7021 (株)ニッチツ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 403 | 413 | 403 | 407 | 18,000 | 4,070 |
| 2006-12-28 | 400 | 405 | 393 | 402 | 82,000 | 4,020 |
| 2006-12-27 | 392 | 400 | 392 | 395 | 10,000 | 3,950 |
| 2006-12-26 | 387 | 390 | 387 | 389 | 6,000 | 3,890 |
| 2006-12-25 | 395 | 395 | 385 | 387 | 23,000 | 3,870 |
| 2006-12-22 | 400 | 403 | 395 | 395 | 17,000 | 3,950 |
| 2006-12-21 | 406 | 406 | 401 | 405 | 10,000 | 4,050 |
| 2006-12-20 | 407 | 407 | 400 | 401 | 25,000 | 4,010 |
| 2006-12-19 | 405 | 405 | 401 | 401 | 28,000 | 4,010 |
| 2006-12-18 | 408 | 408 | 404 | 406 | 27,000 | 4,060 |
| 2006-12-15 | 402 | 407 | 402 | 407 | 18,000 | 4,070 |
| 2006-12-14 | 394 | 405 | 392 | 402 | 29,000 | 4,020 |
| 2006-12-13 | 396 | 397 | 389 | 389 | 26,000 | 3,890 |
| 2006-12-12 | 393 | 397 | 392 | 397 | 5,000 | 3,970 |
| 2006-12-11 | 392 | 392 | 390 | 390 | 13,000 | 3,900 |
| 2006-12-08 | 392 | 393 | 392 | 393 | 7,000 | 3,930 |
| 2006-12-06 | 382 | 390 | 382 | 385 | 27,000 | 3,850 |
| 2006-12-05 | 388 | 389 | 384 | 384 | 12,000 | 3,840 |
| 2006-12-04 | 384 | 384 | 381 | 381 | 6,000 | 3,810 |
| 2006-12-01 | 382 | 384 | 380 | 383 | 13,000 | 3,830 |
| 2006-11-30 | 380 | 382 | 380 | 382 | 7,000 | 3,820 |
| 2006-11-29 | 373 | 374 | 373 | 374 | 6,000 | 3,740 |
| 2006-11-28 | 365 | 372 | 363 | 371 | 10,000 | 3,710 |
| 2006-11-27 | 361 | 365 | 359 | 365 | 44,000 | 3,650 |
| 2006-11-24 | 370 | 370 | 365 | 365 | 7,000 | 3,650 |
| 2006-11-22 | 356 | 365 | 355 | 365 | 19,000 | 3,650 |
| 2006-11-21 | 360 | 360 | 351 | 352 | 52,000 | 3,520 |
| 2006-11-20 | 368 | 368 | 351 | 360 | 64,000 | 3,600 |
| 2006-11-17 | 385 | 385 | 373 | 379 | 42,000 | 3,790 |
| 2006-11-16 | 391 | 392 | 390 | 390 | 11,000 | 3,900 |
| 2006-11-15 | 399 | 400 | 391 | 391 | 11,000 | 3,910 |
| 2006-11-14 | 393 | 402 | 393 | 398 | 19,000 | 3,980 |
| 2006-11-13 | 404 | 404 | 392 | 398 | 41,000 | 3,980 |
| 2006-11-10 | 403 | 410 | 396 | 401 | 48,000 | 4,010 |
| 2006-11-09 | 398 | 402 | 397 | 400 | 56,000 | 4,000 |
| 2006-11-08 | 401 | 402 | 399 | 402 | 32,000 | 4,020 |
| 2006-11-07 | 405 | 405 | 399 | 399 | 8,000 | 3,990 |
| 2006-11-06 | 407 | 407 | 404 | 404 | 7,000 | 4,040 |
| 2006-11-02 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2006-11-01 | 396 | 400 | 395 | 397 | 33,000 | 3,970 |
| 2006-10-31 | 396 | 401 | 395 | 400 | 16,000 | 4,000 |
