1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 2004年

7021 (株)ニッチツ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302112142112147,0002,140
2004-12-2921521520820850,0002,080
2004-12-2821221521221429,0002,140
2004-12-2721621821421438,0002,140
2004-12-2420821420821259,0002,120
2004-12-2221021120521042,0002,100
2004-12-2120920920520932,0002,090
2004-12-2021121120520819,0002,080
2004-12-172032062032068,0002,060
2004-12-1620720820220321,0002,030
2004-12-1520720720220323,0002,030
2004-12-1420120119920180,0002,010
2004-12-132032032012017,0002,010
2004-12-1020520520220218,0002,020
2004-12-092032052032036,0002,030
2004-12-0820520520320311,0002,030
2004-12-0720620919920796,0002,070
2004-12-062032052032047,0002,040
2004-12-032052072052056,0002,050
2004-12-0220720720320316,0002,030
2004-12-0120720820720715,0002,070
2004-11-3021021020920911,0002,090
2004-11-292112122112125,0002,120
2004-11-262112112112111,0002,110
2004-11-252092092092094,0002,090
2004-11-242112152112159,0002,150
2004-11-2221721721021110,0002,110
2004-11-1920921720921613,0002,160
2004-11-182172172122129,0002,120
2004-11-1721321320821010,0002,100
2004-11-162132132102117,0002,110
2004-11-1521021821021329,0002,130
2004-11-1221821821421516,0002,150
2004-11-1122222422022075,0002,200
2004-11-10216222216221154,0002,210
2004-11-0921121521121536,0002,150
2004-11-0820821020820814,0002,080
2004-11-052092092052087,0002,080
2004-11-0420820920820920,0002,090
2004-11-0220821020220918,0002,090
2004-11-0120520720120529,0002,050
2004-10-2920620820620622,0002,060
2004-10-2820420620420615,0002,060
2004-10-271982031982039,0002,030
2004-10-262002001992005,0002,000
2004-10-2519520319520325,0002,030
2004-10-2220420520220219,0002,020
2004-10-2120720920520521,0002,050
2004-10-2020721020520737,0002,070
2004-10-1921521521521520,0002,150
2004-10-1821021220221227,0002,120
2004-10-1520521120520894,0002,080
2004-10-1422022021421449,0002,140
2004-10-13220222216222136,0002,220
2004-10-1221821821321380,0002,130
2004-10-0821821921021368,0002,130
2004-10-07219223218219167,0002,190
2004-10-06213220213217287,0002,170
2004-10-0520320920320620,0002,060
2004-10-0420820820020028,0002,000
2004-10-0119520419520444,0002,040
2004-09-3019620519520024,0002,000
2004-09-2920020019619612,0001,960
2004-09-282002001981989,0001,980
2004-09-271992001992002,0002,000
2004-09-2419620119020156,0002,010
2004-09-2220921020020538,0002,050
2004-09-2120821020820813,0002,080
2004-09-1721121420920945,0002,090
2004-09-1621321520921045,0002,100
2004-09-1521221420821339,0002,130
2004-09-1421321520820825,0002,080
2004-09-132102172102129,0002,120
2004-09-1022022021221427,0002,140
2004-09-0922022321921932,0002,190
2004-09-08225225216218117,0002,180
2004-09-07210225208224164,0002,240
2004-09-0620520820520832,0002,080
2004-09-0320320720220730,0002,070
2004-09-022032032012012,0002,010
2004-09-0120320420220311,0002,030
2004-08-3120720719820322,0002,030
2004-08-3020720720520512,0002,050
2004-08-2719719719719712,0001,970
2004-08-2619720319720015,0002,000
2004-08-2519219519219510,0001,950
2004-08-241901971901963,0001,960
2004-08-231941951921958,0001,950
2004-08-2019419419019117,0001,910
2004-08-1919019519019210,0001,920
2004-08-1819319319019116,0001,910
2004-08-1719119319119211,0001,920
2004-08-161951951901902,0001,900
2004-08-132012011981988,0001,980
2004-08-122022022002006,0002,000
2004-08-111981981981981,0001,980
2004-08-101962021962024,0002,020
2004-08-0919319618719615,0001,960
2004-08-0619719719519611,0001,960
2004-08-051971971951958,0001,950
2004-08-0420320419519527,0001,950
2004-08-0320020120020158,0002,010
2004-08-0220020920020029,0002,000
2004-07-302002001962004,0002,000
2004-07-2920820820020023,0002,000
2004-07-2819920819920815,0002,080
2004-07-2719520219520056,0002,000
2004-07-2619020019020057,0002,000
2004-07-2320020219620063,0002,000
2004-07-2220320319820263,0002,020
2004-07-2120620620220420,0002,040
2004-07-2020720720320545,0002,050
2004-07-1620521020520847,0002,080
2004-07-15220220202203117,0002,030
2004-07-14223224212212141,0002,120
2004-07-13225227216220307,0002,200
2004-07-12240243222225218,0002,250
2004-07-09229234227230134,0002,300
2004-07-08263263232238787,0002,380
2004-07-072262962262631,910,0002,630
2004-07-06223226219225118,0002,250
2004-07-05225231216223196,0002,230
