 640 | 643 | 625 | 640 | 237,000 | 6,400 |
| 1996-04-11 | 599 | 644 | 598 | 632 | 232,000 | 6,320 |
| 1996-04-10 | 600 | 600 | 595 | 595 | 48,000 | 5,950 |
| 1996-04-09 | 585 | 600 | 580 | 599 | 51,000 | 5,990 |
| 1996-04-08 | 595 | 595 | 585 | 585 | 22,000 | 5,850 |
| 1996-04-05 | 591 | 594 | 584 | 590 | 19,000 | 5,900 |
| 1996-04-04 | 585 | 590 | 581 | 581 | 34,000 | 5,810 |
| 1996-04-03 | 595 | 595 | 585 | 585 | 33,000 | 5,850 |
| 1996-04-02 | 590 | 590 | 585 | 590 | 21,000 | 5,900 |
| 1996-04-01 | 595 | 600 | 590 | 592 | 55,000 | 5,920 |
| 1996-03-29 | 591 | 609 | 590 | 595 | 74,000 | 5,950 |
| 1996-03-28 | 592 | 620 | 587 | 600 | 234,000 | 6,000 |
| 1996-03-27 | 559 | 587 | 558 | 587 | 69,000 | 5,870 |
| 1996-03-26 | 549 | 585 | 549 | 579 | 77,000 | 5,790 |
| 1996-03-25 | 529 | 539 | 514 | 539 | 19,000 | 5,390 |
| 1996-03-22 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1996-03-21 | 540 | 543 | 540 | 543 | 12,000 | 5,430 |
| 1996-03-19 | 505 | 515 | 505 | 510 | 10,000 | 5,100 |
| 1996-03-18 | 502 | 502 | 500 | 500 | 7,000 | 5,000 |
| 1996-03-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-03-14 | 499 | 500 | 491 | 496 | 12,000 | 4,960 |
| 1996-03-13 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-03-11 | 515 | 515 | 514 | 514 | 4,000 | 5,140 |
| 1996-03-08 | 506 | 506 | 501 | 506 | 8,000 | 5,060 |
| 1996-03-06 | 521 | 525 | 520 | 520 | 7,000 | 5,200 |
| 1996-03-05 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1996-03-04 | 520 | 520 | 520 | 520 | 16,000 | 5,200 |
| 1996-03-01 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1996-02-29 | 505 | 506 | 505 | 505 | 7,000 | 5,050 |
| 1996-02-28 | 507 | 507 | 505 | 505 | 14,000 | 5,050 |
| 1996-02-27 | 510 | 510 | 505 | 505 | 7,000 | 5,050 |
| 1996-02-26 | 510 | 510 | 504 | 510 | 6,000 | 5,100 |
| 1996-02-23 | 520 | 520 | 518 | 518 | 11,000 | 5,180 |
| 1996-02-22 | 532 | 532 | 518 | 518 | 9,000 | 5,180 |
| 1996-02-21 | 522 | 522 | 522 | 522 | 2,000 | 5,220 |
| 1996-02-20 | 524 | 524 | 521 | 521 | 5,000 | 5,210 |
| 1996-02-19 | 530 | 531 | 521 | 524 | 13,000 | 5,240 |
| 1996-02-16 | 551 | 551 | 540 | 540 | 11,000 | 5,400 |
| 1996-02-15 | 556 | 565 | 556 | 564 | 13,000 | 5,640 |
| 1996-02-14 | 565 | 565 | 555 | 555 | 4,000 | 5,550 |
| 1996-02-13 | 584 | 584 | 560 | 560 | 7,000 | 5,600 |
| 1996-02-09 | 580 | 580 | 575 | 575 | 9,000 | 5,750 |
| 1996-02-08 | 575 | 575 | 570 | 575 | 10,000 | 5,750 |
| 1996-02-07 | 589 | 589 | 575 | 575 | 61,000 | 5,750 |
| 1996-02-06 | 550 | 560 | 550 | 560 | 13,000 | 5,600 |
| 1996-02-05 | 565 | 565 | 550 | 550 | 17,000 | 5,500 |
| 1996-02-02 | 563 | 565 | 555 | 555 | 27,000 | 5,550 |
| 1996-02-01 | 569 | 570 | 560 | 561 | 27,000 | 5,610 |
| 1996-01-31 | 583 | 585 | 574 | 579 | 32,000 | 5,790 |
| 1996-01-30 | 550 | 578 | 547 | 578 | 80,000 | 5,780 |
| 1996-01-29 | 550 | 550 | 547 | 547 | 7,000 | 5,470 |
| 1996-01-26 | 550 | 550 | 541 | 550 | 37,000 | 5,500 |
| 1996-01-25 | 542 | 550 | 535 | 550 | 36,000 | 5,500 |
| 1996-01-24 | 552 | 552 | 540 | 540 | 11,000 | 5,400 |
| 1996-01-23 | 555 | 561 | 550 | 550 | 38,000 | 5,500 |
| 1996-01-22 | 575 | 575 | 548 | 552 | 20,000 | 5,520 |
| 1996-01-19 | 553 | 569 | 550 | 565 | 57,000 | 5,650 |
| 1996-01-18 | 600 | 600 | 543 | 543 | 69,000 | 5,430 |
| 1996-01-17 | 626 | 628 | 572 | 594 | 144,000 | 5,940 |
| 1996-01-16 | 575 | 635 | 575 | 616 | 654,000 | 6,160 |
| 1996-01-12 | 535 | 555 | 535 | 555 | 29,000 | 5,550 |
| 1996-01-11 | 566 | 566 | 545 | 545 | 58,000 | 5,450 |
| 1996-01-10 | 549 | 565 | 544 | 565 | 273,000 | 5,650 |
| 1996-01-09 | 515 | 545 | 506 | 540 | 81,000 | 5,400 |
| 1996-01-08 | 515 | 515 | 510 | 515 | 13,000 | 5,150 |
| 1996-01-05 | 515 | 515 | 499 | 499 | 4,000 | 4,990 |
| 1996-01-04 | 512 | 520 | 512 | 520 | 7,000 | 5,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
