7021 (株)ニッチツ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 431 | 444 | 431 | 440 | 4,000 | 4,400 |
| 2007-12-27 | 440 | 440 | 436 | 437 | 28,000 | 4,370 |
| 2007-12-26 | 438 | 450 | 438 | 445 | 19,000 | 4,450 |
| 2007-12-25 | 445 | 445 | 435 | 438 | 21,000 | 4,380 |
| 2007-12-21 | 441 | 441 | 430 | 433 | 11,000 | 4,330 |
| 2007-12-20 | 437 | 437 | 431 | 431 | 16,000 | 4,310 |
| 2007-12-19 | 451 | 451 | 440 | 442 | 18,000 | 4,420 |
| 2007-12-18 | 456 | 456 | 450 | 456 | 8,000 | 4,560 |
| 2007-12-17 | 468 | 468 | 458 | 458 | 16,000 | 4,580 |
| 2007-12-14 | 473 | 484 | 462 | 467 | 15,000 | 4,670 |
| 2007-12-13 | 473 | 474 | 473 | 473 | 9,000 | 4,730 |
| 2007-12-12 | 479 | 479 | 471 | 473 | 14,000 | 4,730 |
| 2007-12-11 | 487 | 492 | 480 | 480 | 17,000 | 4,800 |
| 2007-12-10 | 490 | 490 | 485 | 486 | 10,000 | 4,860 |
| 2007-12-07 | 483 | 490 | 479 | 488 | 19,000 | 4,880 |
| 2007-12-06 | 481 | 488 | 478 | 480 | 16,000 | 4,800 |
| 2007-12-05 | 490 | 490 | 480 | 480 | 19,000 | 4,800 |
| 2007-12-04 | 504 | 504 | 490 | 490 | 10,000 | 4,900 |
| 2007-12-03 | 500 | 504 | 500 | 504 | 13,000 | 5,040 |
| 2007-11-30 | 475 | 494 | 470 | 490 | 25,000 | 4,900 |
| 2007-11-29 | 469 | 477 | 468 | 468 | 16,000 | 4,680 |
| 2007-11-28 | 461 | 465 | 455 | 461 | 36,000 | 4,610 |
| 2007-11-27 | 459 | 460 | 445 | 446 | 119,000 | 4,460 |
| 2007-11-26 | 494 | 495 | 480 | 480 | 41,000 | 4,800 |
| 2007-11-22 | 501 | 510 | 490 | 510 | 62,000 | 5,100 |
| 2007-11-21 | 525 | 525 | 520 | 520 | 12,000 | 5,200 |
| 2007-11-20 | 534 | 535 | 534 | 535 | 19,000 | 5,350 |
| 2007-11-19 | 552 | 552 | 545 | 545 | 18,000 | 5,450 |
| 2007-11-16 | 564 | 564 | 550 | 552 | 7,000 | 5,520 |
| 2007-11-15 | 579 | 579 | 574 | 575 | 10,000 | 5,750 |
| 2007-11-14 | 566 | 571 | 560 | 570 | 31,000 | 5,700 |
| 2007-11-13 | 569 | 569 | 560 | 560 | 3,000 | 5,600 |
| 2007-11-12 | 548 | 562 | 548 | 560 | 69,000 | 5,600 |
| 2007-11-09 | 545 | 579 | 545 | 579 | 88,000 | 5,790 |
| 2007-11-08 | 566 | 566 | 535 | 549 | 26,000 | 5,490 |
| 2007-11-07 | 576 | 589 | 576 | 582 | 21,000 | 5,820 |
| 2007-11-06 | 577 | 587 | 577 | 580 | 13,000 | 5,800 |
| 2007-11-05 | 593 | 598 | 577 | 587 | 17,000 | 5,870 |
| 2007-11-02 | 590 | 604 | 590 | 600 | 15,000 | 6,000 |
| 2007-11-01 | 596 | 600 | 595 | 600 | 18,000 | 6,000 |
