7021 (株)ニッチツ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 145 | 145 | 141 | 143 | 40,000 | 1,430 |
| 2003-12-29 | 137 | 144 | 137 | 144 | 97,000 | 1,440 |
| 2003-12-26 | 140 | 140 | 131 | 136 | 79,000 | 1,360 |
| 2003-12-25 | 131 | 138 | 131 | 138 | 69,000 | 1,380 |
| 2003-12-24 | 128 | 134 | 126 | 130 | 88,000 | 1,300 |
| 2003-12-22 | 131 | 131 | 125 | 128 | 69,000 | 1,280 |
| 2003-12-19 | 135 | 135 | 130 | 131 | 77,000 | 1,310 |
| 2003-12-18 | 133 | 134 | 130 | 133 | 43,000 | 1,330 |
| 2003-12-17 | 137 | 138 | 133 | 133 | 83,000 | 1,330 |
| 2003-12-16 | 136 | 138 | 134 | 135 | 31,000 | 1,350 |
| 2003-12-15 | 138 | 142 | 136 | 141 | 44,000 | 1,410 |
| 2003-12-12 | 140 | 140 | 133 | 133 | 61,000 | 1,330 |
| 2003-12-11 | 139 | 139 | 135 | 139 | 49,000 | 1,390 |
| 2003-12-10 | 141 | 141 | 135 | 139 | 118,000 | 1,390 |
| 2003-12-09 | 145 | 148 | 137 | 141 | 85,000 | 1,410 |
| 2003-12-08 | 153 | 153 | 143 | 146 | 152,000 | 1,460 |
| 2003-12-05 | 159 | 162 | 153 | 156 | 286,000 | 1,560 |
| 2003-12-04 | 173 | 177 | 155 | 157 | 1,091,000 | 1,570 |
| 2003-12-03 | 147 | 165 | 147 | 165 | 939,000 | 1,650 |
| 2003-12-02 | 143 | 147 | 141 | 144 | 431,000 | 1,440 |
| 2003-12-01 | 133 | 140 | 132 | 140 | 106,000 | 1,400 |
| 2003-11-28 | 137 | 137 | 133 | 137 | 113,000 | 1,370 |
| 2003-11-27 | 140 | 141 | 138 | 138 | 266,000 | 1,380 |
| 2003-11-26 | 133 | 138 | 133 | 138 | 502,000 | 1,380 |
| 2003-11-25 | 139 | 139 | 125 | 130 | 626,000 | 1,300 |
| 2003-11-21 | 135 | 136 | 131 | 133 | 494,000 | 1,330 |
| 2003-11-20 | 138 | 138 | 130 | 134 | 1,604,000 | 1,340 |
| 2003-11-19 | 138 | 143 | 121 | 128 | 1,757,000 | 1,280 |
| 2003-11-18 | 213 | 225 | 153 | 153 | 549,000 | 1,530 |
| 2003-11-17 | 236 | 238 | 220 | 238 | 66,000 | 2,380 |
| 2003-11-14 | 222 | 251 | 222 | 248 | 98,000 | 2,480 |
| 2003-11-13 | 232 | 242 | 232 | 241 | 25,000 | 2,410 |
| 2003-11-12 | 243 | 243 | 231 | 238 | 46,000 | 2,380 |
| 2003-11-11 | 245 | 245 | 231 | 242 | 65,000 | 2,420 |
| 2003-11-10 | 251 | 251 | 240 | 240 | 20,000 | 2,400 |
| 2003-11-07 | 240 | 254 | 240 | 250 | 94,000 | 2,500 |
| 2003-11-06 | 254 | 255 | 243 | 250 | 61,000 | 2,500 |
| 2003-11-05 | 242 | 260 | 238 | 255 | 79,000 | 2,550 |
| 2003-11-04 | 248 | 249 | 243 | 245 | 41,000 | 2,450 |
| 2003-10-31 | 246 | 255 | 246 | 248 | 61,000 | 2,480 |