| 2006-10-30 | 406 | 406 | 405 | 405 | 3,000 | 4,050 |
| 2006-10-27 | 414 | 414 | 408 | 410 | 9,000 | 4,100 |
| 2006-10-26 | 407 | 413 | 406 | 413 | 16,000 | 4,130 |
| 2006-10-25 | 416 | 416 | 405 | 408 | 40,000 | 4,080 |
| 2006-10-24 | 418 | 419 | 413 | 413 | 10,000 | 4,130 |
| 2006-10-23 | 410 | 413 | 410 | 413 | 12,000 | 4,130 |
| 2006-10-20 | 410 | 412 | 410 | 410 | 12,000 | 4,100 |
| 2006-10-19 | 410 | 410 | 408 | 408 | 9,000 | 4,080 |
| 2006-10-18 | 405 | 405 | 398 | 405 | 30,000 | 4,050 |
| 2006-10-17 | 406 | 406 | 402 | 405 | 12,000 | 4,050 |
| 2006-10-16 | 404 | 404 | 400 | 404 | 9,000 | 4,040 |
| 2006-10-13 | 386 | 394 | 386 | 394 | 21,000 | 3,940 |
| 2006-10-12 | 382 | 388 | 382 | 388 | 15,000 | 3,880 |
| 2006-10-11 | 393 | 393 | 385 | 390 | 28,000 | 3,900 |
| 2006-10-10 | 399 | 403 | 388 | 403 | 12,000 | 4,030 |
| 2006-10-06 | 405 | 408 | 404 | 408 | 7,000 | 4,080 |
| 2006-10-05 | 408 | 411 | 406 | 410 | 21,000 | 4,100 |
| 2006-10-04 | 413 | 413 | 408 | 408 | 14,000 | 4,080 |
| 2006-10-03 | 413 | 417 | 409 | 412 | 12,000 | 4,120 |
| 2006-10-02 | 407 | 410 | 405 | 410 | 9,000 | 4,100 |
| 2006-09-29 | 404 | 407 | 401 | 402 | 26,000 | 4,020 |
| 2006-09-28 | 399 | 403 | 397 | 399 | 23,000 | 3,990 |
| 2006-09-27 | 388 | 396 | 385 | 395 | 23,000 | 3,950 |
| 2006-09-26 | 388 | 393 | 388 | 393 | 2,000 | 3,930 |
| 2006-09-25 | 395 | 400 | 382 | 400 | 39,000 | 4,000 |
| 2006-09-22 | 404 | 404 | 390 | 397 | 21,000 | 3,970 |
| 2006-09-21 | 410 | 411 | 406 | 406 | 8,000 | 4,060 |
| 2006-09-20 | 409 | 409 | 400 | 409 | 11,000 | 4,090 |
| 2006-09-19 | 415 | 415 | 408 | 409 | 14,000 | 4,090 |
| 2006-09-15 | 418 | 419 | 417 | 418 | 10,000 | 4,180 |
| 2006-09-14 | 420 | 425 | 420 | 423 | 17,000 | 4,230 |
| 2006-09-13 | 440 | 440 | 418 | 419 | 38,000 | 4,190 |
| 2006-09-12 | 435 | 442 | 432 | 432 | 13,000 | 4,320 |
| 2006-09-11 | 449 | 454 | 442 | 442 | 53,000 | 4,420 |
| 2006-09-08 | 438 | 452 | 436 | 449 | 61,000 | 4,490 |
| 2006-09-07 | 444 | 444 | 432 | 440 | 26,000 | 4,400 |
| 2006-09-06 | 451 | 451 | 448 | 450 | 29,000 | 4,500 |
| 2006-09-05 | 450 | 452 | 445 | 448 | 47,000 | 4,480 |
| 2006-09-04 | 447 | 460 | 440 | 452 | 112,000 | 4,520 |
| 2006-09-01 | 433 | 433 | 430 | 430 | 21,000 | 4,300 |
| 2006-08-31 | 438 | 438 | 430 | 437 | 18,000 | 4,370 |