| 2007-10-31 | 601 | 601 | 591 | 591 | 16,000 | 5,910 |
| 2007-10-30 | 605 | 610 | 600 | 610 | 11,000 | 6,100 |
| 2007-10-29 | 595 | 609 | 595 | 605 | 17,000 | 6,050 |
| 2007-10-26 | 596 | 605 | 596 | 605 | 8,000 | 6,050 |
| 2007-10-25 | 599 | 602 | 594 | 594 | 39,000 | 5,940 |
| 2007-10-24 | 611 | 620 | 600 | 609 | 15,000 | 6,090 |
| 2007-10-23 | 606 | 611 | 600 | 611 | 11,000 | 6,110 |
| 2007-10-22 | 579 | 619 | 579 | 615 | 14,000 | 6,150 |
| 2007-10-19 | 643 | 643 | 625 | 625 | 17,000 | 6,250 |
| 2007-10-18 | 645 | 653 | 637 | 640 | 36,000 | 6,400 |
| 2007-10-17 | 659 | 659 | 610 | 642 | 30,000 | 6,420 |
| 2007-10-16 | 665 | 669 | 656 | 669 | 33,000 | 6,690 |
| 2007-10-15 | 660 | 675 | 650 | 670 | 80,000 | 6,700 |
| 2007-10-12 | 635 | 652 | 625 | 652 | 44,000 | 6,520 |
| 2007-10-11 | 635 | 640 | 624 | 640 | 41,000 | 6,400 |
| 2007-10-10 | 636 | 656 | 630 | 630 | 58,000 | 6,300 |
| 2007-10-09 | 644 | 649 | 630 | 645 | 67,000 | 6,450 |
| 2007-10-05 | 619 | 624 | 598 | 624 | 21,000 | 6,240 |
| 2007-10-04 | 593 | 615 | 587 | 609 | 61,000 | 6,090 |
| 2007-10-03 | 580 | 590 | 579 | 589 | 28,000 | 5,890 |
| 2007-10-02 | 577 | 592 | 577 | 589 | 50,000 | 5,890 |
| 2007-10-01 | 585 | 592 | 580 | 584 | 44,000 | 5,840 |
| 2007-09-28 | 570 | 583 | 562 | 583 | 56,000 | 5,830 |
| 2007-09-27 | 573 | 585 | 563 | 574 | 46,000 | 5,740 |
| 2007-09-26 | 521 | 565 | 521 | 565 | 47,000 | 5,650 |
| 2007-09-25 | 510 | 530 | 510 | 530 | 45,000 | 5,300 |
| 2007-09-21 | 523 | 530 | 520 | 525 | 42,000 | 5,250 |
| 2007-09-20 | 528 | 531 | 521 | 525 | 23,000 | 5,250 |
| 2007-09-19 | 526 | 532 | 521 | 526 | 42,000 | 5,260 |
| 2007-09-18 | 524 | 524 | 507 | 512 | 8,000 | 5,120 |
| 2007-09-14 | 540 | 540 | 522 | 531 | 24,000 | 5,310 |
| 2007-09-13 | 531 | 533 | 529 | 531 | 23,000 | 5,310 |
| 2007-09-12 | 547 | 547 | 531 | 531 | 14,000 | 5,310 |
| 2007-09-11 | 550 | 550 | 537 | 545 | 14,000 | 5,450 |
| 2007-09-10 | 550 | 560 | 540 | 555 | 21,000 | 5,550 |
| 2007-09-07 | 560 | 579 | 555 | 579 | 17,000 | 5,790 |
| 2007-09-06 | 550 | 560 | 540 | 560 | 12,000 | 5,600 |
| 2007-09-05 | 585 | 585 | 560 | 560 | 16,000 | 5,600 |
| 2007-09-04 | 577 | 581 | 568 | 570 | 27,000 | 5,700 |
| 2007-09-03 | 566 | 588 | 566 | 581 | 78,000 | 5,810 |
| 2007-08-31 | 566 | 579 | 550 | 579 | 33,000 | 5,790 |
| 2007-08-30 | 571 | 579 | 555 | 565 | 35,000 | 5,650 |
