7021 (株)ニッチツ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-12-29 | 161 | 161 | 160 | 160 | 22,000 | 1,600 |
| 2008-12-26 | 161 | 161 | 159 | 160 | 11,000 | 1,600 |
| 2008-12-24 | 165 | 165 | 159 | 159 | 13,000 | 1,590 |
| 2008-12-22 | 172 | 172 | 165 | 165 | 19,000 | 1,650 |
| 2008-12-19 | 167 | 168 | 167 | 167 | 18,000 | 1,670 |
| 2008-12-18 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2008-12-17 | 172 | 174 | 171 | 171 | 17,000 | 1,710 |
| 2008-12-16 | 169 | 171 | 167 | 167 | 16,000 | 1,670 |
| 2008-12-15 | 167 | 173 | 167 | 171 | 14,000 | 1,710 |
| 2008-12-12 | 166 | 167 | 166 | 166 | 13,000 | 1,660 |
| 2008-12-11 | 168 | 168 | 167 | 167 | 11,000 | 1,670 |
| 2008-12-10 | 177 | 177 | 168 | 168 | 18,000 | 1,680 |
| 2008-12-09 | 168 | 168 | 162 | 162 | 13,000 | 1,620 |
| 2008-12-08 | 163 | 163 | 163 | 163 | 10,000 | 1,630 |
| 2008-12-05 | 163 | 163 | 161 | 163 | 18,000 | 1,630 |
| 2008-12-04 | 165 | 166 | 162 | 162 | 92,000 | 1,620 |
| 2008-12-02 | 160 | 162 | 160 | 161 | 21,000 | 1,610 |
| 2008-12-01 | 162 | 164 | 162 | 164 | 17,000 | 1,640 |
| 2008-11-28 | 159 | 163 | 159 | 160 | 19,000 | 1,600 |
| 2008-11-27 | 161 | 163 | 160 | 160 | 15,000 | 1,600 |
| 2008-11-26 | 166 | 166 | 157 | 159 | 22,000 | 1,590 |
| 2008-11-25 | 168 | 168 | 164 | 165 | 11,000 | 1,650 |
| 2008-11-21 | 160 | 160 | 153 | 155 | 35,000 | 1,550 |
| 2008-11-20 | 167 | 168 | 156 | 156 | 35,000 | 1,560 |
| 2008-11-19 | 176 | 176 | 169 | 169 | 17,000 | 1,690 |
| 2008-11-18 | 177 | 180 | 175 | 175 | 9,000 | 1,750 |
| 2008-11-17 | 180 | 181 | 178 | 180 | 26,000 | 1,800 |
| 2008-11-14 | 187 | 187 | 181 | 181 | 13,000 | 1,810 |
| 2008-11-13 | 181 | 181 | 174 | 178 | 27,000 | 1,780 |
| 2008-11-12 | 191 | 193 | 185 | 185 | 34,000 | 1,850 |
| 2008-11-11 | 190 | 192 | 186 | 186 | 19,000 | 1,860 |
| 2008-11-10 | 182 | 186 | 182 | 185 | 12,000 | 1,850 |
| 2008-11-07 | 169 | 178 | 169 | 178 | 26,000 | 1,780 |
| 2008-11-06 | 180 | 181 | 176 | 176 | 26,000 | 1,760 |
| 2008-11-05 | 188 | 188 | 183 | 188 | 52,000 | 1,880 |
| 2008-11-04 | 175 | 180 | 175 | 178 | 19,000 | 1,780 |
| 2008-10-31 | 176 | 176 | 174 | 174 | 18,000 | 1,740 |
| 2008-10-30 | 165 | 178 | 165 | 175 | 21,000 | 1,750 |
| 2008-10-29 | 165 | 170 | 159 | 170 | 48,000 | 1,700 |
| 2008-10-28 | 149 | 155 | 144 | 150 | 19,000 | 1,500 |
| 2008-10-27 | 161 | 161 | 152 | 152 | 55,000 | 1,520 |
| 2008-10-24 | 170 | 170 | 162 | 162 | 62,000 | 1,620 |
| 2008-10-23 | 167 | 167 | 162 | 165 | 31,000 | 1,650 |
