7021 (株)ニッチツ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 176 | 176 | 175 | 175 | 6,000 | 1,750 |
| 1998-12-25 | 167 | 176 | 167 | 176 | 2,000 | 1,760 |
| 1998-12-24 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1998-12-22 | 174 | 174 | 165 | 165 | 3,000 | 1,650 |
| 1998-12-21 | 180 | 180 | 174 | 174 | 10,000 | 1,740 |
| 1998-12-18 | 165 | 168 | 165 | 168 | 4,000 | 1,680 |
| 1998-12-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-12-16 | 163 | 170 | 163 | 170 | 21,000 | 1,700 |
| 1998-12-15 | 165 | 165 | 162 | 162 | 14,000 | 1,620 |
| 1998-12-14 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 1998-12-11 | 180 | 180 | 175 | 175 | 4,000 | 1,750 |
| 1998-12-10 | 175 | 175 | 171 | 175 | 48,000 | 1,750 |
| 1998-12-09 | 175 | 175 | 171 | 171 | 26,000 | 1,710 |
| 1998-12-08 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 1998-12-07 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-12-04 | 171 | 175 | 171 | 175 | 13,000 | 1,750 |
| 1998-12-03 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-12-02 | 183 | 188 | 181 | 181 | 14,000 | 1,810 |
| 1998-12-01 | 185 | 186 | 185 | 186 | 9,000 | 1,860 |
| 1998-11-30 | 195 | 195 | 182 | 185 | 14,000 | 1,850 |
| 1998-11-27 | 185 | 185 | 180 | 181 | 17,000 | 1,810 |
| 1998-11-26 | 175 | 188 | 175 | 180 | 17,000 | 1,800 |
| 1998-11-25 | 177 | 177 | 175 | 175 | 5,000 | 1,750 |
| 1998-11-24 | 178 | 178 | 177 | 177 | 7,000 | 1,770 |
| 1998-11-20 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 1998-11-19 | 167 | 167 | 164 | 164 | 14,000 | 1,640 |
| 1998-11-18 | 165 | 165 | 164 | 165 | 7,000 | 1,650 |
| 1998-11-17 | 166 | 166 | 165 | 165 | 13,000 | 1,650 |
| 1998-11-11 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 1998-11-10 | 181 | 181 | 181 | 181 | 8,000 | 1,810 |
| 1998-11-06 | 161 | 168 | 161 | 161 | 6,000 | 1,610 |
| 1998-11-05 | 180 | 180 | 170 | 170 | 7,000 | 1,700 |
| 1998-11-02 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1998-10-30 | 175 | 175 | 171 | 171 | 2,000 | 1,710 |
| 1998-10-29 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-10-27 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-10-22 | 177 | 177 | 168 | 168 | 3,000 | 1,680 |
| 1998-10-21 | 173 | 173 | 167 | 167 | 7,000 | 1,670 |
| 1998-10-19 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 1998-10-16 | 160 | 160 | 158 | 158 | 9,000 | 1,580 |
| 1998-10-15 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1998-10-14 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1998-10-13 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1998-10-12 | 190 | 190 | 184 | 184 | 10,000 | 1,840 |
| 1998-10-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-10-08 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 1998-10-07 | 154 | 155 | 153 | 155 | 7,000 | 1,550 |
| 1998-10-06 | 151 | 154 | 151 | 154 | 2,000 | 1,540 |
| 1998-10-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-10-01 | 160 | 162 | 150 | 150 | 6,000 | 1,500 |
| 1998-09-30 | 161 | 163 | 160 | 163 | 3,000 | 1,630 |
| 1998-09-29 | 164 | 164 | 160 | 160 | 8,000 | 1,600 |
| 1998-09-28 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1998-09-25 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1998-09-24 | 174 | 180 | 170 | 180 | 9,000 | 1,800 |
| 1998-09-22 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 1998-09-21 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 1998-09-18 | 174 | 174 | 171 | 171 | 2,000 | 1,710 |
| 1998-09-17 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 1998-09-14 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1998-09-11 | 170 | 175 | 170 | 172 | 7,000 | 1,720 |
| 1998-09-10 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 1998-09-09 | 182 | 182 | 181 | 181 | 5,000 | 1,810 |
| 1998-09-08 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1998-09-04 | 183 | 185 | 171 | 171 | 10,000 | 1,710 |
| 1998-09-03 | 175 | 192 | 175 | 192 | 5,000 | 1,920 |
| 1998-09-02 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1998-09-01 | 166 | 173 | 165 | 173 | 6,000 | 1,730 |
| 1998-08-31 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1998-08-28 | 178 | 184 | 178 | 178 | 4,000 | 1,780 |
| 1998-08-26 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1998-08-25 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1998-08-24 | 195 | 195 | 193 | 193 | 3,000 | 1,930 |
| 1998-08-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1998-08-20 | 200 | 200 | 197 | 197 | 7,000 | 1,970 |
| 1998-08-14 | 199 | 199 | 190 | 191 | 3,000 | 1,910 |
| 1998-08-13 | 186 | 199 | 186 | 199 | 2,000 | 1,990 |
| 1998-08-12 | 191 | 191 | 190 | 190 | 6,000 | 1,900 |
| 1998-08-10 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 1998-08-07 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1998-08-06 | 209 | 209 | 200 | 200 | 19,000 | 2,000 |
| 1998-08-05 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-07-31 | 215 | 215 | 212 | 214 | 3,000 | 2,140 |
| 1998-07-30 | 207 | 214 | 207 | 214 | 9,000 | 2,140 |
| 1998-07-29 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-07-28 | 211 | 215 | 201 | 215 | 32,000 | 2,150 |
| 1998-07-27 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1998-07-23 | 230 | 230 | 214 | 214 | 12,000 | 2,140 |
| 1998-07-21 | 232 | 232 | 232 | 232 | 7,000 | 2,320 |
| 1998-07-17 | 231 | 231 | 230 | 230 | 3,000 | 2,300 |
| 1998-07-16 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1998-07-15 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 1998-07-14 | 231 | 238 | 231 | 238 | 2,000 | 2,380 |
| 1998-07-13 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1998-07-10 | 248 | 248 | 245 | 245 | 12,000 | 2,450 |
| 1998-07-09 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-07-08 | 248 | 248 | 240 | 240 | 4,000 | 2,400 |