| 2003-10-30 | 245 | 247 | 242 | 245 | 29,000 | 2,450 |
| 2003-10-29 | 244 | 249 | 243 | 244 | 76,000 | 2,440 |
| 2003-10-28 | 249 | 256 | 240 | 242 | 187,000 | 2,420 |
| 2003-10-27 | 248 | 249 | 233 | 249 | 46,000 | 2,490 |
| 2003-10-24 | 251 | 252 | 243 | 250 | 24,000 | 2,500 |
| 2003-10-23 | 251 | 253 | 240 | 253 | 45,000 | 2,530 |
| 2003-10-22 | 251 | 260 | 245 | 255 | 22,000 | 2,550 |
| 2003-10-21 | 250 | 253 | 240 | 252 | 60,000 | 2,520 |
| 2003-10-20 | 255 | 255 | 241 | 252 | 32,000 | 2,520 |
| 2003-10-17 | 260 | 265 | 250 | 256 | 108,000 | 2,560 |
| 2003-10-16 | 249 | 260 | 234 | 258 | 195,000 | 2,580 |
| 2003-10-15 | 248 | 250 | 230 | 250 | 111,000 | 2,500 |
| 2003-10-14 | 264 | 264 | 248 | 248 | 93,000 | 2,480 |
| 2003-10-10 | 270 | 272 | 258 | 265 | 56,000 | 2,650 |
| 2003-10-09 | 271 | 273 | 260 | 273 | 80,000 | 2,730 |
| 2003-10-08 | 274 | 275 | 266 | 275 | 35,000 | 2,750 |
| 2003-10-07 | 264 | 272 | 256 | 272 | 49,000 | 2,720 |
| 2003-10-06 | 274 | 279 | 258 | 266 | 92,000 | 2,660 |
| 2003-10-03 | 278 | 281 | 260 | 272 | 151,000 | 2,720 |
| 2003-10-02 | 268 | 282 | 265 | 277 | 269,000 | 2,770 |
| 2003-10-01 | 262 | 262 | 249 | 259 | 31,000 | 2,590 |
| 2003-09-30 | 263 | 267 | 257 | 266 | 32,000 | 2,660 |
| 2003-09-29 | 269 | 269 | 250 | 263 | 52,000 | 2,630 |
| 2003-09-26 | 255 | 265 | 254 | 264 | 46,000 | 2,640 |
| 2003-09-25 | 254 | 265 | 250 | 260 | 73,000 | 2,600 |
| 2003-09-24 | 260 | 265 | 257 | 265 | 47,000 | 2,650 |
| 2003-09-22 | 256 | 266 | 247 | 265 | 84,000 | 2,650 |
| 2003-09-19 | 260 | 263 | 255 | 263 | 29,000 | 2,630 |
| 2003-09-18 | 264 | 270 | 260 | 268 | 43,000 | 2,680 |
| 2003-09-17 | 270 | 270 | 260 | 269 | 77,000 | 2,690 |
| 2003-09-16 | 272 | 272 | 263 | 268 | 44,000 | 2,680 |
| 2003-09-12 | 280 | 282 | 270 | 273 | 167,000 | 2,730 |
| 2003-09-11 | 271 | 288 | 271 | 282 | 373,000 | 2,820 |
| 2003-09-10 | 252 | 276 | 252 | 271 | 354,000 | 2,710 |
| 2003-09-09 | 248 | 250 | 235 | 248 | 98,000 | 2,480 |
| 2003-09-08 | 255 | 258 | 250 | 250 | 83,000 | 2,500 |
| 2003-09-05 | 265 | 272 | 246 | 250 | 305,000 | 2,500 |
| 2003-09-04 | 272 | 296 | 260 | 270 | 361,000 | 2,700 |
| 2003-09-03 | 266 | 272 | 261 | 272 | 198,000 | 2,720 |
| 2003-09-02 | 255 | 266 | 250 | 265 | 315,000 | 2,650 |
| 2003-09-01 | 253 | 255 | 240 | 255 | 278,000 | 2,550 |
