7021 (株)ニッチツ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 175 | 180 | 166 | 180 | 60,000 | 1,800 |
| 2002-12-27 | 129 | 170 | 127 | 165 | 67,000 | 1,650 |
| 2002-12-26 | 118 | 131 | 116 | 131 | 12,000 | 1,310 |
| 2002-12-25 | 115 | 117 | 115 | 116 | 47,000 | 1,160 |
| 2002-12-24 | 125 | 126 | 125 | 125 | 34,000 | 1,250 |
| 2002-12-20 | 116 | 121 | 106 | 121 | 26,000 | 1,210 |
| 2002-12-19 | 125 | 125 | 116 | 116 | 13,000 | 1,160 |
| 2002-12-18 | 130 | 131 | 125 | 125 | 23,000 | 1,250 |
| 2002-12-17 | 130 | 137 | 130 | 137 | 31,000 | 1,370 |
| 2002-12-16 | 134 | 139 | 130 | 139 | 11,000 | 1,390 |
| 2002-12-13 | 145 | 145 | 135 | 135 | 19,000 | 1,350 |
| 2002-12-12 | 139 | 145 | 131 | 145 | 46,000 | 1,450 |
| 2002-12-11 | 142 | 144 | 131 | 144 | 24,000 | 1,440 |
| 2002-12-10 | 147 | 149 | 134 | 149 | 35,000 | 1,490 |
| 2002-12-09 | 151 | 156 | 133 | 156 | 48,000 | 1,560 |
| 2002-12-06 | 153 | 160 | 150 | 158 | 16,000 | 1,580 |
| 2002-12-05 | 150 | 160 | 148 | 160 | 74,000 | 1,600 |
| 2002-12-04 | 151 | 163 | 151 | 163 | 38,000 | 1,630 |
| 2002-12-03 | 162 | 165 | 151 | 165 | 29,000 | 1,650 |
| 2002-12-02 | 162 | 168 | 162 | 168 | 6,000 | 1,680 |
| 2002-11-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-11-28 | 164 | 173 | 162 | 173 | 11,000 | 1,730 |
| 2002-11-27 | 178 | 179 | 178 | 179 | 5,000 | 1,790 |
| 2002-11-26 | 168 | 179 | 159 | 179 | 28,000 | 1,790 |
| 2002-11-25 | 160 | 170 | 160 | 170 | 38,000 | 1,700 |
| 2002-11-22 | 175 | 180 | 168 | 180 | 18,000 | 1,800 |
| 2002-11-21 | 168 | 180 | 168 | 180 | 8,000 | 1,800 |
| 2002-11-20 | 170 | 170 | 166 | 166 | 3,000 | 1,660 |
| 2002-11-19 | 177 | 177 | 172 | 172 | 3,000 | 1,720 |
| 2002-11-18 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2002-11-14 | 190 | 199 | 190 | 199 | 3,000 | 1,990 |
| 2002-11-12 | 168 | 200 | 168 | 200 | 34,000 | 2,000 |
| 2002-11-11 | 185 | 187 | 170 | 187 | 29,000 | 1,870 |
| 2002-11-08 | 190 | 195 | 187 | 187 | 5,000 | 1,870 |
| 2002-11-07 | 193 | 197 | 183 | 195 | 11,000 | 1,950 |
| 2002-11-06 | 190 | 198 | 188 | 198 | 7,000 | 1,980 |
| 2002-11-05 | 187 | 195 | 187 | 195 | 4,000 | 1,950 |
| 2002-10-31 | 185 | 198 | 180 | 198 | 14,000 | 1,980 |
| 2002-10-30 | 196 | 196 | 190 | 190 | 8,000 | 1,900 |
| 2002-10-25 | 190 | 208 | 190 | 208 | 22,000 | 2,080 |
| 2002-10-23 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2002-10-22 | 201 | 201 | 196 | 196 | 15,000 | 1,960 |
| 2002-10-21 | 209 | 209 | 205 | 205 | 13,000 | 2,050 |
| 2002-10-18 | 201 | 209 | 195 | 209 | 22,000 | 2,090 |
| 2002-10-17 | 200 | 210 | 200 | 201 | 17,000 | 2,010 |
| 2002-10-16 | 197 | 210 | 197 | 210 | 36,000 | 2,100 |
| 2002-10-15 | 208 | 208 | 198 | 207 | 5,000 | 2,070 |
| 2002-10-11 | 194 | 210 | 191 | 210 | 88,000 | 2,100 |
| 2002-10-10 | 200 | 201 | 190 | 199 | 66,000 | 1,990 |
| 2002-10-09 | 209 | 210 | 197 | 210 | 68,000 | 2,100 |
| 2002-10-08 | 191 | 210 | 185 | 209 | 85,000 | 2,090 |
| 2002-10-07 | 190 | 200 | 189 | 198 | 34,000 | 1,980 |
| 2002-10-04 | 180 | 200 | 180 | 200 | 46,000 | 2,000 |
| 2002-10-03 | 193 | 193 | 184 | 190 | 31,000 | 1,900 |
