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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-12-26 | 80 | 81 | 80 | 81 | 5,000 | 810 |
| 2001-12-25 | 82 | 83 | 80 | 80 | 5,000 | 800 |
| 2001-12-21 | 80 | 80 | 76 | 76 | 18,000 | 760 |
| 2001-12-20 | 71 | 71 | 67 | 67 | 4,000 | 670 |
| 2001-12-19 | 80 | 80 | 65 | 69 | 46,000 | 690 |
| 2001-12-18 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2001-12-17 | 81 | 85 | 81 | 85 | 11,000 | 850 |
| 2001-12-12 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2001-12-10 | 100 | 100 | 99 | 99 | 18,000 | 990 |
| 2001-12-07 | 91 | 92 | 91 | 91 | 13,000 | 910 |
| 2001-12-06 | 85 | 89 | 84 | 89 | 30,000 | 890 |
| 2001-12-05 | 90 | 90 | 80 | 81 | 17,000 | 810 |
| 2001-12-04 | 98 | 98 | 89 | 91 | 26,000 | 910 |
| 2001-12-03 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2001-11-30 | 105 | 105 | 102 | 102 | 7,000 | 1,020 |
| 2001-11-29 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2001-11-28 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-11-27 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-11-26 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-11-22 | 113 | 113 | 103 | 110 | 14,000 | 1,100 |
| 2001-11-21 | 110 | 110 | 101 | 101 | 9,000 | 1,010 |
| 2001-11-19 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-11-16 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2001-11-13 | 110 | 110 | 110 | 110 | 16,000 | 1,100 |
| 2001-11-12 | 113 | 113 | 113 | 113 | 9,000 | 1,130 |
| 2001-11-09 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-11-07 | 112 | 112 | 110 | 112 | 7,000 | 1,120 |
| 2001-11-06 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-11-05 | 112 | 112 | 112 | 112 | 13,000 | 1,120 |
| 2001-11-02 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2001-11-01 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 2001-10-31 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 2001-10-29 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-10-26 | 118 | 119 | 118 | 118 | 11,000 | 1,180 |
| 2001-10-24 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2001-10-23 | 115 | 119 | 115 | 119 | 10,000 | 1,190 |
| 2001-10-22 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-10-18 | 119 | 119 | 117 | 117 | 10,000 | 1,170 |
| 2001-10-17 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2001-10-12 | 115 | 116 | 114 | 114 | 4,000 | 1,140 |
| 2001-10-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-10-10 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 2001-10-09 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-10-05 | 120 | 122 | 120 | 122 | 7,000 | 1,220 |
| 2001-10-04 | 116 | 119 | 116 | 119 | 7,000 | 1,190 |
| 2001-10-03 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-10-01 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-09-28 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2001-09-25 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2001-09-21 | 114 | 114 | 113 | 113 | 8,000 | 1,130 |
| 2001-09-20 | 122 | 122 | 115 | 115 | 7,000 | 1,150 |
| 2001-09-19 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-09-14 | 114 | 123 | 114 | 123 | 3,000 | 1,230 |
| 2001-09-13 | 113 | 114 | 112 | 114 | 7,000 | 1,140 |
| 2001-09-12 | 107 | 113 | 107 | 113 | 37,000 | 1,130 |
| 2001-09-11 | 133 | 133 | 132 | 132 | 2,000 | 1,320 |
| 2001-09-10 | 137 | 137 | 133 | 133 | 9,000 | 1,330 |
| 2001-09-07 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2001-09-05 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-09-03 | 133 | 133 | 132 | 132 | 10,000 | 1,320 |
| 2001-08-31 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-08-30 | 139 | 139 | 136 | 136 | 3,000 | 1,360 |
| 2001-08-29 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
| 2001-08-28 | 144 | 144 | 141 | 141 | 6,000 | 1,410 |
| 2001-08-23 | 140 | 140 | 138 | 139 | 11,000 | 1,390 |
| 2001-08-22 | 137 | 140 | 136 | 136 | 8,000 | 1,360 |
| 2001-08-21 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2001-08-20 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-08-17 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2001-08-16 | 137 | 138 | 137 | 138 | 4,000 | 1,380 |
| 2001-08-15 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-08-14 | 140 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2001-08-13 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-08-10 | 141 | 142 | 140 | 142 | 14,000 | 1,420 |
| 2001-08-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-08-08 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2001-08-07 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2001-08-03 | 139 | 140 | 139 | 139 | 13,000 | 1,390 |
| 2001-08-02 | 140 | 140 | 139 | 140 | 15,000 | 1,400 |
| 2001-08-01 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-07-31 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-07-30 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2001-07-27 | 141 | 145 | 141 | 141 | 15,000 | 1,410 |
| 2001-07-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-07-23 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2001-07-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-07-10 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2001-07-09 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-07-06 | 145 | 145 | 144 | 144 | 6,000 | 1,440 |
| 2001-07-05 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2001-07-02 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2001-06-27 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2001-06-26 | 144 | 144 | 140 | 140 | 10,000 | 1,400 |
| 2001-06-25 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2001-06-22 | 143 | 148 | 143 | 148 | 3,000 | 1,480 |
