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
2005-12-3037137136536947,0003,690
2005-12-29375380366372169,0003,720
2005-12-28370371361370235,0003,700
2005-12-27352370352370348,0003,700
2005-12-26340351340350114,0003,500
2005-12-2234034433834032,0003,400
2005-12-2134234634034284,0003,420
2005-12-2033834233534046,0003,400
2005-12-1933233932733891,0003,380
2005-12-1633533833133251,0003,320
2005-12-1534534533833927,0003,390
2005-12-14346357339345128,0003,450
2005-12-1335135133434782,0003,470
2005-12-1234835434734893,0003,480
2005-12-0933834333734372,0003,430
2005-12-08351351331337253,0003,370
2005-12-07340355340346391,0003,460
2005-12-06345347330337337,0003,370
2005-12-05327342327338436,0003,380
2005-12-02329329323323201,0003,230
2005-12-01330331310320632,0003,200
2005-11-30302326300325599,0003,250
2005-11-2930030229830282,0003,020
2005-11-2830430429830267,0003,020
2005-11-2530330430030425,0003,040
2005-11-24307309303303109,0003,030
2005-11-2230330630230427,0003,040
2005-11-2129930629930282,0003,020
2005-11-1830230229930064,0003,000
2005-11-1730530529930260,0003,020
2005-11-1630030129530195,0003,010
2005-11-1530530630030368,0003,030
2005-11-14315321305307430,0003,070
2005-11-11299310299310188,0003,100
2005-11-1029930229730148,0003,010
2005-11-0930330329429980,0002,990
2005-11-0830730730330556,0003,050
2005-11-0730830830430883,0003,080
2005-11-04303306302303106,0003,030
2005-11-02300303296302135,0003,020
2005-11-0129429428929432,0002,940
2005-10-3128629028629052,0002,900
2005-10-2828328628328430,0002,840
2005-10-2728428728128247,0002,820
2005-10-2628628728328619,0002,860
2005-10-2528228728228318,0002,830
2005-10-2428228728228220,0002,820
2005-10-2128128228028223,0002,820
2005-10-2028328528128118,0002,810
2005-10-1928528528028053,0002,800
2005-10-1828528728428529,0002,850
2005-10-1729029028628627,0002,860
2005-10-1428529128528647,0002,860
2005-10-1328728928528623,0002,860
2005-10-1228828828128675,0002,860
2005-10-1128728928228752,0002,870
2005-10-0728328928128950,0002,890
2005-10-0629129128528542,0002,850
2005-10-0529229329029316,0002,930
2005-10-0428829128729121,0002,910
2005-10-0329329428828853,0002,880
2005-09-3029429628529339,0002,930
2005-09-2928429628429079,0002,900
2005-09-2828929228428781,0002,870
2005-09-27298298275275118,0002,750
2005-09-2629430129429648,0002,960
2005-09-2229829929529544,0002,950
2005-09-21304305298299173,0002,990
2005-09-2030531029929987,0002,990
2005-09-16309309292306185,0003,060
2005-09-15305310301309245,0003,090
2005-09-14294307293302262,0003,020
2005-09-1329229429129263,0002,920
2005-09-1229529729129164,0002,910
2005-09-0929329328929276,0002,920
2005-09-08289294284293141,0002,930
2005-09-07295296290292106,0002,920
2005-09-06309310294298255,0002,980
2005-09-05289317286305744,0003,050
2005-09-0228928927128691,0002,860
2005-09-0128729128529079,0002,900
2005-08-3129229428628785,0002,870
2005-08-3028829328828940,0002,890
2005-08-29287296287288135,0002,880
2005-08-2629029028528534,0002,850
2005-08-25283297283285192,0002,850
2005-08-2428528528228456,0002,840
2005-08-23293293285285101,0002,850
2005-08-2229129128528966,0002,890
2005-08-19297297285288218,0002,880
2005-08-18298299291293340,0002,930
2005-08-172953132923031,906,0003,030
2005-08-16290293281282381,0002,820
2005-08-152852942802881,122,0002,880
2005-08-12264273263273112,0002,730
2005-08-1126726726026250,0002,620
2005-08-1026826826126576,0002,650
2005-08-0925726725626366,0002,630
2005-08-0825525725025663,0002,560
2005-08-05273275256257124,0002,570
2005-08-0427227225626398,0002,630
2005-08-03267280267275493,0002,750
2005-08-0226226425926285,0002,620
2005-08-0125926225826189,0002,610
2005-07-2925626025625913,0002,590
2005-07-2826026025525922,0002,590
2005-07-2725926025625850,0002,580
2005-07-2625025925025654,0002,560
2005-07-2525025224724753,0002,470
2005-07-2226326325325347,0002,530
2005-07-2126626725826346,0002,630
2005-07-2026326526226579,0002,650
2005-07-19260263259262107,0002,620
2005-07-1525826025825838,0002,580
2005-07-1425725825325829,0002,580
2005-07-1325725825225770,0002,570
2005-07-12255257251256121,0002,560
2005-07-11251261245255141,0002,550
2005-07-0824524824524614,0002,460
2005-07-0724724724324621,0002,460
2005-07-0624424724424759,0002,470
2005-07-0524324424224434,0002,440