| 2002-10-02 | 198 | 198 | 191 | 193 | 9,000 | 1,930 |
| 2002-10-01 | 199 | 199 | 190 | 198 | 22,000 | 1,980 |
| 2002-09-30 | 183 | 200 | 175 | 200 | 47,000 | 2,000 |
| 2002-09-27 | 188 | 188 | 186 | 188 | 10,000 | 1,880 |
| 2002-09-26 | 194 | 194 | 180 | 185 | 33,000 | 1,850 |
| 2002-09-25 | 200 | 200 | 190 | 191 | 28,000 | 1,910 |
| 2002-09-24 | 211 | 211 | 205 | 205 | 19,000 | 2,050 |
| 2002-09-20 | 210 | 212 | 209 | 209 | 16,000 | 2,090 |
| 2002-09-19 | 212 | 214 | 209 | 214 | 28,000 | 2,140 |
| 2002-09-18 | 211 | 213 | 208 | 212 | 48,000 | 2,120 |
| 2002-09-17 | 210 | 210 | 206 | 210 | 33,000 | 2,100 |
| 2002-09-13 | 210 | 210 | 208 | 209 | 9,000 | 2,090 |
| 2002-09-12 | 215 | 215 | 210 | 210 | 16,000 | 2,100 |
| 2002-09-11 | 210 | 219 | 208 | 215 | 22,000 | 2,150 |
| 2002-09-10 | 210 | 215 | 205 | 211 | 28,000 | 2,110 |
| 2002-09-09 | 216 | 217 | 208 | 208 | 68,000 | 2,080 |
| 2002-09-06 | 214 | 216 | 209 | 216 | 37,000 | 2,160 |
| 2002-09-05 | 198 | 217 | 195 | 213 | 48,000 | 2,130 |
| 2002-09-04 | 204 | 205 | 198 | 198 | 55,000 | 1,980 |
| 2002-09-03 | 214 | 215 | 207 | 207 | 53,000 | 2,070 |
| 2002-09-02 | 226 | 226 | 210 | 221 | 85,000 | 2,210 |
| 2002-08-30 | 226 | 235 | 225 | 226 | 142,000 | 2,260 |
| 2002-08-29 | 236 | 236 | 221 | 222 | 264,000 | 2,220 |
| 2002-08-28 | 230 | 237 | 221 | 235 | 574,000 | 2,350 |
| 2002-08-27 | 215 | 240 | 215 | 230 | 701,000 | 2,300 |
| 2002-08-26 | 207 | 212 | 205 | 210 | 94,000 | 2,100 |
| 2002-08-23 | 215 | 215 | 203 | 210 | 59,000 | 2,100 |
| 2002-08-22 | 201 | 215 | 199 | 213 | 146,000 | 2,130 |
| 2002-08-21 | 197 | 203 | 196 | 201 | 28,000 | 2,010 |
| 2002-08-20 | 195 | 203 | 195 | 195 | 49,000 | 1,950 |
| 2002-08-19 | 189 | 195 | 185 | 195 | 20,000 | 1,950 |
| 2002-08-16 | 182 | 190 | 181 | 190 | 19,000 | 1,900 |
| 2002-08-15 | 185 | 190 | 185 | 185 | 8,000 | 1,850 |
| 2002-08-14 | 190 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2002-08-13 | 198 | 198 | 184 | 190 | 36,000 | 1,900 |
| 2002-08-12 | 193 | 204 | 191 | 198 | 152,000 | 1,980 |
| 2002-08-09 | 176 | 192 | 176 | 192 | 59,000 | 1,920 |
| 2002-08-08 | 175 | 180 | 170 | 180 | 50,000 | 1,800 |
| 2002-08-07 | 180 | 180 | 179 | 179 | 36,000 | 1,790 |
| 2002-08-06 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2002-08-05 | 163 | 185 | 152 | 185 | 71,000 | 1,850 |
| 2002-08-02 | 171 | 183 | 171 | 178 | 49,000 | 1,780 |
| 2002-08-01 | 184 | 185 | 172 | 185 | 44,000 | 1,850 |
| 2002-07-31 | 184 | 195 | 174 | 190 | 89,000 | 1,900 |
| 2002-07-30 | 204 | 204 | 195 | 199 | 637,000 | 1,990 |
| 2002-07-29 | 197 | 204 | 194 | 204 | 65,000 | 2,040 |
| 2002-07-26 | 184 | 199 | 184 | 199 | 61,000 | 1,990 |
| 2002-07-25 | 200 | 200 | 192 | 199 | 15,000 | 1,990 |
| 2002-07-24 | 195 | 205 | 190 | 205 | 45,000 | 2,050 |
| 2002-07-23 | 192 | 198 | 185 | 198 | 127,000 | 1,980 |
| 2002-07-22 | 200 | 200 | 185 | 198 | 40,000 | 1,980 |
| 2002-07-19 | 215 | 215 | 201 | 205 | 98,000 | 2,050 |
| 2002-07-18 | 216 | 216 | 193 | 215 | 285,000 | 2,150 |
| 2002-07-17 | 209 | 229 | 206 | 217 | 308,000 | 2,170 |
| 2002-07-16 | 191 | 212 | 187 | 210 | 302,000 | 2,100 |
