7021 (株)ニッチツ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2914714714714710,0001,470
2000-12-281451451451454,0001,450
2000-12-271451451451451,0001,450
2000-12-261441441441441,0001,440
2000-12-251441441441441,0001,440
2000-12-221451451431434,0001,430
2000-12-2114414514314313,0001,430
2000-12-201471471451452,0001,450
2000-12-191471471471472,0001,470
2000-12-181601601601601,0001,600
2000-12-131601631601634,0001,630
2000-12-121621621611616,0001,610
2000-12-111551601551608,0001,600
2000-12-081491491491491,0001,490
2000-12-061471471461462,0001,460
2000-12-051551551521522,0001,520
2000-12-011451451451455,0001,450
2000-11-281451451441443,0001,440
2000-11-271441441441441,0001,440
2000-11-241591591581584,0001,580
2000-11-221551601551606,0001,600
2000-11-211601601601603,0001,600
2000-11-201431461431465,0001,460
2000-11-171431431431432,0001,430
2000-11-161431431431431,0001,430
2000-11-141431431431435,0001,430
2000-11-131431431431432,0001,430
2000-11-101601601601607,0001,600
2000-11-091451451431454,0001,450
2000-11-081431441431443,0001,440
2000-11-061431441431436,0001,430
2000-11-011431431431432,0001,430
2000-10-311431431301434,0001,430
2000-10-301431431431431,0001,430
2000-10-271421421421424,0001,420
2000-10-261471471471471,0001,470
2000-10-2314514614514613,0001,460
2000-10-201461461461466,0001,460
2000-10-191491491451454,0001,450
2000-10-1815115114715010,0001,500
2000-10-171511531511532,0001,530
2000-10-121511511511514,0001,510
2000-10-111511511511511,0001,510
2000-10-101601601601607,0001,600
2000-10-061501501501505,0001,500
2000-10-0515715715015019,0001,500
2000-10-041571571551553,0001,550
2000-10-031601601601605,0001,600
2000-10-021601601601601,0001,600
2000-09-271771771771771,0001,770
2000-09-251671671671671,0001,670
2000-09-221671671661664,0001,660
2000-09-211791791791792,0001,790
2000-09-201671671661662,0001,660
2000-09-191681681651656,0001,650
2000-09-181771771771771,0001,770
2000-09-1416717716717712,0001,770
2000-09-131771771671677,0001,670
2000-09-121831831821822,0001,820
2000-09-111851851851856,0001,850
2000-09-0516817516717519,0001,750
2000-09-0417017016516718,0001,670
2000-09-0117317316016815,0001,680
2000-08-311811811751756,0001,750
2000-08-301881881881887,0001,880
2000-08-291881881881883,0001,880
2000-08-2819319618318936,0001,890
2000-08-2521921918819349,0001,930
2000-08-24226226220222116,0002,220
2000-08-23183230183226117,0002,260
2000-08-2217818317618333,0001,830
2000-08-2116517816517351,0001,730
2000-08-1816416516216513,0001,650
2000-08-171651651651656,0001,650
2000-08-161691691691692,0001,690
2000-08-1516816816416427,0001,640
2000-08-1416916916016927,0001,690
2000-08-111421501421509,0001,500
2000-08-1016816814214215,0001,420
2000-08-081511511511512,0001,510
2000-08-0713115113115117,0001,510
2000-08-041281281281281,0001,280
2000-08-021431431431432,0001,430
2000-08-011441441441442,0001,440
2000-07-311211211211213,0001,210
2000-07-2715015015015013,0001,500
2000-07-2615215215015012,0001,500
2000-07-251501501501503,0001,500
2000-07-2415715714714912,0001,490
2000-07-2116016015916012,0001,600
2000-07-1915615615015021,0001,500
2000-07-1817017016116130,0001,610
2000-07-1715216915016962,0001,690
2000-07-1415015014915016,0001,500
2000-07-1315115115015019,0001,500
2000-07-121501501501505,0001,500
2000-07-1115515514514513,0001,450
2000-07-1015515515515510,0001,550
2000-07-0714915014815019,0001,500
2000-07-0515415414914929,0001,490
2000-07-0415715714915222,0001,520
2000-07-0314015214015249,0001,520
