7021 (株)ニッチツ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 371 | 371 | 365 | 369 | 47,000 | 3,690 |
| 2005-12-29 | 375 | 380 | 366 | 372 | 169,000 | 3,720 |
| 2005-12-28 | 370 | 371 | 361 | 370 | 235,000 | 3,700 |
| 2005-12-27 | 352 | 370 | 352 | 370 | 348,000 | 3,700 |
| 2005-12-26 | 340 | 351 | 340 | 350 | 114,000 | 3,500 |
| 2005-12-22 | 340 | 344 | 338 | 340 | 32,000 | 3,400 |
| 2005-12-21 | 342 | 346 | 340 | 342 | 84,000 | 3,420 |
| 2005-12-20 | 338 | 342 | 335 | 340 | 46,000 | 3,400 |
| 2005-12-19 | 332 | 339 | 327 | 338 | 91,000 | 3,380 |
| 2005-12-16 | 335 | 338 | 331 | 332 | 51,000 | 3,320 |
| 2005-12-15 | 345 | 345 | 338 | 339 | 27,000 | 3,390 |
| 2005-12-14 | 346 | 357 | 339 | 345 | 128,000 | 3,450 |
| 2005-12-13 | 351 | 351 | 334 | 347 | 82,000 | 3,470 |
| 2005-12-12 | 348 | 354 | 347 | 348 | 93,000 | 3,480 |
| 2005-12-09 | 338 | 343 | 337 | 343 | 72,000 | 3,430 |
| 2005-12-08 | 351 | 351 | 331 | 337 | 253,000 | 3,370 |
| 2005-12-07 | 340 | 355 | 340 | 346 | 391,000 | 3,460 |
| 2005-12-06 | 345 | 347 | 330 | 337 | 337,000 | 3,370 |
| 2005-12-05 | 327 | 342 | 327 | 338 | 436,000 | 3,380 |
| 2005-12-02 | 329 | 329 | 323 | 323 | 201,000 | 3,230 |
| 2005-12-01 | 330 | 331 | 310 | 320 | 632,000 | 3,200 |
| 2005-11-30 | 302 | 326 | 300 | 325 | 599,000 | 3,250 |
| 2005-11-29 | 300 | 302 | 298 | 302 | 82,000 | 3,020 |
| 2005-11-28 | 304 | 304 | 298 | 302 | 67,000 | 3,020 |
| 2005-11-25 | 303 | 304 | 300 | 304 | 25,000 | 3,040 |
| 2005-11-24 | 307 | 309 | 303 | 303 | 109,000 | 3,030 |
| 2005-11-22 | 303 | 306 | 302 | 304 | 27,000 | 3,040 |
| 2005-11-21 | 299 | 306 | 299 | 302 | 82,000 | 3,020 |
| 2005-11-18 | 302 | 302 | 299 | 300 | 64,000 | 3,000 |
| 2005-11-17 | 305 | 305 | 299 | 302 | 60,000 | 3,020 |
| 2005-11-16 | 300 | 301 | 295 | 301 | 95,000 | 3,010 |
| 2005-11-15 | 305 | 306 | 300 | 303 | 68,000 | 3,030 |
| 2005-11-14 | 315 | 321 | 305 | 307 | 430,000 | 3,070 |
| 2005-11-11 | 299 | 310 | 299 | 310 | 188,000 | 3,100 |
| 2005-11-10 | 299 | 302 | 297 | 301 | 48,000 | 3,010 |
| 2005-11-09 | 303 | 303 | 294 | 299 | 80,000 | 2,990 |
| 2005-11-08 | 307 | 307 | 303 | 305 | 56,000 | 3,050 |
| 2005-11-07 | 308 | 308 | 304 | 308 | 83,000 | 3,080 |
| 2005-11-04 | 303 | 306 | 302 | 303 | 106,000 | 3,030 |
| 2005-11-02 | 300 | 303 | 296 | 302 | 135,000 | 3,020 |