| 2001-06-21 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2001-06-20 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-06-19 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-06-18 | 146 | 149 | 146 | 146 | 5,000 | 1,460 |
| 2001-06-14 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2001-06-13 | 143 | 143 | 141 | 141 | 6,000 | 1,410 |
| 2001-06-12 | 150 | 150 | 148 | 148 | 6,000 | 1,480 |
| 2001-06-11 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2001-06-08 | 147 | 150 | 147 | 150 | 5,000 | 1,500 |
| 2001-06-07 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2001-06-06 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2001-06-05 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2001-06-01 | 149 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2001-05-31 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2001-05-30 | 157 | 157 | 150 | 150 | 10,000 | 1,500 |
| 2001-05-29 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2001-05-28 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2001-05-23 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2001-05-22 | 157 | 160 | 156 | 156 | 6,000 | 1,560 |
| 2001-05-21 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2001-05-17 | 158 | 158 | 156 | 157 | 3,000 | 1,570 |
| 2001-05-16 | 155 | 155 | 152 | 152 | 4,000 | 1,520 |
| 2001-05-15 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2001-05-14 | 152 | 155 | 152 | 155 | 6,000 | 1,550 |
| 2001-05-11 | 158 | 159 | 157 | 158 | 21,000 | 1,580 |
| 2001-05-10 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2001-05-09 | 156 | 158 | 156 | 158 | 5,000 | 1,580 |
| 2001-05-08 | 157 | 157 | 155 | 157 | 6,000 | 1,570 |
| 2001-05-07 | 160 | 160 | 152 | 152 | 22,000 | 1,520 |
| 2001-05-02 | 158 | 158 | 157 | 157 | 4,000 | 1,570 |
| 2001-05-01 | 157 | 158 | 156 | 157 | 11,000 | 1,570 |
| 2001-04-27 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2001-04-26 | 153 | 155 | 153 | 154 | 10,000 | 1,540 |
| 2001-04-25 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2001-04-24 | 150 | 152 | 150 | 152 | 3,000 | 1,520 |
| 2001-04-23 | 149 | 150 | 148 | 148 | 11,000 | 1,480 |
| 2001-04-20 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2001-04-18 | 156 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2001-04-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-04-16 | 150 | 150 | 145 | 145 | 4,000 | 1,450 |
| 2001-04-12 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-04-11 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2001-04-10 | 158 | 158 | 151 | 151 | 8,000 | 1,510 |
| 2001-04-09 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2001-04-06 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2001-04-05 | 150 | 152 | 150 | 152 | 9,000 | 1,520 |
| 2001-04-04 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-04-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-03-30 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-03-29 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2001-03-28 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2001-03-26 | 151 | 158 | 151 | 158 | 2,000 | 1,580 |
| 2001-03-23 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2001-03-22 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2001-03-21 | 150 | 150 | 146 | 146 | 11,000 | 1,460 |
| 2001-03-19 | 147 | 147 | 146 | 146 | 4,000 | 1,460 |
| 2001-03-15 | 146 | 146 | 146 | 146 | 20,000 | 1,460 |
| 2001-03-14 | 147 | 147 | 145 | 145 | 20,000 | 1,450 |
| 2001-03-13 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-03-12 | 147 | 148 | 145 | 145 | 11,000 | 1,450 |
| 2001-03-09 | 147 | 147 | 145 | 145 | 15,000 | 1,450 |
| 2001-03-08 | 148 | 148 | 147 | 147 | 30,000 | 1,470 |
| 2001-03-07 | 149 | 149 | 147 | 147 | 10,000 | 1,470 |
| 2001-03-01 | 151 | 151 | 150 | 150 | 31,000 | 1,500 |
| 2001-02-28 | 153 | 153 | 150 | 150 | 4,000 | 1,500 |
| 2001-02-27 | 152 | 152 | 151 | 152 | 6,000 | 1,520 |
| 2001-02-26 | 149 | 150 | 149 | 149 | 9,000 | 1,490 |
| 2001-02-23 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2001-02-20 | 152 | 156 | 152 | 156 | 29,000 | 1,560 |
| 2001-02-19 | 159 | 159 | 147 | 148 | 3,000 | 1,480 |
| 2001-02-16 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2001-02-15 | 158 | 160 | 158 | 160 | 12,000 | 1,600 |
| 2001-02-14 | 155 | 162 | 152 | 152 | 16,000 | 1,520 |
| 2001-02-13 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2001-02-09 | 148 | 150 | 148 | 149 | 9,000 | 1,490 |
| 2001-02-08 | 152 | 152 | 147 | 147 | 4,000 | 1,470 |
| 2001-02-07 | 153 | 153 | 150 | 152 | 5,000 | 1,520 |
| 2001-02-06 | 144 | 149 | 144 | 149 | 12,000 | 1,490 |
| 2001-02-05 | 144 | 144 | 144 | 144 | 10,000 | 1,440 |
| 2001-02-02 | 144 | 144 | 144 | 144 | 15,000 | 1,440 |
| 2001-02-01 | 147 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2001-01-31 | 137 | 144 | 137 | 144 | 9,000 | 1,440 |
| 2001-01-30 | 140 | 141 | 136 | 136 | 32,000 | 1,360 |
| 2001-01-29 | 137 | 137 | 135 | 135 | 20,000 | 1,350 |
| 2001-01-26 | 140 | 140 | 135 | 135 | 6,000 | 1,350 |
| 2001-01-25 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2001-01-24 | 140 | 140 | 135 | 140 | 14,000 | 1,400 |
| 2001-01-23 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2001-01-22 | 149 | 149 | 143 | 143 | 8,000 | 1,430 |
| 2001-01-19 | 144 | 145 | 142 | 145 | 9,000 | 1,450 |
| 2001-01-18 | 142 | 145 | 142 | 145 | 16,000 | 1,450 |
| 2001-01-17 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2001-01-15 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-01-12 | 150 | 150 | 145 | 145 | 4,000 | 1,450 |
| 2001-01-11 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-01-10 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2001-01-09 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2001-01-04 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