| 2006-08-30 | 437 | 440 | 435 | 436 | 59,000 | 4,360 |
| 2006-08-29 | 432 | 437 | 432 | 437 | 29,000 | 4,370 |
| 2006-08-28 | 429 | 430 | 426 | 430 | 39,000 | 4,300 |
| 2006-08-25 | 413 | 429 | 413 | 429 | 56,000 | 4,290 |
| 2006-08-24 | 414 | 414 | 410 | 412 | 27,000 | 4,120 |
| 2006-08-23 | 417 | 417 | 413 | 416 | 14,000 | 4,160 |
| 2006-08-22 | 414 | 417 | 407 | 417 | 23,000 | 4,170 |
| 2006-08-21 | 411 | 415 | 409 | 413 | 64,000 | 4,130 |
| 2006-08-18 | 406 | 408 | 406 | 408 | 24,000 | 4,080 |
| 2006-08-17 | 402 | 415 | 400 | 411 | 73,000 | 4,110 |
| 2006-08-16 | 404 | 404 | 395 | 395 | 25,000 | 3,950 |
| 2006-08-15 | 393 | 407 | 390 | 401 | 47,000 | 4,010 |
| 2006-08-14 | 385 | 396 | 385 | 388 | 11,000 | 3,880 |
| 2006-08-11 | 387 | 387 | 386 | 386 | 27,000 | 3,860 |
| 2006-08-10 | 379 | 385 | 379 | 385 | 9,000 | 3,850 |
| 2006-08-09 | 368 | 375 | 368 | 375 | 36,000 | 3,750 |
| 2006-08-08 | 379 | 381 | 378 | 378 | 14,000 | 3,780 |
| 2006-08-07 | 387 | 387 | 381 | 383 | 21,000 | 3,830 |
| 2006-08-04 | 386 | 401 | 386 | 390 | 82,000 | 3,900 |
| 2006-08-03 | 378 | 382 | 372 | 372 | 31,000 | 3,720 |
| 2006-08-02 | 370 | 375 | 366 | 373 | 18,000 | 3,730 |
| 2006-08-01 | 378 | 378 | 368 | 368 | 12,000 | 3,680 |
| 2006-07-31 | 358 | 370 | 358 | 370 | 29,000 | 3,700 |
| 2006-07-28 | 356 | 356 | 350 | 355 | 20,000 | 3,550 |
| 2006-07-27 | 356 | 356 | 350 | 356 | 9,000 | 3,560 |
| 2006-07-26 | 361 | 366 | 356 | 356 | 10,000 | 3,560 |
| 2006-07-25 | 360 | 361 | 355 | 356 | 57,000 | 3,560 |
| 2006-07-24 | 361 | 361 | 345 | 353 | 24,000 | 3,530 |
| 2006-07-21 | 375 | 375 | 357 | 362 | 9,000 | 3,620 |
| 2006-07-20 | 364 | 370 | 364 | 370 | 7,000 | 3,700 |
| 2006-07-19 | 363 | 363 | 352 | 355 | 12,000 | 3,550 |
| 2006-07-18 | 372 | 373 | 362 | 362 | 21,000 | 3,620 |
| 2006-07-14 | 380 | 383 | 380 | 382 | 28,000 | 3,820 |
| 2006-07-13 | 392 | 392 | 390 | 390 | 14,000 | 3,900 |
| 2006-07-12 | 396 | 396 | 392 | 392 | 10,000 | 3,920 |
| 2006-07-11 | 398 | 399 | 396 | 398 | 12,000 | 3,980 |
| 2006-07-10 | 397 | 398 | 388 | 398 | 26,000 | 3,980 |
| 2006-07-07 | 401 | 405 | 401 | 401 | 31,000 | 4,010 |
| 2006-07-06 | 406 | 407 | 404 | 404 | 5,000 | 4,040 |
| 2006-07-05 | 407 | 408 | 406 | 407 | 12,000 | 4,070 |
| 2006-07-04 | 413 | 420 | 413 | 417 | 21,000 | 4,170 |
| 2006-07-03 | 407 | 413 | 407 | 413 | 16,000 | 4,130 |