2005-07-0424224324124325,0002,430
2005-07-0124224323924049,0002,400
2005-06-3024224424224413,0002,440
2005-06-2924324524124425,0002,440
2005-06-2824224324124324,0002,430
2005-06-2724024324024138,0002,410
2005-06-2424224324124315,0002,430
2005-06-232442442442446,0002,440
2005-06-2224524624424518,0002,450
2005-06-2124624624524515,0002,450
2005-06-2024224524024342,0002,430
2005-06-1724024324024238,0002,420
2005-06-1624524524124255,0002,420
2005-06-1524524724024622,0002,460
2005-06-1424824924024731,0002,470
2005-06-1324124824124844,0002,480
2005-06-1025225224824817,0002,480
2005-06-0925125123525127,0002,510
2005-06-082542542502519,0002,510
2005-06-0725425625125429,0002,540
2005-06-0625525525025222,0002,520
2005-06-0324925024825017,0002,500
2005-06-0224924924724813,0002,480
2005-06-0124524624024622,0002,460
2005-05-3124924924324327,0002,430
2005-05-3023924523924454,0002,440
2005-05-2723724523724544,0002,450
2005-05-2624024023323453,0002,340
2005-05-2525025022524546,0002,450
2005-05-242552552502518,0002,510
2005-05-2325625624324940,0002,490
2005-05-202562562522529,0002,520
2005-05-1925125324925226,0002,520
2005-05-1825225224624622,0002,460
2005-05-1726026124124142,0002,410
2005-05-16263269255258109,0002,580
2005-05-1327428227428228,0002,820
2005-05-1228528927928470,0002,840
2005-05-1127528527328381,0002,830
2005-05-1027427526827545,0002,750
2005-05-092712712672678,0002,670
2005-05-0626827226526627,0002,660
2005-05-022652652652651,0002,650
2005-04-282672692602607,0002,600
2005-04-2726026525026522,0002,650
2005-04-2626927026526514,0002,650
2005-04-2525427025426841,0002,680
2005-04-2225926525726430,0002,640
2005-04-2124425024325024,0002,500
2005-04-2025526025525546,0002,550
2005-04-1924325024124439,0002,440
2005-04-1824024523523664,0002,360
2005-04-1525525825425849,0002,580
2005-04-1426526626026551,0002,650
2005-04-1326827126827035,0002,700
2005-04-1227227226527116,0002,710
2005-04-1127827827227518,0002,750
2005-04-0827928227727830,0002,780
2005-04-0727928227727915,0002,790
2005-04-0627927927627673,0002,760
2005-04-0526627526427173,0002,710
2005-04-04260266260265112,0002,650
2005-04-0126227226226655,0002,660
2005-03-3127127126627036,0002,700
2005-03-3027127126126162,0002,610
2005-03-2927828327327644,0002,760
2005-03-2827728427528446,0002,840
2005-03-25290293284284150,0002,840
2005-03-24283287280287104,0002,870
2005-03-23286288280280115,0002,800
2005-03-22285287280282138,0002,820
2005-03-18287288280284124,0002,840
2005-03-1728128227927951,0002,790
2005-03-16286286271283135,0002,830
2005-03-15290290281287127,0002,870
2005-03-14292293287287211,0002,870
2005-03-11292292279287443,0002,870
2005-03-10272282272273105,0002,730
2005-03-09277282273277160,0002,770
2005-03-0828128227528163,0002,810
2005-03-07285287281282173,0002,820
2005-03-04278284277280227,0002,800
2005-03-03273276267276122,0002,760
2005-03-02274278269273154,0002,730
2005-03-0127027527027276,0002,720
2005-02-28268280266274305,0002,740
2005-02-2526526726326482,0002,640
2005-02-24258270258264189,0002,640
2005-02-23255263255255121,0002,550
2005-02-2226026325625975,0002,590
2005-02-2124825724625669,0002,560
2005-02-1823924823824356,0002,430
2005-02-17250253242243162,0002,430
2005-02-1625625724924959,0002,490
2005-02-1526126125825854,0002,580
2005-02-1426226325926060,0002,600
2005-02-1026626625625775,0002,570
2005-02-0926326425626068,0002,600
2005-02-08260265258258123,0002,580
2005-02-07259269257260519,0002,600
2005-02-0424924924124486,0002,440
2005-02-03257257251251102,0002,510
2005-02-0224825824825850,0002,580
2005-02-0124225024224995,0002,490
2005-01-3124924924324351,0002,430
2005-01-2825125124424487,0002,440
2005-01-27260262241247266,0002,470
2005-01-26255262250252337,0002,520
2005-01-25288291261269915,0002,690
2005-01-24282288273277973,0002,770
2005-01-212532852522821,782,0002,820
2005-01-20252260240250402,0002,500
2005-01-192642742542541,506,0002,540
2005-01-18230249226249682,0002,490
2005-01-17221234217231196,0002,310
2005-01-14218219212216139,0002,160
2005-01-1322222221821996,0002,190
2005-01-1221822021521867,0002,180
2005-01-11228228221221183,0002,210
2005-01-07217223216219298,0002,190
2005-01-0621221521221253,0002,120
2005-01-0521121521121258,0002,120
2005-01-042122132122139,0002,130

分割・併合履歴 : [2017-09-27]1株→0.1株