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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 147 | 147 | 147 | 147 | 10,000 | 1,470 |
| 2000-12-28 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2000-12-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-12-26 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2000-12-25 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2000-12-22 | 145 | 145 | 143 | 143 | 4,000 | 1,430 |
| 2000-12-21 | 144 | 145 | 143 | 143 | 13,000 | 1,430 |
| 2000-12-20 | 147 | 147 | 145 | 145 | 2,000 | 1,450 |
| 2000-12-19 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2000-12-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-12-13 | 160 | 163 | 160 | 163 | 4,000 | 1,630 |
| 2000-12-12 | 162 | 162 | 161 | 161 | 6,000 | 1,610 |
| 2000-12-11 | 155 | 160 | 155 | 160 | 8,000 | 1,600 |
| 2000-12-08 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2000-12-06 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2000-12-05 | 155 | 155 | 152 | 152 | 2,000 | 1,520 |
| 2000-12-01 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2000-11-28 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2000-11-27 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2000-11-24 | 159 | 159 | 158 | 158 | 4,000 | 1,580 |
| 2000-11-22 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2000-11-21 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-11-20 | 143 | 146 | 143 | 146 | 5,000 | 1,460 |
| 2000-11-17 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2000-11-16 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-11-14 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2000-11-13 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2000-11-10 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2000-11-09 | 145 | 145 | 143 | 145 | 4,000 | 1,450 |
| 2000-11-08 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2000-11-06 | 143 | 144 | 143 | 143 | 6,000 | 1,430 |
| 2000-11-01 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2000-10-31 | 143 | 143 | 130 | 143 | 4,000 | 1,430 |
| 2000-10-30 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-10-27 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2000-10-26 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-10-23 | 145 | 146 | 145 | 146 | 13,000 | 1,460 |
| 2000-10-20 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2000-10-19 | 149 | 149 | 145 | 145 | 4,000 | 1,450 |
| 2000-10-18 | 151 | 151 | 147 | 150 | 10,000 | 1,500 |
| 2000-10-17 | 151 | 153 | 151 | 153 | 2,000 | 1,530 |
| 2000-10-12 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2000-10-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-10-10 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2000-10-06 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2000-10-05 | 157 | 157 | 150 | 150 | 19,000 | 1,500 |
| 2000-10-04 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 2000-10-03 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2000-10-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-09-27 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-09-25 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2000-09-22 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
| 2000-09-21 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-09-20 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2000-09-19 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2000-09-18 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-09-14 | 167 | 177 | 167 | 177 | 12,000 | 1,770 |
| 2000-09-13 | 177 | 177 | 167 | 167 | 7,000 | 1,670 |
| 2000-09-12 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2000-09-11 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2000-09-05 | 168 | 175 | 167 | 175 | 19,000 | 1,750 |
| 2000-09-04 | 170 | 170 | 165 | 167 | 18,000 | 1,670 |
| 2000-09-01 | 173 | 173 | 160 | 168 | 15,000 | 1,680 |
| 2000-08-31 | 181 | 181 | 175 | 175 | 6,000 | 1,750 |
| 2000-08-30 | 188 | 188 | 188 | 188 | 7,000 | 1,880 |
| 2000-08-29 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2000-08-28 | 193 | 196 | 183 | 189 | 36,000 | 1,890 |