| 2006-06-30 | 411 | 414 | 405 | 406 | 41,000 | 4,060 |
| 2006-06-29 | 410 | 410 | 408 | 409 | 6,000 | 4,090 |
| 2006-06-28 | 396 | 415 | 396 | 414 | 6,000 | 4,140 |
| 2006-06-27 | 410 | 410 | 408 | 410 | 8,000 | 4,100 |
| 2006-06-26 | 404 | 404 | 394 | 402 | 12,000 | 4,020 |
| 2006-06-23 | 412 | 412 | 410 | 410 | 25,000 | 4,100 |
| 2006-06-22 | 406 | 412 | 406 | 412 | 4,000 | 4,120 |
| 2006-06-21 | 405 | 405 | 400 | 405 | 31,000 | 4,050 |
| 2006-06-20 | 411 | 412 | 403 | 410 | 37,000 | 4,100 |
| 2006-06-19 | 390 | 400 | 390 | 396 | 11,000 | 3,960 |
| 2006-06-16 | 394 | 395 | 388 | 388 | 22,000 | 3,880 |
| 2006-06-15 | 375 | 380 | 375 | 375 | 17,000 | 3,750 |
| 2006-06-14 | 351 | 368 | 350 | 362 | 18,000 | 3,620 |
| 2006-06-13 | 372 | 373 | 366 | 366 | 7,000 | 3,660 |
| 2006-06-12 | 367 | 372 | 360 | 372 | 13,000 | 3,720 |
| 2006-06-09 | 347 | 368 | 347 | 365 | 38,000 | 3,650 |
| 2006-06-08 | 373 | 373 | 352 | 352 | 43,000 | 3,520 |
| 2006-06-07 | 383 | 388 | 375 | 380 | 22,000 | 3,800 |
| 2006-06-06 | 385 | 385 | 379 | 379 | 32,000 | 3,790 |
| 2006-06-05 | 387 | 393 | 384 | 384 | 9,000 | 3,840 |
| 2006-06-02 | 387 | 395 | 371 | 385 | 66,000 | 3,850 |
| 2006-06-01 | 402 | 407 | 391 | 391 | 60,000 | 3,910 |
| 2006-05-31 | 410 | 410 | 400 | 400 | 26,000 | 4,000 |
| 2006-05-30 | 422 | 422 | 419 | 420 | 11,000 | 4,200 |
| 2006-05-29 | 422 | 428 | 422 | 423 | 33,000 | 4,230 |
| 2006-05-26 | 420 | 425 | 420 | 421 | 13,000 | 4,210 |
| 2006-05-25 | 418 | 418 | 414 | 417 | 20,000 | 4,170 |
| 2006-05-24 | 410 | 414 | 408 | 413 | 41,000 | 4,130 |
| 2006-05-23 | 420 | 420 | 402 | 402 | 28,000 | 4,020 |
| 2006-05-22 | 425 | 431 | 418 | 424 | 65,000 | 4,240 |
| 2006-05-19 | 418 | 421 | 418 | 420 | 6,000 | 4,200 |
| 2006-05-18 | 417 | 419 | 412 | 417 | 15,000 | 4,170 |
| 2006-05-17 | 427 | 435 | 420 | 425 | 57,000 | 4,250 |
| 2006-05-16 | 460 | 460 | 428 | 428 | 46,000 | 4,280 |
| 2006-05-15 | 460 | 461 | 450 | 455 | 39,000 | 4,550 |
| 2006-05-12 | 441 | 455 | 433 | 455 | 51,000 | 4,550 |
| 2006-05-11 | 461 | 461 | 453 | 453 | 34,000 | 4,530 |
| 2006-05-10 | 470 | 473 | 461 | 465 | 141,000 | 4,650 |
| 2006-05-09 | 445 | 466 | 445 | 465 | 126,000 | 4,650 |
| 2006-05-08 | 438 | 440 | 436 | 440 | 15,000 | 4,400 |
| 2006-05-02 | 427 | 437 | 427 | 436 | 10,000 | 4,360 |