| 2002-07-15 | 180 | 197 | 178 | 190 | 281,000 | 1,900 |
| 2002-07-12 | 172 | 185 | 163 | 183 | 147,000 | 1,830 |
| 2002-07-11 | 155 | 175 | 153 | 173 | 131,000 | 1,730 |
| 2002-07-10 | 160 | 164 | 150 | 156 | 194,000 | 1,560 |
| 2002-07-09 | 140 | 158 | 140 | 158 | 98,000 | 1,580 |
| 2002-07-08 | 140 | 141 | 140 | 141 | 12,000 | 1,410 |
| 2002-07-05 | 137 | 140 | 137 | 140 | 13,000 | 1,400 |
| 2002-07-04 | 138 | 143 | 136 | 141 | 12,000 | 1,410 |
| 2002-07-02 | 142 | 143 | 135 | 143 | 6,000 | 1,430 |
| 2002-07-01 | 139 | 143 | 135 | 143 | 36,000 | 1,430 |
| 2002-06-27 | 128 | 140 | 128 | 140 | 9,000 | 1,400 |
| 2002-06-26 | 135 | 140 | 130 | 140 | 32,000 | 1,400 |
| 2002-06-25 | 136 | 140 | 135 | 140 | 20,000 | 1,400 |
| 2002-06-24 | 131 | 140 | 130 | 140 | 32,000 | 1,400 |
| 2002-06-21 | 128 | 135 | 127 | 135 | 36,000 | 1,350 |
| 2002-06-20 | 125 | 127 | 112 | 127 | 53,000 | 1,270 |
| 2002-06-19 | 130 | 160 | 125 | 125 | 55,000 | 1,250 |
| 2002-06-18 | 127 | 130 | 127 | 130 | 11,000 | 1,300 |
| 2002-06-17 | 125 | 131 | 125 | 130 | 32,000 | 1,300 |
| 2002-06-14 | 131 | 132 | 131 | 131 | 17,000 | 1,310 |
| 2002-06-13 | 139 | 139 | 135 | 135 | 6,000 | 1,350 |
| 2002-06-12 | 135 | 143 | 135 | 143 | 13,000 | 1,430 |
| 2002-06-11 | 140 | 147 | 140 | 140 | 18,000 | 1,400 |
| 2002-06-10 | 139 | 147 | 135 | 147 | 114,000 | 1,470 |
| 2002-06-07 | 136 | 137 | 130 | 136 | 27,000 | 1,360 |
| 2002-06-06 | 120 | 140 | 120 | 140 | 73,000 | 1,400 |
| 2002-06-05 | 123 | 123 | 120 | 120 | 13,000 | 1,200 |
| 2002-06-04 | 121 | 121 | 114 | 120 | 35,000 | 1,200 |
| 2002-06-03 | 124 | 124 | 121 | 121 | 6,000 | 1,210 |
| 2002-05-31 | 124 | 125 | 120 | 125 | 7,000 | 1,250 |
| 2002-05-30 | 119 | 127 | 118 | 125 | 25,000 | 1,250 |
| 2002-05-29 | 118 | 126 | 115 | 119 | 25,000 | 1,190 |
| 2002-05-28 | 129 | 129 | 116 | 117 | 33,000 | 1,170 |
| 2002-05-27 | 127 | 129 | 123 | 125 | 107,000 | 1,250 |
| 2002-05-24 | 115 | 130 | 107 | 130 | 111,000 | 1,300 |
| 2002-05-23 | 110 | 120 | 106 | 116 | 146,000 | 1,160 |
| 2002-05-22 | 95 | 110 | 92 | 108 | 112,000 | 1,080 |
| 2002-05-21 | 87 | 90 | 87 | 90 | 60,000 | 900 |
| 2002-05-20 | 91 | 91 | 90 | 90 | 7,000 | 900 |
| 2002-05-17 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-05-16 | 84 | 84 | 83 | 83 | 28,000 | 830 |
| 2002-05-15 | 85 | 88 | 83 | 83 | 10,000 | 830 |
| 2002-05-14 | 86 | 87 | 84 | 85 | 26,000 | 850 |
| 2002-05-13 | 90 | 90 | 85 | 85 | 12,000 | 850 |
| 2002-05-10 | 90 | 92 | 90 | 92 | 13,000 | 920 |
| 2002-05-08 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2002-05-07 | 88 | 88 | 87 | 87 | 3,000 | 870 |
| 2002-05-02 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-04-30 | 88 | 88 | 86 | 86 | 6,000 | 860 |
| 2002-04-26 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2002-04-25 | 91 | 91 | 87 | 87 | 3,000 | 870 |
| 2002-04-24 | 92 | 93 | 92 | 92 | 15,000 | 920 |
| 2002-04-23 | 90 | 91 | 90 | 91 | 11,000 | 910 |
| 2002-04-22 | 92 | 92 | 92 | 92 | 10,000 | 920 |