2000-06-3013513813513820,0001,380
2000-06-291361361351354,0001,350
2000-06-281321351321355,0001,350
2000-06-271301301301302,0001,300
2000-06-261301321301323,0001,320
2000-06-231301301301303,0001,300
2000-06-2213213213013010,0001,300
2000-06-211321321321329,0001,320
2000-06-201301321301326,0001,320
2000-06-1913113213113218,0001,320
2000-06-161351351321348,0001,340
2000-06-151351351351352,0001,350
2000-06-141351351351354,0001,350
2000-06-1313013513013531,0001,350
2000-06-1213413413013010,0001,300
2000-06-091301301261307,0001,300
2000-06-081301301261307,0001,300
2000-06-071261301261302,0001,300
2000-06-061261261261262,0001,260
2000-06-0513013012512513,0001,250
2000-06-021251301251305,0001,300
2000-05-291301301301303,0001,300
2000-05-261261301251309,0001,300
2000-05-251251251251256,0001,250
2000-05-241331351331359,0001,350
2000-05-231331331331332,0001,330
2000-05-221351351351355,0001,350
2000-05-191351351351351,0001,350
2000-05-181351351351352,0001,350
2000-05-171351351351354,0001,350
2000-05-161331341331343,0001,340
2000-05-151331331331331,0001,330
2000-05-111301301301301,0001,300
2000-05-1013213413113114,0001,310
2000-05-091351351311313,0001,310
2000-05-0813413413413411,0001,340
2000-05-021341341341341,0001,340
2000-04-271331331321328,0001,320
2000-04-261321321321323,0001,320
2000-04-251401401401403,0001,400
2000-04-241301311301314,0001,310
2000-04-211301301301309,0001,300
2000-04-201451451401405,0001,400
2000-04-141461471421456,0001,450
2000-04-131411461411414,0001,410
2000-04-1014914913813814,0001,380
2000-04-071481481411414,0001,410
2000-04-041401541401545,0001,540
2000-04-0313513913113912,0001,390
2000-03-311451451451451,0001,450
2000-03-301471551461553,0001,550
2000-03-291451451451454,0001,450
2000-03-281411411411412,0001,410
2000-03-2414314314014010,0001,400
2000-03-211421431421436,0001,430
2000-03-171401431401432,0001,430
2000-03-1614114514014511,0001,450
2000-03-151451451451451,0001,450
2000-03-141461461461462,0001,460
2000-03-131551551551551,0001,550
2000-03-1015315414514511,0001,450
2000-03-091431431431431,0001,430
2000-03-081411411411411,0001,410
2000-03-0614314314114116,0001,410
2000-03-031431431431434,0001,430
2000-03-021491511491516,0001,510
2000-03-011491491491492,0001,490
2000-02-291421431421433,0001,430
2000-02-281411411401405,0001,400
2000-02-251451451421427,0001,420
2000-02-241451451411419,0001,410
2000-02-231501501451452,0001,450
2000-02-221501501501503,0001,500
2000-02-211501501501505,0001,500
2000-02-181511511501509,0001,500
2000-02-1715315315115123,0001,510
2000-02-161531531531536,0001,530
2000-02-151571571551559,0001,550
2000-02-141591591571573,0001,570
2000-02-1017017016016011,0001,600
2000-02-091601601601602,0001,600
2000-02-0816016016016023,0001,600
2000-02-071601601601602,0001,600
2000-02-041551551551555,0001,550
2000-02-031551551551557,0001,550
2000-02-0215515515515510,0001,550
2000-02-011551551551551,0001,550
2000-01-311581581581583,0001,580
2000-01-251581581581583,0001,580
2000-01-241601601601602,0001,600
2000-01-211611611611612,0001,610
2000-01-201551551511516,0001,510
2000-01-191521521521521,0001,520
2000-01-181511511511512,0001,510
2000-01-171481551481559,0001,550
2000-01-141531531461469,0001,460
2000-01-1315015315015311,0001,530
2000-01-121501501501501,0001,500
2000-01-1115015815015813,0001,580
2000-01-071501511501509,0001,500
2000-01-061451501451506,0001,500
2000-01-051451451451455,0001,450
2000-01-0414514514114510,0001,450

分割・併合履歴 : [2017-09-27]1株→0.1株