| 2008-10-22 | 163 | 175 | 163 | 170 | 32,000 | 1,700 |
| 2008-10-21 | 169 | 174 | 166 | 170 | 38,000 | 1,700 |
| 2008-10-20 | 153 | 163 | 152 | 160 | 14,000 | 1,600 |
| 2008-10-17 | 169 | 170 | 148 | 148 | 38,000 | 1,480 |
| 2008-10-16 | 169 | 169 | 154 | 154 | 36,000 | 1,540 |
| 2008-10-15 | 166 | 174 | 165 | 174 | 25,000 | 1,740 |
| 2008-10-14 | 164 | 175 | 163 | 175 | 55,000 | 1,750 |
| 2008-10-10 | 130 | 139 | 126 | 139 | 47,000 | 1,390 |
| 2008-10-09 | 130 | 142 | 128 | 131 | 106,000 | 1,310 |
| 2008-10-08 | 140 | 140 | 128 | 128 | 90,000 | 1,280 |
| 2008-10-07 | 146 | 155 | 135 | 148 | 109,000 | 1,480 |
| 2008-10-06 | 172 | 177 | 158 | 160 | 47,000 | 1,600 |
| 2008-10-03 | 189 | 190 | 176 | 180 | 87,000 | 1,800 |
| 2008-10-02 | 208 | 208 | 193 | 193 | 37,000 | 1,930 |
| 2008-10-01 | 209 | 215 | 205 | 205 | 38,000 | 2,050 |
| 2008-09-30 | 200 | 211 | 199 | 209 | 17,000 | 2,090 |
| 2008-09-29 | 229 | 229 | 213 | 213 | 26,000 | 2,130 |
| 2008-09-26 | 233 | 240 | 231 | 233 | 8,000 | 2,330 |
| 2008-09-25 | 240 | 240 | 233 | 233 | 9,000 | 2,330 |
| 2008-09-24 | 239 | 242 | 239 | 242 | 14,000 | 2,420 |
| 2008-09-22 | 252 | 253 | 240 | 240 | 17,000 | 2,400 |
| 2008-09-19 | 246 | 248 | 240 | 242 | 28,000 | 2,420 |
| 2008-09-18 | 229 | 230 | 224 | 226 | 44,000 | 2,260 |
| 2008-09-17 | 219 | 249 | 219 | 234 | 55,000 | 2,340 |
| 2008-09-16 | 220 | 220 | 198 | 209 | 173,000 | 2,090 |
| 2008-09-12 | 239 | 240 | 239 | 240 | 7,000 | 2,400 |
| 2008-09-11 | 233 | 233 | 225 | 229 | 21,000 | 2,290 |
| 2008-09-10 | 230 | 230 | 220 | 229 | 39,000 | 2,290 |
| 2008-09-09 | 240 | 240 | 234 | 234 | 5,000 | 2,340 |
| 2008-09-08 | 238 | 241 | 236 | 236 | 44,000 | 2,360 |
| 2008-09-05 | 231 | 231 | 225 | 229 | 25,000 | 2,290 |
| 2008-09-04 | 246 | 246 | 230 | 239 | 38,000 | 2,390 |
| 2008-09-03 | 255 | 262 | 246 | 250 | 53,000 | 2,500 |
| 2008-09-02 | 269 | 269 | 250 | 250 | 43,000 | 2,500 |
| 2008-09-01 | 268 | 271 | 266 | 271 | 7,000 | 2,710 |
| 2008-08-29 | 263 | 275 | 263 | 269 | 38,000 | 2,690 |
| 2008-08-28 | 276 | 276 | 268 | 268 | 8,000 | 2,680 |
| 2008-08-27 | 280 | 280 | 275 | 276 | 14,000 | 2,760 |
| 2008-08-26 | 281 | 284 | 277 | 284 | 24,000 | 2,840 |
| 2008-08-25 | 291 | 291 | 285 | 286 | 28,000 | 2,860 |
| 2008-08-22 | 290 | 290 | 288 | 288 | 7,000 | 2,880 |
| 2008-08-21 | 305 | 309 | 294 | 299 | 9,000 | 2,990 |
| 2008-08-20 | 285 | 290 | 285 | 290 | 7,000 | 2,900 |
| 2008-08-19 | 295 | 296 | 290 | 290 | 14,000 | 2,900 |
| 2008-08-18 | 298 | 309 | 298 | 300 | 26,000 | 3,000 |