| 2006-05-01 | 425 | 427 | 420 | 427 | 13,000 | 4,270 |
| 2006-04-28 | 429 | 434 | 428 | 428 | 42,000 | 4,280 |
| 2006-04-27 | 428 | 434 | 428 | 430 | 15,000 | 4,300 |
| 2006-04-26 | 422 | 428 | 420 | 428 | 14,000 | 4,280 |
| 2006-04-25 | 425 | 425 | 420 | 422 | 19,000 | 4,220 |
| 2006-04-24 | 434 | 436 | 427 | 427 | 39,000 | 4,270 |
| 2006-04-21 | 434 | 445 | 434 | 439 | 32,000 | 4,390 |
| 2006-04-20 | 445 | 445 | 435 | 439 | 34,000 | 4,390 |
| 2006-04-19 | 450 | 451 | 441 | 446 | 40,000 | 4,460 |
| 2006-04-18 | 440 | 448 | 434 | 448 | 55,000 | 4,480 |
| 2006-04-17 | 455 | 455 | 439 | 445 | 46,000 | 4,450 |
| 2006-04-14 | 454 | 459 | 450 | 454 | 41,000 | 4,540 |
| 2006-04-13 | 450 | 458 | 445 | 453 | 55,000 | 4,530 |
| 2006-04-12 | 455 | 458 | 445 | 458 | 34,000 | 4,580 |
| 2006-04-11 | 444 | 455 | 442 | 455 | 68,000 | 4,550 |
| 2006-04-10 | 447 | 452 | 425 | 442 | 167,000 | 4,420 |
| 2006-04-07 | 460 | 463 | 450 | 457 | 54,000 | 4,570 |
| 2006-04-06 | 464 | 466 | 460 | 464 | 43,000 | 4,640 |
| 2006-04-05 | 468 | 473 | 460 | 466 | 86,000 | 4,660 |
| 2006-04-04 | 466 | 475 | 463 | 464 | 129,000 | 4,640 |
| 2006-04-03 | 461 | 466 | 456 | 459 | 72,000 | 4,590 |
| 2006-03-31 | 452 | 464 | 450 | 462 | 98,000 | 4,620 |
| 2006-03-30 | 456 | 460 | 450 | 453 | 91,000 | 4,530 |
| 2006-03-29 | 442 | 457 | 442 | 454 | 56,000 | 4,540 |
| 2006-03-28 | 451 | 451 | 445 | 450 | 23,000 | 4,500 |
| 2006-03-27 | 459 | 465 | 454 | 454 | 81,000 | 4,540 |
| 2006-03-24 | 442 | 456 | 442 | 452 | 101,000 | 4,520 |
| 2006-03-23 | 437 | 443 | 435 | 438 | 87,000 | 4,380 |
| 2006-03-22 | 436 | 436 | 427 | 431 | 48,000 | 4,310 |
| 2006-03-20 | 436 | 439 | 429 | 431 | 94,000 | 4,310 |
| 2006-03-17 | 401 | 425 | 401 | 425 | 108,000 | 4,250 |
| 2006-03-16 | 405 | 410 | 398 | 400 | 59,000 | 4,000 |
| 2006-03-15 | 403 | 405 | 394 | 400 | 44,000 | 4,000 |
| 2006-03-14 | 400 | 404 | 399 | 401 | 24,000 | 4,010 |
| 2006-03-13 | 399 | 407 | 398 | 400 | 36,000 | 4,000 |
| 2006-03-10 | 398 | 400 | 394 | 400 | 23,000 | 4,000 |
| 2006-03-09 | 383 | 392 | 383 | 389 | 32,000 | 3,890 |
| 2006-03-08 | 390 | 390 | 380 | 380 | 21,000 | 3,800 |
| 2006-03-07 | 390 | 393 | 386 | 393 | 10,000 | 3,930 |
| 2006-03-06 | 384 | 390 | 375 | 390 | 34,000 | 3,900 |
| 2006-03-03 | 391 | 395 | 384 | 394 | 68,000 | 3,940 |
| 2006-03-02 | 402 | 403 | 393 | 393 | 32,000 | 3,930 |