| 2003-08-29 | 242 | 258 | 241 | 255 | 615,000 | 2,550 |
| 2003-08-28 | 238 | 240 | 230 | 235 | 227,000 | 2,350 |
| 2003-08-27 | 236 | 245 | 222 | 240 | 555,000 | 2,400 |
| 2003-08-26 | 240 | 255 | 235 | 249 | 1,158,000 | 2,490 |
| 2003-08-25 | 195 | 235 | 190 | 235 | 1,099,000 | 2,350 |
| 2003-08-22 | 161 | 189 | 159 | 185 | 1,044,000 | 1,850 |
| 2003-08-21 | 149 | 157 | 146 | 155 | 259,000 | 1,550 |
| 2003-08-20 | 143 | 150 | 140 | 144 | 127,000 | 1,440 |
| 2003-08-19 | 145 | 145 | 144 | 144 | 33,000 | 1,440 |
| 2003-08-18 | 139 | 145 | 139 | 145 | 44,000 | 1,450 |
| 2003-08-15 | 138 | 139 | 138 | 138 | 9,000 | 1,380 |
| 2003-08-14 | 138 | 138 | 136 | 138 | 7,000 | 1,380 |
| 2003-08-13 | 137 | 138 | 136 | 138 | 18,000 | 1,380 |
| 2003-08-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-08-11 | 141 | 141 | 136 | 140 | 16,000 | 1,400 |
| 2003-08-08 | 139 | 140 | 136 | 140 | 26,000 | 1,400 |
| 2003-08-07 | 140 | 140 | 138 | 139 | 12,000 | 1,390 |
| 2003-08-06 | 140 | 140 | 136 | 140 | 9,000 | 1,400 |
| 2003-08-05 | 140 | 141 | 137 | 137 | 14,000 | 1,370 |
| 2003-08-04 | 136 | 142 | 136 | 141 | 35,000 | 1,410 |
| 2003-08-01 | 136 | 140 | 136 | 136 | 35,000 | 1,360 |
| 2003-07-31 | 138 | 140 | 137 | 139 | 22,000 | 1,390 |
| 2003-07-30 | 140 | 140 | 136 | 138 | 5,000 | 1,380 |
| 2003-07-29 | 135 | 136 | 135 | 136 | 15,000 | 1,360 |
| 2003-07-28 | 140 | 143 | 137 | 140 | 10,000 | 1,400 |
| 2003-07-25 | 135 | 137 | 134 | 134 | 14,000 | 1,340 |
| 2003-07-24 | 136 | 137 | 135 | 135 | 42,000 | 1,350 |
| 2003-07-23 | 136 | 142 | 135 | 142 | 12,000 | 1,420 |
| 2003-07-22 | 142 | 142 | 133 | 142 | 38,000 | 1,420 |
| 2003-07-18 | 134 | 134 | 110 | 127 | 51,000 | 1,270 |
| 2003-07-17 | 140 | 141 | 135 | 137 | 29,000 | 1,370 |
| 2003-07-16 | 143 | 145 | 139 | 143 | 90,000 | 1,430 |
| 2003-07-15 | 153 | 153 | 147 | 152 | 27,000 | 1,520 |
| 2003-07-14 | 154 | 155 | 149 | 155 | 16,000 | 1,550 |
| 2003-07-11 | 157 | 158 | 150 | 158 | 118,000 | 1,580 |
| 2003-07-10 | 161 | 161 | 155 | 160 | 286,000 | 1,600 |
| 2003-07-09 | 152 | 163 | 151 | 156 | 520,000 | 1,560 |
| 2003-07-08 | 142 | 149 | 140 | 149 | 217,000 | 1,490 |
| 2003-07-07 | 139 | 144 | 139 | 142 | 16,000 | 1,420 |
| 2003-07-04 | 137 | 137 | 136 | 137 | 25,000 | 1,370 |