| 2005-11-01 | 294 | 294 | 289 | 294 | 32,000 | 2,940 |
| 2005-10-31 | 286 | 290 | 286 | 290 | 52,000 | 2,900 |
| 2005-10-28 | 283 | 286 | 283 | 284 | 30,000 | 2,840 |
| 2005-10-27 | 284 | 287 | 281 | 282 | 47,000 | 2,820 |
| 2005-10-26 | 286 | 287 | 283 | 286 | 19,000 | 2,860 |
| 2005-10-25 | 282 | 287 | 282 | 283 | 18,000 | 2,830 |
| 2005-10-24 | 282 | 287 | 282 | 282 | 20,000 | 2,820 |
| 2005-10-21 | 281 | 282 | 280 | 282 | 23,000 | 2,820 |
| 2005-10-20 | 283 | 285 | 281 | 281 | 18,000 | 2,810 |
| 2005-10-19 | 285 | 285 | 280 | 280 | 53,000 | 2,800 |
| 2005-10-18 | 285 | 287 | 284 | 285 | 29,000 | 2,850 |
| 2005-10-17 | 290 | 290 | 286 | 286 | 27,000 | 2,860 |
| 2005-10-14 | 285 | 291 | 285 | 286 | 47,000 | 2,860 |
| 2005-10-13 | 287 | 289 | 285 | 286 | 23,000 | 2,860 |
| 2005-10-12 | 288 | 288 | 281 | 286 | 75,000 | 2,860 |
| 2005-10-11 | 287 | 289 | 282 | 287 | 52,000 | 2,870 |
| 2005-10-07 | 283 | 289 | 281 | 289 | 50,000 | 2,890 |
| 2005-10-06 | 291 | 291 | 285 | 285 | 42,000 | 2,850 |
| 2005-10-05 | 292 | 293 | 290 | 293 | 16,000 | 2,930 |
| 2005-10-04 | 288 | 291 | 287 | 291 | 21,000 | 2,910 |
| 2005-10-03 | 293 | 294 | 288 | 288 | 53,000 | 2,880 |
| 2005-09-30 | 294 | 296 | 285 | 293 | 39,000 | 2,930 |
| 2005-09-29 | 284 | 296 | 284 | 290 | 79,000 | 2,900 |
| 2005-09-28 | 289 | 292 | 284 | 287 | 81,000 | 2,870 |
| 2005-09-27 | 298 | 298 | 275 | 275 | 118,000 | 2,750 |
| 2005-09-26 | 294 | 301 | 294 | 296 | 48,000 | 2,960 |
| 2005-09-22 | 298 | 299 | 295 | 295 | 44,000 | 2,950 |
| 2005-09-21 | 304 | 305 | 298 | 299 | 173,000 | 2,990 |
| 2005-09-20 | 305 | 310 | 299 | 299 | 87,000 | 2,990 |
| 2005-09-16 | 309 | 309 | 292 | 306 | 185,000 | 3,060 |
| 2005-09-15 | 305 | 310 | 301 | 309 | 245,000 | 3,090 |
| 2005-09-14 | 294 | 307 | 293 | 302 | 262,000 | 3,020 |
| 2005-09-13 | 292 | 294 | 291 | 292 | 63,000 | 2,920 |
| 2005-09-12 | 295 | 297 | 291 | 291 | 64,000 | 2,910 |
| 2005-09-09 | 293 | 293 | 289 | 292 | 76,000 | 2,920 |
| 2005-09-08 | 289 | 294 | 284 | 293 | 141,000 | 2,930 |
| 2005-09-07 | 295 | 296 | 290 | 292 | 106,000 | 2,920 |
| 2005-09-06 | 309 | 310 | 294 | 298 | 255,000 | 2,980 |
| 2005-09-05 | 289 | 317 | 286 | 305 | 744,000 | 3,050 |
| 2005-09-02 | 289 | 289 | 271 | 286 | 91,000 | 2,860 |
| 2005-09-01 | 287 | 291 | 285 | 290 | 79,000 | 2,900 |
