7021 (株)ニッチツ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28808080802,000800
2001-12-26808180815,000810
2001-12-25828380805,000800
2001-12-218080767618,000760
2001-12-20717167674,000670
2001-12-198080656946,000690
2001-12-18818181812,000810
2001-12-178185818511,000850
2001-12-12939393935,000930
2001-12-10100100999918,000990
2001-12-079192919113,000910
2001-12-068589848930,000890
2001-12-059090808117,000810
2001-12-049898899126,000910
2001-12-031001001001007,0001,000
2001-11-301051051021027,0001,020
2001-11-291021021021022,0001,020
2001-11-281051051051052,0001,050
2001-11-271101101101104,0001,100
2001-11-261101101101102,0001,100
2001-11-2211311310311014,0001,100
2001-11-211101101011019,0001,010
2001-11-191081081081081,0001,080
2001-11-161101101091093,0001,090
2001-11-1311011011011016,0001,100
2001-11-121131131131139,0001,130
2001-11-091121121121121,0001,120
2001-11-071121121101127,0001,120
2001-11-061121121121121,0001,120
2001-11-0511211211211213,0001,120
2001-11-021121121121123,0001,120
2001-11-011161161151155,0001,150
2001-10-311161161151155,0001,150
2001-10-291181181181181,0001,180
2001-10-2611811911811811,0001,180
2001-10-241181181181188,0001,180
2001-10-2311511911511910,0001,190
2001-10-221191191191192,0001,190
2001-10-1811911911711710,0001,170
2001-10-171171171171172,0001,170
2001-10-121151161141144,0001,140
2001-10-111251251251251,0001,250
2001-10-101251251251259,0001,250
2001-10-091211211211211,0001,210
2001-10-051201221201227,0001,220
2001-10-041161191161197,0001,190
2001-10-031161161161161,0001,160
2001-10-011151151151151,0001,150
2001-09-281241241241245,0001,240
2001-09-251131131131135,0001,130
2001-09-211141141131138,0001,130
2001-09-201221221151157,0001,150
2001-09-191221221221221,0001,220
2001-09-141141231141233,0001,230
2001-09-131131141121147,0001,140
2001-09-1210711310711337,0001,130
2001-09-111331331321322,0001,320
2001-09-101371371331339,0001,330
2001-09-071331331331333,0001,330
2001-09-051341341341341,0001,340
2001-09-0313313313213210,0001,320
2001-08-311361361361361,0001,360
2001-08-301391391361363,0001,360
2001-08-291401401391393,0001,390
2001-08-281441441411416,0001,410
2001-08-2314014013813911,0001,390
2001-08-221371401361368,0001,360
2001-08-211471471471473,0001,470
2001-08-201361361361361,0001,360
2001-08-171381381381383,0001,380
2001-08-161371381371384,0001,380
2001-08-151391391391391,0001,390
2001-08-141401401391404,0001,400
2001-08-131401401401405,0001,400
2001-08-1014114214014214,0001,420
2001-08-091401401401402,0001,400
2001-08-081391401391403,0001,400
2001-08-071391391391396,0001,390
2001-08-0313914013913913,0001,390
2001-08-0214014013914015,0001,400
2001-08-011401401401405,0001,400
2001-07-311411411411411,0001,410
2001-07-301411411411412,0001,410
2001-07-2714114514114115,0001,410
2001-07-261401401401401,0001,400
2001-07-231501501501507,0001,500
2001-07-131451451451451,0001,450
2001-07-1015015015015011,0001,500
2001-07-091451451451452,0001,450
2001-07-061451451441446,0001,440
2001-07-051441441441442,0001,440
2001-07-021421421421421,0001,420
2001-06-271411411411414,0001,410
2001-06-2614414414014010,0001,400
2001-06-251431431431431,0001,430
2001-06-221431481431483,0001,480
2001-06-211491491491492,0001,490
2001-06-201401401401404,0001,400