| 2007-08-29 | 560 | 571 | 541 | 570 | 48,000 | 5,700 |
| 2007-08-28 | 585 | 596 | 585 | 594 | 7,000 | 5,940 |
| 2007-08-27 | 580 | 586 | 580 | 585 | 12,000 | 5,850 |
| 2007-08-24 | 571 | 588 | 570 | 572 | 34,000 | 5,720 |
| 2007-08-23 | 561 | 570 | 561 | 570 | 21,000 | 5,700 |
| 2007-08-22 | 554 | 560 | 535 | 560 | 33,000 | 5,600 |
| 2007-08-21 | 547 | 565 | 540 | 555 | 33,000 | 5,550 |
| 2007-08-20 | 576 | 594 | 555 | 560 | 56,000 | 5,600 |
| 2007-08-17 | 587 | 587 | 525 | 546 | 73,000 | 5,460 |
| 2007-08-16 | 600 | 610 | 578 | 595 | 71,000 | 5,950 |
| 2007-08-15 | 599 | 620 | 591 | 610 | 57,000 | 6,100 |
| 2007-08-14 | 580 | 659 | 579 | 625 | 123,000 | 6,250 |
| 2007-08-13 | 550 | 589 | 550 | 580 | 42,000 | 5,800 |
| 2007-08-10 | 546 | 575 | 531 | 560 | 105,000 | 5,600 |
| 2007-08-09 | 613 | 635 | 592 | 596 | 100,000 | 5,960 |
| 2007-08-08 | 700 | 700 | 610 | 623 | 133,000 | 6,230 |
| 2007-08-07 | 735 | 735 | 691 | 691 | 109,000 | 6,910 |
| 2007-08-06 | 682 | 750 | 660 | 750 | 187,000 | 7,500 |
| 2007-08-03 | 691 | 710 | 657 | 695 | 355,000 | 6,950 |
| 2007-08-02 | 700 | 725 | 682 | 721 | 329,000 | 7,210 |
| 2007-08-01 | 686 | 700 | 676 | 699 | 63,000 | 6,990 |
| 2007-07-31 | 678 | 700 | 651 | 694 | 123,000 | 6,940 |
| 2007-07-30 | 645 | 680 | 645 | 675 | 78,000 | 6,750 |
| 2007-07-27 | 640 | 668 | 640 | 655 | 78,000 | 6,550 |
| 2007-07-26 | 685 | 689 | 670 | 680 | 111,000 | 6,800 |
| 2007-07-25 | 649 | 690 | 640 | 680 | 103,000 | 6,800 |
| 2007-07-24 | 688 | 690 | 661 | 669 | 44,000 | 6,690 |
| 2007-07-23 | 645 | 658 | 641 | 658 | 45,000 | 6,580 |
| 2007-07-20 | 631 | 671 | 625 | 661 | 171,000 | 6,610 |
| 2007-07-19 | 632 | 634 | 621 | 634 | 54,000 | 6,340 |
| 2007-07-18 | 620 | 633 | 610 | 629 | 78,000 | 6,290 |
| 2007-07-17 | 603 | 635 | 601 | 622 | 168,000 | 6,220 |
| 2007-07-13 | 660 | 675 | 631 | 640 | 148,000 | 6,400 |
| 2007-07-12 | 680 | 720 | 665 | 670 | 429,000 | 6,700 |
| 2007-07-11 | 629 | 669 | 624 | 661 | 294,000 | 6,610 |
| 2007-07-10 | 620 | 661 | 605 | 648 | 381,000 | 6,480 |
| 2007-07-09 | 609 | 620 | 592 | 618 | 246,000 | 6,180 |
| 2007-07-06 | 583 | 605 | 566 | 605 | 220,000 | 6,050 |
| 2007-07-05 | 580 | 594 | 571 | 584 | 224,000 | 5,840 |
| 2007-07-04 | 554 | 576 | 550 | 576 | 180,000 | 5,760 |
| 2007-07-03 | 560 | 562 | 546 | 554 | 149,000 | 5,540 |