| 2005-08-31 | 292 | 294 | 286 | 287 | 85,000 | 2,870 |
| 2005-08-30 | 288 | 293 | 288 | 289 | 40,000 | 2,890 |
| 2005-08-29 | 287 | 296 | 287 | 288 | 135,000 | 2,880 |
| 2005-08-26 | 290 | 290 | 285 | 285 | 34,000 | 2,850 |
| 2005-08-25 | 283 | 297 | 283 | 285 | 192,000 | 2,850 |
| 2005-08-24 | 285 | 285 | 282 | 284 | 56,000 | 2,840 |
| 2005-08-23 | 293 | 293 | 285 | 285 | 101,000 | 2,850 |
| 2005-08-22 | 291 | 291 | 285 | 289 | 66,000 | 2,890 |
| 2005-08-19 | 297 | 297 | 285 | 288 | 218,000 | 2,880 |
| 2005-08-18 | 298 | 299 | 291 | 293 | 340,000 | 2,930 |
| 2005-08-17 | 295 | 313 | 292 | 303 | 1,906,000 | 3,030 |
| 2005-08-16 | 290 | 293 | 281 | 282 | 381,000 | 2,820 |
| 2005-08-15 | 285 | 294 | 280 | 288 | 1,122,000 | 2,880 |
| 2005-08-12 | 264 | 273 | 263 | 273 | 112,000 | 2,730 |
| 2005-08-11 | 267 | 267 | 260 | 262 | 50,000 | 2,620 |
| 2005-08-10 | 268 | 268 | 261 | 265 | 76,000 | 2,650 |
| 2005-08-09 | 257 | 267 | 256 | 263 | 66,000 | 2,630 |
| 2005-08-08 | 255 | 257 | 250 | 256 | 63,000 | 2,560 |
| 2005-08-05 | 273 | 275 | 256 | 257 | 124,000 | 2,570 |
| 2005-08-04 | 272 | 272 | 256 | 263 | 98,000 | 2,630 |
| 2005-08-03 | 267 | 280 | 267 | 275 | 493,000 | 2,750 |
| 2005-08-02 | 262 | 264 | 259 | 262 | 85,000 | 2,620 |
| 2005-08-01 | 259 | 262 | 258 | 261 | 89,000 | 2,610 |
| 2005-07-29 | 256 | 260 | 256 | 259 | 13,000 | 2,590 |
| 2005-07-28 | 260 | 260 | 255 | 259 | 22,000 | 2,590 |
| 2005-07-27 | 259 | 260 | 256 | 258 | 50,000 | 2,580 |
| 2005-07-26 | 250 | 259 | 250 | 256 | 54,000 | 2,560 |
| 2005-07-25 | 250 | 252 | 247 | 247 | 53,000 | 2,470 |
| 2005-07-22 | 263 | 263 | 253 | 253 | 47,000 | 2,530 |
| 2005-07-21 | 266 | 267 | 258 | 263 | 46,000 | 2,630 |
| 2005-07-20 | 263 | 265 | 262 | 265 | 79,000 | 2,650 |
| 2005-07-19 | 260 | 263 | 259 | 262 | 107,000 | 2,620 |
| 2005-07-15 | 258 | 260 | 258 | 258 | 38,000 | 2,580 |
| 2005-07-14 | 257 | 258 | 253 | 258 | 29,000 | 2,580 |
| 2005-07-13 | 257 | 258 | 252 | 257 | 70,000 | 2,570 |
| 2005-07-12 | 255 | 257 | 251 | 256 | 121,000 | 2,560 |
| 2005-07-11 | 251 | 261 | 245 | 255 | 141,000 | 2,550 |
| 2005-07-08 | 245 | 248 | 245 | 246 | 14,000 | 2,460 |
| 2005-07-07 | 247 | 247 | 243 | 246 | 21,000 | 2,460 |
| 2005-07-06 | 244 | 247 | 244 | 247 | 59,000 | 2,470 |
| 2005-07-05 | 243 | 244 | 242 | 244 | 34,000 | 2,440 |