| 2003-07-03 | 145 | 146 | 137 | 137 | 78,000 | 1,370 |
| 2003-07-02 | 143 | 145 | 143 | 145 | 51,000 | 1,450 |
| 2003-07-01 | 144 | 145 | 142 | 145 | 77,000 | 1,450 |
| 2003-06-30 | 146 | 147 | 142 | 146 | 75,000 | 1,460 |
| 2003-06-27 | 145 | 145 | 142 | 144 | 46,000 | 1,440 |
| 2003-06-26 | 144 | 144 | 138 | 143 | 27,000 | 1,430 |
| 2003-06-25 | 134 | 138 | 134 | 138 | 14,000 | 1,380 |
| 2003-06-24 | 142 | 142 | 138 | 138 | 17,000 | 1,380 |
| 2003-06-23 | 141 | 143 | 140 | 142 | 35,000 | 1,420 |
| 2003-06-20 | 137 | 141 | 137 | 139 | 34,000 | 1,390 |
| 2003-06-19 | 136 | 137 | 133 | 134 | 44,000 | 1,340 |
| 2003-06-18 | 138 | 139 | 134 | 139 | 34,000 | 1,390 |
| 2003-06-17 | 144 | 144 | 137 | 137 | 35,000 | 1,370 |
| 2003-06-16 | 137 | 141 | 132 | 139 | 75,000 | 1,390 |
| 2003-06-13 | 144 | 147 | 139 | 147 | 107,000 | 1,470 |
| 2003-06-12 | 147 | 150 | 144 | 148 | 193,000 | 1,480 |
| 2003-06-11 | 141 | 148 | 139 | 144 | 380,000 | 1,440 |
| 2003-06-10 | 135 | 135 | 131 | 131 | 17,000 | 1,310 |
| 2003-06-09 | 136 | 136 | 131 | 136 | 88,000 | 1,360 |
| 2003-06-06 | 136 | 139 | 130 | 134 | 104,000 | 1,340 |
| 2003-06-05 | 126 | 135 | 125 | 135 | 136,000 | 1,350 |
| 2003-06-04 | 127 | 128 | 124 | 124 | 37,000 | 1,240 |
| 2003-06-03 | 127 | 128 | 122 | 128 | 37,000 | 1,280 |
| 2003-06-02 | 127 | 127 | 126 | 126 | 21,000 | 1,260 |
| 2003-05-30 | 125 | 127 | 124 | 124 | 15,000 | 1,240 |
| 2003-05-29 | 127 | 127 | 122 | 124 | 22,000 | 1,240 |
| 2003-05-28 | 128 | 129 | 124 | 124 | 22,000 | 1,240 |
| 2003-05-27 | 126 | 129 | 125 | 125 | 32,000 | 1,250 |
| 2003-05-26 | 131 | 131 | 125 | 125 | 27,000 | 1,250 |
| 2003-05-23 | 122 | 129 | 122 | 126 | 45,000 | 1,260 |
| 2003-05-22 | 125 | 125 | 120 | 121 | 29,000 | 1,210 |
| 2003-05-21 | 133 | 133 | 125 | 127 | 44,000 | 1,270 |
| 2003-05-20 | 141 | 142 | 129 | 130 | 131,000 | 1,300 |
| 2003-05-19 | 130 | 139 | 130 | 138 | 509,000 | 1,380 |
| 2003-05-16 | 118 | 126 | 118 | 126 | 145,000 | 1,260 |
| 2003-05-15 | 115 | 117 | 114 | 117 | 69,000 | 1,170 |
| 2003-05-14 | 113 | 116 | 113 | 115 | 34,000 | 1,150 |
| 2003-05-13 | 115 | 116 | 113 | 113 | 36,000 | 1,130 |
| 2003-05-12 | 117 | 117 | 110 | 115 | 30,000 | 1,150 |
| 2003-05-09 | 109 | 116 | 107 | 112 | 49,000 | 1,120 |
| 2003-05-08 | 109 | 109 | 107 | 107 | 2,000 | 1,070 |