| 2000-08-25 | 219 | 219 | 188 | 193 | 49,000 | 1,930 |
| 2000-08-24 | 226 | 226 | 220 | 222 | 116,000 | 2,220 |
| 2000-08-23 | 183 | 230 | 183 | 226 | 117,000 | 2,260 |
| 2000-08-22 | 178 | 183 | 176 | 183 | 33,000 | 1,830 |
| 2000-08-21 | 165 | 178 | 165 | 173 | 51,000 | 1,730 |
| 2000-08-18 | 164 | 165 | 162 | 165 | 13,000 | 1,650 |
| 2000-08-17 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2000-08-16 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2000-08-15 | 168 | 168 | 164 | 164 | 27,000 | 1,640 |
| 2000-08-14 | 169 | 169 | 160 | 169 | 27,000 | 1,690 |
| 2000-08-11 | 142 | 150 | 142 | 150 | 9,000 | 1,500 |
| 2000-08-10 | 168 | 168 | 142 | 142 | 15,000 | 1,420 |
| 2000-08-08 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2000-08-07 | 131 | 151 | 131 | 151 | 17,000 | 1,510 |
| 2000-08-04 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-08-02 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2000-08-01 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2000-07-31 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2000-07-27 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2000-07-26 | 152 | 152 | 150 | 150 | 12,000 | 1,500 |
| 2000-07-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-07-24 | 157 | 157 | 147 | 149 | 12,000 | 1,490 |
| 2000-07-21 | 160 | 160 | 159 | 160 | 12,000 | 1,600 |
| 2000-07-19 | 156 | 156 | 150 | 150 | 21,000 | 1,500 |
| 2000-07-18 | 170 | 170 | 161 | 161 | 30,000 | 1,610 |
| 2000-07-17 | 152 | 169 | 150 | 169 | 62,000 | 1,690 |
| 2000-07-14 | 150 | 150 | 149 | 150 | 16,000 | 1,500 |
| 2000-07-13 | 151 | 151 | 150 | 150 | 19,000 | 1,500 |
| 2000-07-12 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2000-07-11 | 155 | 155 | 145 | 145 | 13,000 | 1,450 |
| 2000-07-10 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2000-07-07 | 149 | 150 | 148 | 150 | 19,000 | 1,500 |
| 2000-07-05 | 154 | 154 | 149 | 149 | 29,000 | 1,490 |
| 2000-07-04 | 157 | 157 | 149 | 152 | 22,000 | 1,520 |
| 2000-07-03 | 140 | 152 | 140 | 152 | 49,000 | 1,520 |
| 2000-06-30 | 135 | 138 | 135 | 138 | 20,000 | 1,380 |
| 2000-06-29 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2000-06-28 | 132 | 135 | 132 | 135 | 5,000 | 1,350 |
| 2000-06-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-06-26 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
| 2000-06-23 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-06-22 | 132 | 132 | 130 | 130 | 10,000 | 1,300 |
| 2000-06-21 | 132 | 132 | 132 | 132 | 9,000 | 1,320 |
| 2000-06-20 | 130 | 132 | 130 | 132 | 6,000 | 1,320 |
| 2000-06-19 | 131 | 132 | 131 | 132 | 18,000 | 1,320 |
| 2000-06-16 | 135 | 135 | 132 | 134 | 8,000 | 1,340 |
| 2000-06-15 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-06-14 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-06-13 | 130 | 135 | 130 | 135 | 31,000 | 1,350 |
| 2000-06-12 | 134 | 134 | 130 | 130 | 10,000 | 1,300 |
| 2000-06-09 | 130 | 130 | 126 | 130 | 7,000 | 1,300 |
| 2000-06-08 | 130 | 130 | 126 | 130 | 7,000 | 1,300 |
| 2000-06-07 | 126 | 130 | 126 | 130 | 2,000 | 1,300 |
| 2000-06-06 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2000-06-05 | 130 | 130 | 125 | 125 | 13,000 | 1,250 |
| 2000-06-02 | 125 | 130 | 125 | 130 | 5,000 | 1,300 |
| 2000-05-29 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-05-26 | 126 | 130 | 125 | 130 | 9,000 | 1,300 |
| 2000-05-25 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2000-05-24 | 133 | 135 | 133 | 135 | 9,000 | 1,350 |
| 2000-05-23 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2000-05-22 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2000-05-19 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-05-18 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-05-17 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-05-16 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
| 2000-05-15 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-05-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-05-10 | 132 | 134 | 131 | 131 | 14,000 | 1,310 |