| 2007-07-02 | 545 | 568 | 545 | 556 | 306,000 | 5,560 |
| 2007-06-29 | 526 | 538 | 526 | 537 | 136,000 | 5,370 |
| 2007-06-28 | 523 | 529 | 513 | 514 | 138,000 | 5,140 |
| 2007-06-27 | 510 | 518 | 504 | 509 | 56,000 | 5,090 |
| 2007-06-26 | 506 | 512 | 504 | 512 | 34,000 | 5,120 |
| 2007-06-25 | 520 | 520 | 508 | 509 | 27,000 | 5,090 |
| 2007-06-22 | 520 | 525 | 517 | 520 | 50,000 | 5,200 |
| 2007-06-21 | 515 | 529 | 515 | 520 | 75,000 | 5,200 |
| 2007-06-20 | 529 | 530 | 520 | 525 | 49,000 | 5,250 |
| 2007-06-19 | 521 | 530 | 521 | 525 | 112,000 | 5,250 |
| 2007-06-18 | 532 | 532 | 515 | 520 | 103,000 | 5,200 |
| 2007-06-15 | 522 | 522 | 507 | 515 | 68,000 | 5,150 |
| 2007-06-14 | 491 | 509 | 488 | 509 | 60,000 | 5,090 |
| 2007-06-13 | 484 | 488 | 479 | 488 | 45,000 | 4,880 |
| 2007-06-12 | 498 | 498 | 492 | 494 | 32,000 | 4,940 |
| 2007-06-11 | 504 | 510 | 491 | 492 | 115,000 | 4,920 |
| 2007-06-08 | 492 | 501 | 491 | 499 | 110,000 | 4,990 |
| 2007-06-07 | 511 | 523 | 493 | 510 | 317,000 | 5,100 |
| 2007-06-06 | 496 | 524 | 491 | 514 | 488,000 | 5,140 |
| 2007-06-05 | 486 | 495 | 480 | 494 | 178,000 | 4,940 |
| 2007-06-04 | 472 | 486 | 472 | 480 | 82,000 | 4,800 |
| 2007-06-01 | 470 | 489 | 464 | 468 | 209,000 | 4,680 |
| 2007-05-31 | 463 | 469 | 453 | 467 | 89,000 | 4,670 |
| 2007-05-30 | 461 | 463 | 450 | 463 | 64,000 | 4,630 |
| 2007-05-29 | 450 | 463 | 450 | 463 | 65,000 | 4,630 |
| 2007-05-28 | 441 | 450 | 441 | 445 | 42,000 | 4,450 |
| 2007-05-25 | 443 | 450 | 442 | 450 | 27,000 | 4,500 |
| 2007-05-24 | 456 | 456 | 451 | 452 | 26,000 | 4,520 |
| 2007-05-23 | 460 | 462 | 451 | 451 | 33,000 | 4,510 |
| 2007-05-22 | 460 | 463 | 458 | 463 | 60,000 | 4,630 |
| 2007-05-21 | 434 | 465 | 434 | 465 | 140,000 | 4,650 |
| 2007-05-18 | 455 | 455 | 436 | 439 | 43,000 | 4,390 |
| 2007-05-17 | 453 | 458 | 447 | 458 | 146,000 | 4,580 |
| 2007-05-16 | 452 | 454 | 450 | 452 | 56,000 | 4,520 |
| 2007-05-15 | 465 | 465 | 449 | 455 | 103,000 | 4,550 |
| 2007-05-14 | 475 | 478 | 465 | 469 | 184,000 | 4,690 |
| 2007-05-11 | 465 | 467 | 455 | 465 | 63,000 | 4,650 |
| 2007-05-10 | 475 | 475 | 464 | 465 | 94,000 | 4,650 |
| 2007-05-09 | 468 | 475 | 461 | 470 | 172,000 | 4,700 |
| 2007-05-08 | 459 | 476 | 457 | 465 | 320,000 | 4,650 |