| 1998-07-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-07-03 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1998-07-02 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1998-07-01 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 1998-06-30 | 213 | 213 | 210 | 210 | 2,000 | 2,100 |
| 1998-06-29 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1998-06-26 | 210 | 210 | 208 | 208 | 3,000 | 2,080 |
| 1998-06-24 | 207 | 207 | 207 | 207 | 6,000 | 2,070 |
| 1998-06-23 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1998-06-22 | 220 | 224 | 206 | 206 | 7,000 | 2,060 |
| 1998-06-19 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1998-06-17 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-06-16 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1998-06-15 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1998-06-10 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 1998-06-08 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1998-06-05 | 215 | 215 | 206 | 206 | 6,000 | 2,060 |
| 1998-06-03 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-06-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-05-29 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 1998-05-28 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1998-05-27 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1998-05-26 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1998-05-22 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1998-05-21 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1998-05-20 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1998-05-19 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-05-18 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1998-05-15 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1998-05-12 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1998-05-11 | 239 | 239 | 239 | 239 | 7,000 | 2,390 |
| 1998-05-08 | 215 | 215 | 205 | 205 | 10,000 | 2,050 |
| 1998-05-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-05-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-04-27 | 235 | 235 | 235 | 235 | 9,000 | 2,350 |
| 1998-04-22 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1998-04-21 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-04-20 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-04-16 | 248 | 253 | 248 | 253 | 2,000 | 2,530 |
| 1998-04-15 | 258 | 258 | 238 | 238 | 8,000 | 2,380 |
| 1998-04-14 | 250 | 255 | 250 | 255 | 8,000 | 2,550 |
| 1998-04-10 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1998-04-09 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-04-08 | 221 | 240 | 221 | 240 | 9,000 | 2,400 |
| 1998-04-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-04-03 | 214 | 214 | 210 | 210 | 4,000 | 2,100 |
| 1998-04-02 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1998-04-01 | 221 | 221 | 220 | 220 | 10,000 | 2,200 |
| 1998-03-31 | 249 | 249 | 230 | 230 | 3,000 | 2,300 |
| 1998-03-27 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-03-26 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-03-25 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 1998-03-24 | 260 | 260 | 240 | 240 | 9,000 | 2,400 |
| 1998-03-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-03-20 | 258 | 260 | 258 | 260 | 3,000 | 2,600 |
| 1998-03-18 | 261 | 265 | 257 | 260 | 12,000 | 2,600 |
| 1998-03-17 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 1998-03-13 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 1998-03-11 | 286 | 286 | 286 | 286 | 4,000 | 2,860 |
| 1998-03-10 | 290 | 290 | 286 | 286 | 10,000 | 2,860 |
| 1998-03-09 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1998-03-06 | 285 | 285 | 280 | 280 | 7,000 | 2,800 |
| 1998-03-05 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1998-03-04 | 280 | 283 | 280 | 283 | 4,000 | 2,830 |
| 1998-03-03 | 299 | 300 | 275 | 275 | 14,000 | 2,750 |
| 1998-03-02 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1998-02-27 | 266 | 270 | 256 | 256 | 8,000 | 2,560 |
| 1998-02-26 | 265 | 269 | 251 | 251 | 6,000 | 2,510 |
| 1998-02-25 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1998-02-24 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1998-02-23 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1998-02-20 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-02-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1998-02-18 | 279 | 280 | 279 | 280 | 4,000 | 2,800 |
| 1998-02-16 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1998-02-13 | 290 | 310 | 290 | 300 | 26,000 | 3,000 |
| 1998-02-12 | 290 | 290 | 275 | 275 | 18,000 | 2,750 |
| 1998-02-10 | 269 | 276 | 265 | 265 | 18,000 | 2,650 |
| 1998-02-09 | 250 | 253 | 250 | 253 | 4,000 | 2,530 |
| 1998-02-06 | 246 | 247 | 246 | 247 | 3,000 | 2,470 |
| 1998-02-04 | 250 | 250 | 240 | 240 | 3,000 | 2,400 |
| 1998-02-03 | 235 | 250 | 235 | 250 | 5,000 | 2,500 |
| 1998-02-02 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1998-01-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-01-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-01-28 | 250 | 270 | 250 | 270 | 14,000 | 2,700 |
| 1998-01-27 | 253 | 259 | 250 | 250 | 9,000 | 2,500 |
| 1998-01-26 | 240 | 248 | 240 | 245 | 8,000 | 2,450 |
| 1998-01-23 | 238 | 238 | 233 | 233 | 8,000 | 2,330 |
| 1998-01-22 | 227 | 240 | 227 | 238 | 11,000 | 2,380 |
| 1998-01-21 | 225 | 228 | 225 | 228 | 9,000 | 2,280 |
| 1998-01-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-01-19 | 186 | 190 | 186 | 190 | 8,000 | 1,900 |
| 1998-01-16 | 172 | 180 | 172 | 176 | 9,000 | 1,760 |
| 1998-01-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-01-12 | 170 | 190 | 170 | 190 | 15,000 | 1,900 |
| 1998-01-09 | 166 | 166 | 161 | 161 | 4,000 | 1,610 |
| 1998-01-08 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1998-01-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