| 2003-05-07 | 113 | 113 | 105 | 105 | 44,000 | 1,050 |
| 2003-05-06 | 108 | 117 | 108 | 112 | 42,000 | 1,120 |
| 2003-05-02 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2003-05-01 | 106 | 108 | 106 | 108 | 7,000 | 1,080 |
| 2003-04-30 | 107 | 111 | 107 | 111 | 6,000 | 1,110 |
| 2003-04-28 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2003-04-25 | 113 | 113 | 108 | 109 | 24,000 | 1,090 |
| 2003-04-24 | 109 | 113 | 107 | 113 | 30,000 | 1,130 |
| 2003-04-23 | 119 | 119 | 110 | 115 | 82,000 | 1,150 |
| 2003-04-22 | 114 | 117 | 112 | 116 | 115,000 | 1,160 |
| 2003-04-21 | 113 | 113 | 107 | 110 | 65,000 | 1,100 |
| 2003-04-18 | 102 | 105 | 102 | 105 | 45,000 | 1,050 |
| 2003-04-17 | 102 | 102 | 101 | 101 | 11,000 | 1,010 |
| 2003-04-16 | 103 | 103 | 102 | 102 | 25,000 | 1,020 |
| 2003-04-15 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-04-14 | 100 | 103 | 100 | 103 | 20,000 | 1,030 |
| 2003-04-11 | 101 | 103 | 101 | 102 | 22,000 | 1,020 |
| 2003-04-10 | 104 | 104 | 102 | 103 | 33,000 | 1,030 |
| 2003-04-09 | 103 | 103 | 101 | 103 | 26,000 | 1,030 |
| 2003-04-08 | 101 | 103 | 101 | 102 | 13,000 | 1,020 |
| 2003-04-07 | 103 | 103 | 100 | 102 | 35,000 | 1,020 |
| 2003-04-04 | 103 | 103 | 101 | 101 | 9,000 | 1,010 |
| 2003-04-03 | 103 | 103 | 101 | 102 | 39,000 | 1,020 |
| 2003-04-02 | 103 | 103 | 102 | 102 | 20,000 | 1,020 |
| 2003-04-01 | 101 | 104 | 101 | 102 | 26,000 | 1,020 |
| 2003-03-31 | 106 | 106 | 103 | 103 | 44,000 | 1,030 |
| 2003-03-28 | 105 | 105 | 104 | 105 | 38,000 | 1,050 |
| 2003-03-27 | 103 | 106 | 101 | 105 | 55,000 | 1,050 |
| 2003-03-26 | 103 | 104 | 101 | 101 | 25,000 | 1,010 |
| 2003-03-25 | 103 | 108 | 103 | 104 | 23,000 | 1,040 |
| 2003-03-24 | 103 | 108 | 100 | 108 | 53,000 | 1,080 |
| 2003-03-20 | 101 | 101 | 98 | 99 | 37,000 | 990 |
| 2003-03-19 | 102 | 102 | 98 | 100 | 25,000 | 1,000 |
| 2003-03-18 | 105 | 106 | 101 | 101 | 48,000 | 1,010 |
| 2003-03-17 | 105 | 105 | 101 | 103 | 65,000 | 1,030 |
| 2003-03-14 | 108 | 108 | 106 | 106 | 61,000 | 1,060 |
| 2003-03-13 | 110 | 110 | 106 | 107 | 41,000 | 1,070 |
| 2003-03-12 | 107 | 109 | 107 | 109 | 32,000 | 1,090 |
| 2003-03-11 | 104 | 109 | 103 | 106 | 45,000 | 1,060 |
| 2003-03-10 | 110 | 110 | 102 | 103 | 116,000 | 1,030 |
| 2003-03-07 | 118 | 118 | 109 | 111 | 183,000 | 1,110 |