| 2007-05-07 | 458 | 458 | 452 | 453 | 90,000 | 4,530 |
| 2007-05-02 | 450 | 457 | 445 | 449 | 186,000 | 4,490 |
| 2007-05-01 | 440 | 450 | 439 | 447 | 58,000 | 4,470 |
| 2007-04-27 | 450 | 451 | 438 | 445 | 83,000 | 4,450 |
| 2007-04-26 | 441 | 458 | 441 | 451 | 256,000 | 4,510 |
| 2007-04-25 | 439 | 447 | 436 | 439 | 215,000 | 4,390 |
| 2007-04-24 | 425 | 430 | 416 | 430 | 103,000 | 4,300 |
| 2007-04-23 | 431 | 431 | 423 | 423 | 94,000 | 4,230 |
| 2007-04-20 | 410 | 426 | 408 | 420 | 127,000 | 4,200 |
| 2007-04-19 | 405 | 405 | 402 | 403 | 18,000 | 4,030 |
| 2007-04-18 | 405 | 406 | 404 | 406 | 8,000 | 4,060 |
| 2007-04-17 | 409 | 410 | 409 | 410 | 5,000 | 4,100 |
| 2007-04-16 | 410 | 410 | 404 | 405 | 14,000 | 4,050 |
| 2007-04-13 | 412 | 412 | 404 | 404 | 12,000 | 4,040 |
| 2007-04-12 | 407 | 410 | 406 | 410 | 10,000 | 4,100 |
| 2007-04-11 | 407 | 412 | 406 | 410 | 16,000 | 4,100 |
| 2007-04-10 | 410 | 410 | 405 | 405 | 7,000 | 4,050 |
| 2007-04-09 | 409 | 410 | 407 | 410 | 13,000 | 4,100 |
| 2007-04-06 | 403 | 407 | 403 | 407 | 12,000 | 4,070 |
| 2007-04-05 | 410 | 410 | 407 | 407 | 6,000 | 4,070 |
| 2007-04-04 | 410 | 410 | 406 | 406 | 12,000 | 4,060 |
| 2007-04-03 | 405 | 409 | 405 | 406 | 7,000 | 4,060 |
| 2007-04-02 | 418 | 418 | 408 | 409 | 21,000 | 4,090 |
| 2007-03-30 | 408 | 413 | 408 | 413 | 4,000 | 4,130 |
| 2007-03-29 | 411 | 413 | 411 | 413 | 2,000 | 4,130 |
| 2007-03-28 | 412 | 412 | 411 | 411 | 6,000 | 4,110 |
| 2007-03-27 | 415 | 417 | 415 | 417 | 22,000 | 4,170 |
| 2007-03-26 | 422 | 424 | 421 | 424 | 9,000 | 4,240 |
| 2007-03-23 | 424 | 424 | 421 | 422 | 14,000 | 4,220 |
| 2007-03-22 | 421 | 427 | 419 | 423 | 34,000 | 4,230 |
| 2007-03-20 | 419 | 419 | 412 | 417 | 19,000 | 4,170 |
| 2007-03-19 | 405 | 412 | 405 | 411 | 12,000 | 4,110 |
| 2007-03-16 | 418 | 420 | 410 | 410 | 17,000 | 4,100 |
| 2007-03-15 | 412 | 413 | 412 | 412 | 7,000 | 4,120 |
| 2007-03-14 | 408 | 418 | 398 | 407 | 42,000 | 4,070 |
| 2007-03-13 | 418 | 421 | 416 | 416 | 18,000 | 4,160 |
| 2007-03-12 | 415 | 416 | 415 | 416 | 15,000 | 4,160 |
| 2007-03-09 | 418 | 418 | 415 | 417 | 17,000 | 4,170 |
| 2007-03-08 | 406 | 414 | 405 | 412 | 32,000 | 4,120 |
| 2007-03-07 | 420 | 420 | 408 | 416 | 26,000 | 4,160 |
| 2007-03-06 | 401 | 413 | 401 | 408 | 28,000 | 4,080 |
| 2007-03-05 | 418 | 418 | 400 | 400 | 51,000 | 4,000 |
