1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 1999年

7021 (株)ニッチツ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301411411411416,0001,410
1999-12-281451451451455,0001,450
1999-12-271451451451456,0001,450
1999-12-241551551471507,0001,500
1999-12-2216016115115115,0001,510
1999-12-2116217316016015,0001,600
1999-12-201601601601604,0001,600
1999-12-171701721701705,0001,700
1999-12-1616518016517328,0001,730
1999-12-1516517416516511,0001,650
1999-12-141751751701758,0001,750
1999-12-131801811801812,0001,810
1999-12-101801801801807,0001,800
1999-12-091701701701701,0001,700
1999-12-0817917917117557,0001,750
1999-12-071801801791795,0001,790
1999-12-061791801791809,0001,800
1999-12-0317118017118011,0001,800
1999-12-021711711711711,0001,710
1999-11-291701701701703,0001,700
1999-11-251801801801803,0001,800
1999-11-241801801801804,0001,800
1999-11-221801801801803,0001,800
1999-11-1916617016616632,0001,660
1999-11-181801801801805,0001,800
1999-11-171751751751755,0001,750
1999-11-161751751751756,0001,750
1999-11-151801801801801,0001,800
1999-11-121761801761806,0001,800
1999-11-111801801781785,0001,780
1999-11-101902001902006,0002,000
1999-11-091761761761762,0001,760
1999-11-081751751751751,0001,750
1999-11-051951951901907,0001,900
1999-11-041971981971984,0001,980
1999-11-022002001961967,0001,960
1999-11-011951951951952,0001,950
1999-10-291971971971973,0001,970
1999-10-281981981971974,0001,970
1999-10-271971981971988,0001,980
1999-10-262012011981988,0001,980
1999-10-252002012002014,0002,010
1999-10-222052052052051,0002,050
1999-10-212102102052053,0002,050
1999-10-202002002002004,0002,000
1999-10-191981981981982,0001,980
1999-10-182022031991996,0001,990
1999-10-152052052052051,0002,050
1999-10-142052052052052,0002,050
1999-10-132102102052055,0002,050
1999-10-122102102102104,0002,100
1999-10-082042042022026,0002,020
1999-10-072042042042048,0002,040
1999-10-062032032032035,0002,030
1999-10-052052102052105,0002,100
1999-10-042002052002055,0002,050
1999-10-012032032012019,0002,010
1999-09-302052052052056,0002,050
1999-09-292052052012017,0002,010
1999-09-282002052002053,0002,050
1999-09-272002002002004,0002,000
1999-09-242052052002009,0002,000
1999-09-222102102102106,0002,100
1999-09-212192202142205,0002,200
1999-09-2022022022022012,0002,200
1999-09-172062062002003,0002,000
1999-09-161971971971975,0001,970
1999-09-142062062062064,0002,060
1999-09-132032062032064,0002,060
1999-09-1021021520921519,0002,150
1999-09-092202202202202,0002,200
1999-09-082212212112215,0002,210
1999-09-072122222122223,0002,220
1999-09-062022102022106,0002,100
1999-09-032302302272274,0002,270
1999-09-022272302272302,0002,300
1999-09-012222292222294,0002,290
1999-08-312222222222224,0002,220
1999-08-3022022022022012,0002,200
1999-08-272222222222228,0002,220
1999-08-262252292252294,0002,290
1999-08-252252252212215,0002,210
1999-08-2422522522522516,0002,250
1999-08-2322722822522515,0002,250
1999-08-202252252252251,0002,250
1999-08-192252252252251,0002,250
1999-08-182272272252255,0002,250
1999-08-172302302272273,0002,270
1999-08-162262302262302,0002,300
1999-08-132202202202204,0002,200
1999-08-112302402302408,0002,400
1999-08-102352352352356,0002,350
1999-08-062242242242246,0002,240
1999-08-052242242242241,0002,240
1999-08-042222232222234,0002,230
1999-08-032362362352352,0002,350
1999-08-022352352352357,0002,350
1999-07-302352352352357,0002,350
1999-07-282352352352351,0002,350
1999-07-272492492492492,0002,490
1999-07-262402502402506,0002,500
1999-07-2325025024524515,0002,450
1999-07-222552552512528,0002,520
1999-07-2126026025026018,0002,600
1999-07-1926626926026020,0002,600
1999-07-1628028527127131,0002,710
1999-07-1526527626127644,0002,760
1999-07-1425025325025319,0002,530
1999-07-132502502452469,0002,460
1999-07-1225025023823815,0002,380
1999-07-092402402362387,0002,380
1999-07-082352422352376,0002,370
1999-07-072312332312329,0002,320