| 2006-03-01 | 395 | 413 | 390 | 402 | 75,000 | 4,020 |
| 2006-02-28 | 420 | 420 | 400 | 405 | 56,000 | 4,050 |
| 2006-02-27 | 417 | 423 | 414 | 415 | 52,000 | 4,150 |
| 2006-02-24 | 411 | 412 | 400 | 412 | 57,000 | 4,120 |
| 2006-02-23 | 393 | 406 | 393 | 406 | 98,000 | 4,060 |
| 2006-02-22 | 375 | 389 | 375 | 389 | 81,000 | 3,890 |
| 2006-02-21 | 340 | 380 | 340 | 380 | 228,000 | 3,800 |
| 2006-02-20 | 358 | 363 | 330 | 345 | 233,000 | 3,450 |
| 2006-02-17 | 410 | 415 | 382 | 383 | 160,000 | 3,830 |
| 2006-02-16 | 418 | 419 | 400 | 405 | 76,000 | 4,050 |
| 2006-02-15 | 440 | 449 | 420 | 425 | 113,000 | 4,250 |
| 2006-02-14 | 411 | 426 | 389 | 425 | 163,000 | 4,250 |
| 2006-02-13 | 450 | 450 | 414 | 416 | 126,000 | 4,160 |
| 2006-02-10 | 485 | 486 | 445 | 469 | 97,000 | 4,690 |
| 2006-02-09 | 503 | 503 | 484 | 484 | 92,000 | 4,840 |
| 2006-02-08 | 495 | 503 | 478 | 484 | 189,000 | 4,840 |
| 2006-02-07 | 502 | 507 | 491 | 492 | 233,000 | 4,920 |
| 2006-02-06 | 479 | 500 | 471 | 499 | 506,000 | 4,990 |
| 2006-02-03 | 452 | 479 | 452 | 464 | 320,000 | 4,640 |
| 2006-02-02 | 449 | 452 | 444 | 444 | 116,000 | 4,440 |
| 2006-02-01 | 445 | 455 | 441 | 444 | 63,000 | 4,440 |
| 2006-01-31 | 467 | 470 | 441 | 450 | 270,000 | 4,500 |
| 2006-01-30 | 462 | 472 | 451 | 462 | 360,000 | 4,620 |
| 2006-01-27 | 400 | 429 | 400 | 427 | 206,000 | 4,270 |
| 2006-01-26 | 380 | 398 | 379 | 394 | 73,000 | 3,940 |
| 2006-01-25 | 370 | 375 | 367 | 369 | 31,000 | 3,690 |
| 2006-01-24 | 355 | 371 | 355 | 363 | 45,000 | 3,630 |
| 2006-01-23 | 350 | 368 | 345 | 360 | 40,000 | 3,600 |
| 2006-01-20 | 390 | 390 | 370 | 370 | 98,000 | 3,700 |
| 2006-01-19 | 346 | 385 | 346 | 381 | 95,000 | 3,810 |
| 2006-01-18 | 375 | 375 | 335 | 355 | 245,000 | 3,550 |
| 2006-01-17 | 411 | 412 | 395 | 401 | 194,000 | 4,010 |
| 2006-01-16 | 422 | 422 | 410 | 413 | 107,000 | 4,130 |
| 2006-01-13 | 433 | 433 | 426 | 426 | 41,000 | 4,260 |
| 2006-01-12 | 432 | 436 | 426 | 433 | 124,000 | 4,330 |
| 2006-01-11 | 434 | 435 | 426 | 432 | 191,000 | 4,320 |
| 2006-01-10 | 429 | 440 | 422 | 438 | 339,000 | 4,380 |
| 2006-01-06 | 384 | 410 | 384 | 410 | 257,000 | 4,100 |
| 2006-01-05 | 382 | 393 | 382 | 391 | 203,000 | 3,910 |
| 2006-01-04 | 374 | 380 | 374 | 377 | 61,000 | 3,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