| 2000-05-09 | 135 | 135 | 131 | 131 | 3,000 | 1,310 |
| 2000-05-08 | 134 | 134 | 134 | 134 | 11,000 | 1,340 |
| 2000-05-02 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-04-27 | 133 | 133 | 132 | 132 | 8,000 | 1,320 |
| 2000-04-26 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2000-04-25 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-04-24 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2000-04-21 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2000-04-20 | 145 | 145 | 140 | 140 | 5,000 | 1,400 |
| 2000-04-14 | 146 | 147 | 142 | 145 | 6,000 | 1,450 |
| 2000-04-13 | 141 | 146 | 141 | 141 | 4,000 | 1,410 |
| 2000-04-10 | 149 | 149 | 138 | 138 | 14,000 | 1,380 |
| 2000-04-07 | 148 | 148 | 141 | 141 | 4,000 | 1,410 |
| 2000-04-04 | 140 | 154 | 140 | 154 | 5,000 | 1,540 |
| 2000-04-03 | 135 | 139 | 131 | 139 | 12,000 | 1,390 |
| 2000-03-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-03-30 | 147 | 155 | 146 | 155 | 3,000 | 1,550 |
| 2000-03-29 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2000-03-28 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2000-03-24 | 143 | 143 | 140 | 140 | 10,000 | 1,400 |
| 2000-03-21 | 142 | 143 | 142 | 143 | 6,000 | 1,430 |
| 2000-03-17 | 140 | 143 | 140 | 143 | 2,000 | 1,430 |
| 2000-03-16 | 141 | 145 | 140 | 145 | 11,000 | 1,450 |
| 2000-03-15 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-03-14 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2000-03-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-03-10 | 153 | 154 | 145 | 145 | 11,000 | 1,450 |
| 2000-03-09 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-03-08 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-03-06 | 143 | 143 | 141 | 141 | 16,000 | 1,410 |
| 2000-03-03 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2000-03-02 | 149 | 151 | 149 | 151 | 6,000 | 1,510 |
| 2000-03-01 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2000-02-29 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2000-02-28 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2000-02-25 | 145 | 145 | 142 | 142 | 7,000 | 1,420 |
| 2000-02-24 | 145 | 145 | 141 | 141 | 9,000 | 1,410 |
| 2000-02-23 | 150 | 150 | 145 | 145 | 2,000 | 1,450 |
| 2000-02-22 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-02-21 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2000-02-18 | 151 | 151 | 150 | 150 | 9,000 | 1,500 |
| 2000-02-17 | 153 | 153 | 151 | 151 | 23,000 | 1,510 |
| 2000-02-16 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2000-02-15 | 157 | 157 | 155 | 155 | 9,000 | 1,550 |
| 2000-02-14 | 159 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2000-02-10 | 170 | 170 | 160 | 160 | 11,000 | 1,600 |
| 2000-02-09 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-02-08 | 160 | 160 | 160 | 160 | 23,000 | 1,600 |
| 2000-02-07 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-02-04 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2000-02-03 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2000-02-02 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2000-02-01 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-01-31 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2000-01-25 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2000-01-24 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-01-21 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-01-20 | 155 | 155 | 151 | 151 | 6,000 | 1,510 |
| 2000-01-19 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2000-01-18 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2000-01-17 | 148 | 155 | 148 | 155 | 9,000 | 1,550 |
| 2000-01-14 | 153 | 153 | 146 | 146 | 9,000 | 1,460 |
| 2000-01-13 | 150 | 153 | 150 | 153 | 11,000 | 1,530 |
| 2000-01-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-01-11 | 150 | 158 | 150 | 158 | 13,000 | 1,580 |
| 2000-01-07 | 150 | 151 | 150 | 150 | 9,000 | 1,500 |
| 2000-01-06 | 145 | 150 | 145 | 150 | 6,000 | 1,500 |
| 2000-01-05 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2000-01-04 | 145 | 145 | 141 | 145 | 10,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