| 2007-03-02 | 423 | 423 | 417 | 419 | 24,000 | 4,190 |
| 2007-03-01 | 430 | 430 | 421 | 422 | 17,000 | 4,220 |
| 2007-02-28 | 401 | 428 | 401 | 425 | 55,000 | 4,250 |
| 2007-02-27 | 450 | 450 | 443 | 446 | 112,000 | 4,460 |
| 2007-02-26 | 443 | 453 | 441 | 449 | 284,000 | 4,490 |
| 2007-02-23 | 439 | 440 | 437 | 438 | 52,000 | 4,380 |
| 2007-02-22 | 438 | 439 | 434 | 435 | 59,000 | 4,350 |
| 2007-02-21 | 428 | 437 | 427 | 435 | 88,000 | 4,350 |
| 2007-02-20 | 423 | 425 | 420 | 425 | 54,000 | 4,250 |
| 2007-02-19 | 420 | 420 | 414 | 420 | 33,000 | 4,200 |
| 2007-02-16 | 419 | 420 | 417 | 419 | 20,000 | 4,190 |
| 2007-02-15 | 425 | 425 | 419 | 421 | 48,000 | 4,210 |
| 2007-02-14 | 425 | 425 | 421 | 424 | 20,000 | 4,240 |
| 2007-02-13 | 416 | 425 | 416 | 421 | 48,000 | 4,210 |
| 2007-02-09 | 412 | 419 | 412 | 419 | 14,000 | 4,190 |
| 2007-02-08 | 422 | 422 | 410 | 410 | 37,000 | 4,100 |
| 2007-02-07 | 428 | 429 | 421 | 427 | 37,000 | 4,270 |
| 2007-02-06 | 428 | 430 | 424 | 428 | 27,000 | 4,280 |
| 2007-02-05 | 431 | 431 | 418 | 423 | 143,000 | 4,230 |
| 2007-02-02 | 430 | 448 | 430 | 436 | 128,000 | 4,360 |
| 2007-02-01 | 426 | 426 | 423 | 424 | 18,000 | 4,240 |
| 2007-01-31 | 422 | 426 | 419 | 426 | 36,000 | 4,260 |
| 2007-01-30 | 426 | 429 | 424 | 427 | 26,000 | 4,270 |
| 2007-01-29 | 423 | 430 | 423 | 425 | 30,000 | 4,250 |
| 2007-01-26 | 420 | 425 | 417 | 425 | 12,000 | 4,250 |
| 2007-01-25 | 430 | 430 | 420 | 427 | 30,000 | 4,270 |
| 2007-01-24 | 426 | 433 | 425 | 429 | 71,000 | 4,290 |
| 2007-01-23 | 428 | 428 | 423 | 425 | 41,000 | 4,250 |
| 2007-01-22 | 434 | 434 | 425 | 425 | 41,000 | 4,250 |
| 2007-01-19 | 423 | 426 | 423 | 426 | 24,000 | 4,260 |
| 2007-01-18 | 428 | 428 | 422 | 423 | 47,000 | 4,230 |
| 2007-01-17 | 416 | 425 | 412 | 423 | 105,000 | 4,230 |
| 2007-01-16 | 407 | 420 | 404 | 413 | 104,000 | 4,130 |
| 2007-01-15 | 405 | 407 | 404 | 407 | 20,000 | 4,070 |
| 2007-01-12 | 408 | 408 | 403 | 405 | 16,000 | 4,050 |
| 2007-01-11 | 404 | 405 | 400 | 400 | 23,000 | 4,000 |
| 2007-01-10 | 408 | 408 | 398 | 401 | 21,000 | 4,010 |
| 2007-01-09 | 407 | 408 | 406 | 408 | 11,000 | 4,080 |
| 2007-01-05 | 407 | 407 | 400 | 405 | 17,000 | 4,050 |
| 2007-01-04 | 407 | 408 | 406 | 406 | 15,000 | 4,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