2001-06-191441441441441,0001,440
2001-06-181461491461465,0001,460
2001-06-141431431431432,0001,430
2001-06-131431431411416,0001,410
2001-06-121501501481486,0001,480
2001-06-1115015015015012,0001,500
2001-06-081471501471505,0001,500
2001-06-071471471461462,0001,460
2001-06-061471471471474,0001,470
2001-06-051461461461461,0001,460
2001-06-011491491481486,0001,480
2001-05-311491491491492,0001,490
2001-05-3015715715015010,0001,500
2001-05-291571571571571,0001,570
2001-05-281571571571572,0001,570
2001-05-231581581571572,0001,570
2001-05-221571601561566,0001,560
2001-05-211571571571572,0001,570
2001-05-171581581561573,0001,570
2001-05-161551551521524,0001,520
2001-05-151551551551554,0001,550
2001-05-141521551521556,0001,550
2001-05-1115815915715821,0001,580
2001-05-101591591591597,0001,590
2001-05-091561581561585,0001,580
2001-05-081571571551576,0001,570
2001-05-0716016015215222,0001,520
2001-05-021581581571574,0001,570
2001-05-0115715815615711,0001,570
2001-04-271551561551565,0001,560
2001-04-2615315515315410,0001,540
2001-04-251521521521522,0001,520
2001-04-241501521501523,0001,520
2001-04-2314915014814811,0001,480
2001-04-201501501501505,0001,500
2001-04-181561561551555,0001,550
2001-04-171501501501503,0001,500
2001-04-161501501451454,0001,450
2001-04-121501501501503,0001,500
2001-04-111471471471472,0001,470
2001-04-101581581511518,0001,510
2001-04-091561561561565,0001,560
2001-04-061521531521532,0001,530
2001-04-051501521501529,0001,520
2001-04-041501501501501,0001,500
2001-04-031501501501501,0001,500
2001-03-301481481481481,0001,480
2001-03-291531531531533,0001,530
2001-03-281551551551557,0001,550
2001-03-261511581511582,0001,580
2001-03-231461461461467,0001,460
2001-03-221461461461465,0001,460
2001-03-2115015014614611,0001,460
2001-03-191471471461464,0001,460
2001-03-1514614614614620,0001,460
2001-03-1414714714514520,0001,450
2001-03-131501501501503,0001,500
2001-03-1214714814514511,0001,450
2001-03-0914714714514515,0001,450
2001-03-0814814814714730,0001,470
2001-03-0714914914714710,0001,470
2001-03-0115115115015031,0001,500
2001-02-281531531501504,0001,500
2001-02-271521521511526,0001,520
2001-02-261491501491499,0001,490
2001-02-231591591591596,0001,590
2001-02-2015215615215629,0001,560
2001-02-191591591471483,0001,480
2001-02-161601611601616,0001,610
2001-02-1515816015816012,0001,600
2001-02-1415516215215216,0001,520
2001-02-131501501501507,0001,500
2001-02-091481501481499,0001,490
2001-02-081521521471474,0001,470
2001-02-071531531501525,0001,520
2001-02-0614414914414912,0001,490
2001-02-0514414414414410,0001,440
2001-02-0214414414414415,0001,440
2001-02-011471471451454,0001,450
2001-01-311371441371449,0001,440
2001-01-3014014113613632,0001,360
2001-01-2913713713513520,0001,350
2001-01-261401401351356,0001,350
2001-01-251391401391404,0001,400
2001-01-2414014013514014,0001,400
2001-01-231421421421421,0001,420
2001-01-221491491431438,0001,430
2001-01-191441451421459,0001,450
2001-01-1814214514214516,0001,450
2001-01-171431431421422,0001,420
2001-01-151451451451451,0001,450
2001-01-121501501451454,0001,450
2001-01-111501501501503,0001,500
2001-01-101601601601607,0001,600
2001-01-091511511501503,0001,500
2001-01-041481481481481,0001,480

分割・併合履歴 : [2017-09-27]1株→0.1株