| 2003-03-06 | 128 | 136 | 118 | 120 | 462,000 | 1,200 |
| 2003-03-05 | 110 | 124 | 110 | 124 | 557,000 | 1,240 |
| 2003-03-04 | 109 | 109 | 107 | 109 | 129,000 | 1,090 |
| 2003-03-03 | 108 | 111 | 106 | 107 | 196,000 | 1,070 |
| 2003-02-28 | 109 | 110 | 104 | 105 | 262,000 | 1,050 |
| 2003-02-27 | 108 | 118 | 102 | 105 | 1,347,000 | 1,050 |
| 2003-02-26 | 130 | 130 | 88 | 102 | 3,288,000 | 1,020 |
| 2003-02-25 | 143 | 143 | 138 | 138 | 9,000 | 1,380 |
| 2003-02-24 | 152 | 155 | 141 | 155 | 30,000 | 1,550 |
| 2003-02-21 | 169 | 169 | 163 | 167 | 5,000 | 1,670 |
| 2003-02-20 | 161 | 172 | 135 | 169 | 107,000 | 1,690 |
| 2003-02-18 | 163 | 173 | 160 | 172 | 16,000 | 1,720 |
| 2003-02-17 | 159 | 174 | 159 | 174 | 11,000 | 1,740 |
| 2003-02-13 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2003-02-12 | 176 | 176 | 170 | 170 | 7,000 | 1,700 |
| 2003-02-10 | 179 | 179 | 178 | 179 | 7,000 | 1,790 |
| 2003-02-07 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2003-02-06 | 173 | 179 | 173 | 179 | 14,000 | 1,790 |
| 2003-02-05 | 172 | 177 | 172 | 177 | 14,000 | 1,770 |
| 2003-02-04 | 170 | 175 | 170 | 175 | 10,000 | 1,750 |
| 2003-02-03 | 166 | 171 | 165 | 171 | 4,000 | 1,710 |
| 2003-01-31 | 174 | 178 | 166 | 166 | 10,000 | 1,660 |
| 2003-01-30 | 167 | 179 | 167 | 179 | 27,000 | 1,790 |
| 2003-01-29 | 170 | 174 | 170 | 174 | 3,000 | 1,740 |
| 2003-01-28 | 168 | 175 | 166 | 175 | 96,000 | 1,750 |
| 2003-01-27 | 169 | 170 | 169 | 170 | 17,000 | 1,700 |
| 2003-01-24 | 174 | 174 | 174 | 174 | 10,000 | 1,740 |
| 2003-01-23 | 175 | 176 | 170 | 176 | 16,000 | 1,760 |
| 2003-01-22 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2003-01-21 | 178 | 178 | 170 | 172 | 8,000 | 1,720 |
| 2003-01-20 | 170 | 180 | 165 | 180 | 20,000 | 1,800 |
| 2003-01-17 | 180 | 180 | 169 | 179 | 10,000 | 1,790 |
| 2003-01-16 | 177 | 180 | 177 | 180 | 3,000 | 1,800 |
| 2003-01-15 | 184 | 187 | 182 | 187 | 30,000 | 1,870 |
| 2003-01-14 | 186 | 188 | 184 | 188 | 12,000 | 1,880 |
| 2003-01-10 | 180 | 188 | 175 | 188 | 36,000 | 1,880 |
| 2003-01-09 | 181 | 181 | 174 | 180 | 8,000 | 1,800 |
| 2003-01-08 | 171 | 178 | 171 | 178 | 5,000 | 1,780 |
| 2003-01-07 | 180 | 190 | 180 | 190 | 19,000 | 1,900 |
| 2003-01-06 | 179 | 180 | 175 | 180 | 24,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