| 2005-07-04 | 242 | 243 | 241 | 243 | 25,000 | 2,430 |
| 2005-07-01 | 242 | 243 | 239 | 240 | 49,000 | 2,400 |
| 2005-06-30 | 242 | 244 | 242 | 244 | 13,000 | 2,440 |
| 2005-06-29 | 243 | 245 | 241 | 244 | 25,000 | 2,440 |
| 2005-06-28 | 242 | 243 | 241 | 243 | 24,000 | 2,430 |
| 2005-06-27 | 240 | 243 | 240 | 241 | 38,000 | 2,410 |
| 2005-06-24 | 242 | 243 | 241 | 243 | 15,000 | 2,430 |
| 2005-06-23 | 244 | 244 | 244 | 244 | 6,000 | 2,440 |
| 2005-06-22 | 245 | 246 | 244 | 245 | 18,000 | 2,450 |
| 2005-06-21 | 246 | 246 | 245 | 245 | 15,000 | 2,450 |
| 2005-06-20 | 242 | 245 | 240 | 243 | 42,000 | 2,430 |
| 2005-06-17 | 240 | 243 | 240 | 242 | 38,000 | 2,420 |
| 2005-06-16 | 245 | 245 | 241 | 242 | 55,000 | 2,420 |
| 2005-06-15 | 245 | 247 | 240 | 246 | 22,000 | 2,460 |
| 2005-06-14 | 248 | 249 | 240 | 247 | 31,000 | 2,470 |
| 2005-06-13 | 241 | 248 | 241 | 248 | 44,000 | 2,480 |
| 2005-06-10 | 252 | 252 | 248 | 248 | 17,000 | 2,480 |
| 2005-06-09 | 251 | 251 | 235 | 251 | 27,000 | 2,510 |
| 2005-06-08 | 254 | 254 | 250 | 251 | 9,000 | 2,510 |
| 2005-06-07 | 254 | 256 | 251 | 254 | 29,000 | 2,540 |
| 2005-06-06 | 255 | 255 | 250 | 252 | 22,000 | 2,520 |
| 2005-06-03 | 249 | 250 | 248 | 250 | 17,000 | 2,500 |
| 2005-06-02 | 249 | 249 | 247 | 248 | 13,000 | 2,480 |
| 2005-06-01 | 245 | 246 | 240 | 246 | 22,000 | 2,460 |
| 2005-05-31 | 249 | 249 | 243 | 243 | 27,000 | 2,430 |
| 2005-05-30 | 239 | 245 | 239 | 244 | 54,000 | 2,440 |
| 2005-05-27 | 237 | 245 | 237 | 245 | 44,000 | 2,450 |
| 2005-05-26 | 240 | 240 | 233 | 234 | 53,000 | 2,340 |
| 2005-05-25 | 250 | 250 | 225 | 245 | 46,000 | 2,450 |
| 2005-05-24 | 255 | 255 | 250 | 251 | 8,000 | 2,510 |
| 2005-05-23 | 256 | 256 | 243 | 249 | 40,000 | 2,490 |
| 2005-05-20 | 256 | 256 | 252 | 252 | 9,000 | 2,520 |
| 2005-05-19 | 251 | 253 | 249 | 252 | 26,000 | 2,520 |
| 2005-05-18 | 252 | 252 | 246 | 246 | 22,000 | 2,460 |
| 2005-05-17 | 260 | 261 | 241 | 241 | 42,000 | 2,410 |
| 2005-05-16 | 263 | 269 | 255 | 258 | 109,000 | 2,580 |
| 2005-05-13 | 274 | 282 | 274 | 282 | 28,000 | 2,820 |
| 2005-05-12 | 285 | 289 | 279 | 284 | 70,000 | 2,840 |
| 2005-05-11 | 275 | 285 | 273 | 283 | 81,000 | 2,830 |
| 2005-05-10 | 274 | 275 | 268 | 275 | 45,000 | 2,750 |
| 2005-05-09 | 271 | 271 | 267 | 267 | 8,000 | 2,670 |
| 2005-05-06 | 268 | 272 | 265 | 266 | 27,000 | 2,660 |