| 2002-04-18 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2002-04-15 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-04-11 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2002-04-10 | 93 | 93 | 93 | 93 | 7,000 | 930 |
| 2002-04-09 | 93 | 95 | 93 | 95 | 4,000 | 950 |
| 2002-04-08 | 94 | 97 | 94 | 94 | 15,000 | 940 |
| 2002-04-05 | 90 | 94 | 90 | 94 | 5,000 | 940 |
| 2002-04-03 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2002-04-02 | 88 | 89 | 87 | 89 | 8,000 | 890 |
| 2002-03-27 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-03-26 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2002-03-25 | 98 | 98 | 91 | 91 | 9,000 | 910 |
| 2002-03-22 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2002-03-20 | 91 | 91 | 90 | 90 | 23,000 | 900 |
| 2002-03-19 | 92 | 92 | 90 | 90 | 7,000 | 900 |
| 2002-03-18 | 91 | 92 | 91 | 92 | 5,000 | 920 |
| 2002-03-15 | 90 | 91 | 90 | 91 | 12,000 | 910 |
| 2002-03-12 | 93 | 93 | 90 | 90 | 7,000 | 900 |
| 2002-03-11 | 95 | 95 | 93 | 93 | 10,000 | 930 |
| 2002-03-08 | 89 | 94 | 89 | 94 | 11,000 | 940 |
| 2002-03-07 | 94 | 94 | 88 | 88 | 5,000 | 880 |
| 2002-03-06 | 89 | 90 | 88 | 88 | 21,000 | 880 |
| 2002-03-05 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2002-03-04 | 89 | 90 | 85 | 86 | 22,000 | 860 |
| 2002-03-01 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2002-02-28 | 84 | 89 | 83 | 89 | 20,000 | 890 |
| 2002-02-27 | 83 | 83 | 82 | 82 | 6,000 | 820 |
| 2002-02-26 | 85 | 85 | 82 | 82 | 7,000 | 820 |
| 2002-02-25 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-02-21 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2002-02-20 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-02-19 | 86 | 86 | 85 | 85 | 7,000 | 850 |
| 2002-02-18 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-02-15 | 85 | 85 | 84 | 84 | 2,000 | 840 |
| 2002-02-12 | 90 | 90 | 82 | 82 | 14,000 | 820 |
| 2002-02-08 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-02-07 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2002-02-06 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-02-05 | 85 | 89 | 85 | 89 | 4,000 | 890 |
| 2002-02-01 | 90 | 90 | 84 | 84 | 10,000 | 840 |
| 2002-01-31 | 89 | 89 | 86 | 86 | 12,000 | 860 |
| 2002-01-30 | 89 | 97 | 89 | 90 | 13,000 | 900 |
| 2002-01-29 | 85 | 86 | 85 | 86 | 3,000 | 860 |
| 2002-01-28 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2002-01-25 | 85 | 85 | 83 | 83 | 4,000 | 830 |
| 2002-01-24 | 85 | 85 | 82 | 85 | 5,000 | 850 |
| 2002-01-23 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2002-01-22 | 85 | 85 | 80 | 80 | 8,000 | 800 |
| 2002-01-21 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2002-01-18 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2002-01-16 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-01-15 | 81 | 81 | 79 | 81 | 7,000 | 810 |
| 2002-01-11 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2002-01-10 | 82 | 90 | 82 | 90 | 16,000 | 900 |
| 2002-01-09 | 81 | 82 | 81 | 82 | 17,000 | 820 |
| 2002-01-08 | 81 | 81 | 80 | 80 | 19,000 | 800 |
| 2002-01-07 | 82 | 82 | 80 | 80 | 18,000 | 800 |
| 2002-01-04 | 82 | 82 | 80 | 80 | 13,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