1999-07-0623523522522516,0002,250
1999-07-052402402402408,0002,400
1999-07-022372402372405,0002,400
1999-07-012442452442458,0002,450
1999-06-3024424424424415,0002,440
1999-06-2923924323924328,0002,430
1999-06-2823023723023718,0002,370
1999-06-252312332302307,0002,300
1999-06-242362382352359,0002,350
1999-06-2324024023523512,0002,350
1999-06-2224624623024119,0002,410
1999-06-2123124923124769,0002,470
1999-06-1822122822122823,0002,280
1999-06-172252252132133,0002,130
1999-06-1621021021021015,0002,100
1999-06-1520921020521022,0002,100
1999-06-1420721020320914,0002,090
1999-06-1120520720520515,0002,050
1999-06-1020620620220515,0002,050
1999-06-092052052002006,0002,000
1999-06-0820520520520512,0002,050
1999-06-072052052052052,0002,050
1999-06-042052052052051,0002,050
1999-06-032052052052051,0002,050
1999-06-022052052052056,0002,050
1999-05-311961961961963,0001,960
1999-05-2820020519820024,0002,000
1999-05-262032032002004,0002,000
1999-05-252032052032055,0002,050
1999-05-242032032032032,0002,030
1999-05-212142142132134,0002,130
1999-05-202102142102136,0002,130
1999-05-192102152102106,0002,100
1999-05-1820521520521010,0002,100
1999-05-1721721921521516,0002,150
1999-05-1421422021022027,0002,200
1999-05-132182182142149,0002,140
1999-05-1221222021222014,0002,200
1999-05-112122122122124,0002,120
1999-05-1021021221021121,0002,110
1999-05-0721521521021015,0002,100
1999-05-0620521520421514,0002,150
1999-04-302032052032057,0002,050
1999-04-282052052022027,0002,020
1999-04-2720420420120413,0002,040
1999-04-261952041952046,0002,040
1999-04-2320020219820223,0002,020
1999-04-2220620619819831,0001,980
1999-04-2120720720720715,0002,070
1999-04-2020520520420517,0002,050
1999-04-1920521020320522,0002,050
1999-04-1620720720520517,0002,050
1999-04-1520620620320311,0002,030
1999-04-1421221320521022,0002,100
1999-04-1321421621121218,0002,120
1999-04-1223223220521017,0002,100
1999-04-0923023022323038,0002,300
1999-04-0823023022222242,0002,220
1999-04-0720322120322058,0002,200
1999-04-0620120119720140,0002,010
1999-04-0519119719019716,0001,970
1999-04-0218719018719016,0001,900
1999-04-0117718217718245,0001,820
1999-03-311771771771773,0001,770
1999-03-301791791791791,0001,790
1999-03-291801801791794,0001,790
1999-03-261801801801801,0001,800
1999-03-251801801801801,0001,800
1999-03-2418018017517513,0001,750
1999-03-2318218518018017,0001,800
1999-03-1918418417717713,0001,770
1999-03-181891891871876,0001,870
1999-03-1718318718018724,0001,870
1999-03-161761761761762,0001,760
1999-03-151851851851854,0001,850
1999-03-121831831801806,0001,800
1999-03-1118218218018211,0001,820
1999-03-1018318318018223,0001,820
1999-03-091731771721776,0001,770
1999-03-081741741721726,0001,720
1999-03-051711721711724,0001,720
1999-03-031701701701702,0001,700
1999-03-021701701701705,0001,700
1999-02-261691691691691,0001,690
1999-02-251681681681681,0001,680
1999-02-241681681681682,0001,680
1999-02-231751761681683,0001,680
1999-02-221771771671675,0001,670
1999-02-1916617916517911,0001,790
1999-02-181681681651654,0001,650
1999-02-171681681681682,0001,680
1999-02-161671681671682,0001,680
1999-02-151791831791833,0001,830
1999-02-1017917917917916,0001,790
1999-02-081661661661661,0001,660
1999-02-051681681661664,0001,660
1999-02-041681681681681,0001,680
1999-02-031681681681681,0001,680
1999-02-011741741741742,0001,740
1999-01-2916516716516511,0001,650
1999-01-271841841801804,0001,800
1999-01-261751881751889,0001,880
1999-01-221721721721721,0001,720
1999-01-2117217416916912,0001,690
1999-01-2016316616316510,0001,650
1999-01-191631631631635,0001,630
1999-01-181631631631635,0001,630
1999-01-141651651631634,0001,630
1999-01-131651651651651,0001,650
1999-01-121741741741741,0001,740
1999-01-111751751751758,0001,750
1999-01-081631631631634,0001,630
1999-01-071661661641659,0001,650
1999-01-061651701651656,0001,650
1999-01-051701701651653,0001,650

分割・併合履歴 ： [2017-09-27]1株→0.1株