| 2005-05-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2005-04-28 | 267 | 269 | 260 | 260 | 7,000 | 2,600 |
| 2005-04-27 | 260 | 265 | 250 | 265 | 22,000 | 2,650 |
| 2005-04-26 | 269 | 270 | 265 | 265 | 14,000 | 2,650 |
| 2005-04-25 | 254 | 270 | 254 | 268 | 41,000 | 2,680 |
| 2005-04-22 | 259 | 265 | 257 | 264 | 30,000 | 2,640 |
| 2005-04-21 | 244 | 250 | 243 | 250 | 24,000 | 2,500 |
| 2005-04-20 | 255 | 260 | 255 | 255 | 46,000 | 2,550 |
| 2005-04-19 | 243 | 250 | 241 | 244 | 39,000 | 2,440 |
| 2005-04-18 | 240 | 245 | 235 | 236 | 64,000 | 2,360 |
| 2005-04-15 | 255 | 258 | 254 | 258 | 49,000 | 2,580 |
| 2005-04-14 | 265 | 266 | 260 | 265 | 51,000 | 2,650 |
| 2005-04-13 | 268 | 271 | 268 | 270 | 35,000 | 2,700 |
| 2005-04-12 | 272 | 272 | 265 | 271 | 16,000 | 2,710 |
| 2005-04-11 | 278 | 278 | 272 | 275 | 18,000 | 2,750 |
| 2005-04-08 | 279 | 282 | 277 | 278 | 30,000 | 2,780 |
| 2005-04-07 | 279 | 282 | 277 | 279 | 15,000 | 2,790 |
| 2005-04-06 | 279 | 279 | 276 | 276 | 73,000 | 2,760 |
| 2005-04-05 | 266 | 275 | 264 | 271 | 73,000 | 2,710 |
| 2005-04-04 | 260 | 266 | 260 | 265 | 112,000 | 2,650 |
| 2005-04-01 | 262 | 272 | 262 | 266 | 55,000 | 2,660 |
| 2005-03-31 | 271 | 271 | 266 | 270 | 36,000 | 2,700 |
| 2005-03-30 | 271 | 271 | 261 | 261 | 62,000 | 2,610 |
| 2005-03-29 | 278 | 283 | 273 | 276 | 44,000 | 2,760 |
| 2005-03-28 | 277 | 284 | 275 | 284 | 46,000 | 2,840 |
| 2005-03-25 | 290 | 293 | 284 | 284 | 150,000 | 2,840 |
| 2005-03-24 | 283 | 287 | 280 | 287 | 104,000 | 2,870 |
| 2005-03-23 | 286 | 288 | 280 | 280 | 115,000 | 2,800 |
| 2005-03-22 | 285 | 287 | 280 | 282 | 138,000 | 2,820 |
| 2005-03-18 | 287 | 288 | 280 | 284 | 124,000 | 2,840 |
| 2005-03-17 | 281 | 282 | 279 | 279 | 51,000 | 2,790 |
| 2005-03-16 | 286 | 286 | 271 | 283 | 135,000 | 2,830 |
| 2005-03-15 | 290 | 290 | 281 | 287 | 127,000 | 2,870 |
| 2005-03-14 | 292 | 293 | 287 | 287 | 211,000 | 2,870 |
| 2005-03-11 | 292 | 292 | 279 | 287 | 443,000 | 2,870 |
| 2005-03-10 | 272 | 282 | 272 | 273 | 105,000 | 2,730 |
| 2005-03-09 | 277 | 282 | 273 | 277 | 160,000 | 2,770 |
| 2005-03-08 | 281 | 282 | 275 | 281 | 63,000 | 2,810 |
| 2005-03-07 | 285 | 287 | 281 | 282 | 173,000 | 2,820 |
| 2005-03-04 | 278 | 284 | 277 | 280 | 227,000 | 2,800 |
| 2005-03-03 | 273 | 276 | 267 | 276 | 122,000 | 2,760 |