2004-07-0220822020622095,0002,200
2004-07-0120521020321041,0002,100
2004-06-3020320520220429,0002,040
2004-06-292022022022022,0002,020
2004-06-2820320320220215,0002,020
2004-06-252032032002029,0002,020
2004-06-2420220320020023,0002,000
2004-06-2320220220020010,0002,000
2004-06-2220320320020238,0002,020
2004-06-2120420420120419,0002,040
2004-06-1820520520020038,0002,000
2004-06-1720320520120125,0002,010
2004-06-1620420420120322,0002,030
2004-06-1520320320220216,0002,020
2004-06-1420020320020119,0002,010
2004-06-1120420420220214,0002,020
2004-06-1019820319320339,0002,030
2004-06-0919619719319723,0001,970
2004-06-0819319619219619,0001,960
2004-06-0719319819319318,0001,930
2004-06-041861901861908,0001,900
2004-06-0319219218618615,0001,860
2004-06-0219219519019112,0001,910
2004-06-0119119619019021,0001,900
2004-05-3119319819119121,0001,910
2004-05-2819519519319317,0001,930
2004-05-2719919919419410,0001,940
2004-05-2619519819419513,0001,950
2004-05-251921941921945,0001,940
2004-05-2419720018919145,0001,910
2004-05-2120021019619632,0001,960
2004-05-2020020019519535,0001,950
2004-05-1918820018820023,0002,000
2004-05-1818519017519043,0001,900
2004-05-1718019417519478,0001,940
2004-05-14210219201205130,0002,050
2004-05-1320320319519529,0001,950
2004-05-1219019919019943,0001,990
2004-05-11180189173189124,0001,890
2004-05-1021021319019059,0001,900
2004-05-0721922021521538,0002,150
2004-05-0621922321821849,0002,180
2004-04-3022022221521958,0002,190
2004-04-2822422522122320,0002,230
2004-04-2722822821922599,0002,250
2004-04-2623023022223098,0002,300
2004-04-2322923522822852,0002,280
2004-04-2223023422823139,0002,310
2004-04-2123323522522554,0002,250
2004-04-2023323723123243,0002,320
2004-04-19243250228230115,0002,300
2004-04-1624524524024353,0002,430
2004-04-15252256240245219,0002,450
2004-04-14235250235249318,0002,490
2004-04-13234253229235446,0002,350
2004-04-12214230214229202,0002,290
2004-04-09215220203206236,0002,060
2004-04-0822822822322372,0002,230
2004-04-07224230223225138,0002,250
2004-04-0622322522322369,0002,230
2004-04-0522823022122188,0002,210
2004-04-02225230221226113,0002,260
2004-04-01226230223225125,0002,250
2004-03-31219237219224309,0002,240
2004-03-30215219211215136,0002,150
2004-03-2921121120821149,0002,110
2004-03-2621021220920966,0002,090
2004-03-2521021420921057,0002,100
2004-03-2420821220820933,0002,090
2004-03-2320821120620677,0002,060
2004-03-2221121120520964,0002,090
2004-03-19206210205205108,0002,050
2004-03-18214216205205108,0002,050
2004-03-1721121421021394,0002,130
2004-03-16204210203209176,0002,090
2004-03-15205205200203171,0002,030
2004-03-12207213205206152,0002,060
2004-03-11215216207214147,0002,140
2004-03-10207219204217377,0002,170
2004-03-09203204199203255,0002,030
2004-03-08206215201206487,0002,060
2004-03-05182194182193445,0001,930
2004-03-04175179174178102,0001,780
2004-03-0317517617317458,0001,740
2004-03-0217517617217465,0001,740
2004-03-01175177170170187,0001,700
2004-02-2717017216917292,0001,720
2004-02-2616816916516971,0001,690
2004-02-2517017116816969,0001,690
2004-02-24174174169169145,0001,690
2004-02-23164173161173175,0001,730
2004-02-2016016015916039,0001,600
2004-02-1915816115816030,0001,600
2004-02-1815616115616030,0001,600
2004-02-1715715715515522,0001,550
2004-02-1615915915615619,0001,560
2004-02-1315916115715932,0001,590
2004-02-1215616315616320,0001,630
2004-02-1016316315715729,0001,570
2004-02-0916316315815825,0001,580
2004-02-0615615815615817,0001,580
2004-02-0515315515315527,0001,550
2004-02-0416016015515625,0001,560
2004-02-0316116115516055,0001,600
2004-02-0216216316116226,0001,620
2004-01-3016416916416628,0001,660
2004-01-2916716716416539,0001,650
2004-01-2816417016117091,0001,700
2004-01-2717217216616660,0001,660
2004-01-2617317316917170,0001,710
2004-01-23171172168170221,0001,700
2004-01-22160175159171280,0001,710
2004-01-2115815815615753,0001,570
2004-01-20160160155158118,0001,580
2004-01-19156162155155104,0001,550
2004-01-1615815815415566,0001,550
2004-01-1516116215815983,0001,590
2004-01-1415616015516080,0001,600
2004-01-1315915915515692,0001,560
2004-01-09155157150152118,0001,520
2004-01-08150154149153103,0001,530
2004-01-0714515014314782,0001,470
2004-01-0614714814114386,0001,430
2004-01-0514614714614628,0001,460

分割・併合履歴 ： [2017-09-27]1株→0.1株