| 2005-03-02 | 274 | 278 | 269 | 273 | 154,000 | 2,730 |
| 2005-03-01 | 270 | 275 | 270 | 272 | 76,000 | 2,720 |
| 2005-02-28 | 268 | 280 | 266 | 274 | 305,000 | 2,740 |
| 2005-02-25 | 265 | 267 | 263 | 264 | 82,000 | 2,640 |
| 2005-02-24 | 258 | 270 | 258 | 264 | 189,000 | 2,640 |
| 2005-02-23 | 255 | 263 | 255 | 255 | 121,000 | 2,550 |
| 2005-02-22 | 260 | 263 | 256 | 259 | 75,000 | 2,590 |
| 2005-02-21 | 248 | 257 | 246 | 256 | 69,000 | 2,560 |
| 2005-02-18 | 239 | 248 | 238 | 243 | 56,000 | 2,430 |
| 2005-02-17 | 250 | 253 | 242 | 243 | 162,000 | 2,430 |
| 2005-02-16 | 256 | 257 | 249 | 249 | 59,000 | 2,490 |
| 2005-02-15 | 261 | 261 | 258 | 258 | 54,000 | 2,580 |
| 2005-02-14 | 262 | 263 | 259 | 260 | 60,000 | 2,600 |
| 2005-02-10 | 266 | 266 | 256 | 257 | 75,000 | 2,570 |
| 2005-02-09 | 263 | 264 | 256 | 260 | 68,000 | 2,600 |
| 2005-02-08 | 260 | 265 | 258 | 258 | 123,000 | 2,580 |
| 2005-02-07 | 259 | 269 | 257 | 260 | 519,000 | 2,600 |
| 2005-02-04 | 249 | 249 | 241 | 244 | 86,000 | 2,440 |
| 2005-02-03 | 257 | 257 | 251 | 251 | 102,000 | 2,510 |
| 2005-02-02 | 248 | 258 | 248 | 258 | 50,000 | 2,580 |
| 2005-02-01 | 242 | 250 | 242 | 249 | 95,000 | 2,490 |
| 2005-01-31 | 249 | 249 | 243 | 243 | 51,000 | 2,430 |
| 2005-01-28 | 251 | 251 | 244 | 244 | 87,000 | 2,440 |
| 2005-01-27 | 260 | 262 | 241 | 247 | 266,000 | 2,470 |
| 2005-01-26 | 255 | 262 | 250 | 252 | 337,000 | 2,520 |
| 2005-01-25 | 288 | 291 | 261 | 269 | 915,000 | 2,690 |
| 2005-01-24 | 282 | 288 | 273 | 277 | 973,000 | 2,770 |
| 2005-01-21 | 253 | 285 | 252 | 282 | 1,782,000 | 2,820 |
| 2005-01-20 | 252 | 260 | 240 | 250 | 402,000 | 2,500 |
| 2005-01-19 | 264 | 274 | 254 | 254 | 1,506,000 | 2,540 |
| 2005-01-18 | 230 | 249 | 226 | 249 | 682,000 | 2,490 |
| 2005-01-17 | 221 | 234 | 217 | 231 | 196,000 | 2,310 |
| 2005-01-14 | 218 | 219 | 212 | 216 | 139,000 | 2,160 |
| 2005-01-13 | 222 | 222 | 218 | 219 | 96,000 | 2,190 |
| 2005-01-12 | 218 | 220 | 215 | 218 | 67,000 | 2,180 |
| 2005-01-11 | 228 | 228 | 221 | 221 | 183,000 | 2,210 |
| 2005-01-07 | 217 | 223 | 216 | 219 | 298,000 | 2,190 |
| 2005-01-06 | 212 | 215 | 212 | 212 | 53,000 | 2,120 |
| 2005-01-05 | 211 | 215 | 211 | 212 | 58,000 | 2,120 |
| 2005-01-04 | 212 | 213 | 212 | 213 | 9,000 | 2,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