| 2008-08-15 | 303 | 303 | 300 | 300 | 5,000 | 3,000 |
| 2008-08-14 | 300 | 308 | 298 | 308 | 3,000 | 3,080 |
| 2008-08-13 | 315 | 315 | 306 | 306 | 8,000 | 3,060 |
| 2008-08-12 | 318 | 318 | 309 | 314 | 6,000 | 3,140 |
| 2008-08-11 | 325 | 325 | 316 | 317 | 23,000 | 3,170 |
| 2008-08-08 | 329 | 329 | 315 | 320 | 17,000 | 3,200 |
| 2008-08-07 | 329 | 329 | 328 | 328 | 2,000 | 3,280 |
| 2008-08-06 | 311 | 326 | 311 | 326 | 2,000 | 3,260 |
| 2008-08-05 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-08-04 | 320 | 320 | 306 | 311 | 11,000 | 3,110 |
| 2008-08-01 | 319 | 322 | 314 | 322 | 11,000 | 3,220 |
| 2008-07-31 | 323 | 324 | 323 | 323 | 16,000 | 3,230 |
| 2008-07-30 | 322 | 322 | 320 | 320 | 7,000 | 3,200 |
| 2008-07-29 | 320 | 322 | 320 | 320 | 8,000 | 3,200 |
| 2008-07-28 | 338 | 340 | 338 | 340 | 5,000 | 3,400 |
| 2008-07-25 | 343 | 343 | 338 | 338 | 4,000 | 3,380 |
| 2008-07-24 | 333 | 352 | 333 | 352 | 18,000 | 3,520 |
| 2008-07-23 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2008-07-22 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2008-07-17 | 327 | 328 | 323 | 328 | 11,000 | 3,280 |
| 2008-07-16 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 2008-07-15 | 331 | 331 | 331 | 331 | 12,000 | 3,310 |
| 2008-07-14 | 316 | 332 | 316 | 332 | 16,000 | 3,320 |
| 2008-07-11 | 332 | 332 | 331 | 331 | 3,000 | 3,310 |
| 2008-07-10 | 344 | 344 | 324 | 330 | 10,000 | 3,300 |
| 2008-07-09 | 335 | 345 | 334 | 334 | 13,000 | 3,340 |
| 2008-07-08 | 338 | 338 | 331 | 331 | 9,000 | 3,310 |
| 2008-07-07 | 339 | 340 | 339 | 340 | 8,000 | 3,400 |
| 2008-07-04 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2008-07-03 | 355 | 355 | 345 | 345 | 17,000 | 3,450 |
| 2008-07-02 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2008-07-01 | 355 | 365 | 355 | 365 | 7,000 | 3,650 |
| 2008-06-30 | 360 | 360 | 349 | 355 | 20,000 | 3,550 |
| 2008-06-27 | 369 | 371 | 369 | 371 | 5,000 | 3,710 |
| 2008-06-26 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2008-06-25 | 375 | 380 | 373 | 378 | 5,000 | 3,780 |
| 2008-06-24 | 385 | 389 | 384 | 385 | 8,000 | 3,850 |
| 2008-06-23 | 386 | 386 | 373 | 384 | 13,000 | 3,840 |
| 2008-06-20 | 389 | 390 | 388 | 388 | 5,000 | 3,880 |
| 2008-06-19 | 396 | 396 | 394 | 394 | 19,000 | 3,940 |
| 2008-06-18 | 394 | 395 | 390 | 395 | 27,000 | 3,950 |
| 2008-06-17 | 388 | 395 | 385 | 395 | 14,000 | 3,950 |
| 2008-06-16 | 396 | 396 | 390 | 390 | 5,000 | 3,900 |
| 2008-06-13 | 381 | 389 | 381 | 389 | 9,000 | 3,890 |
| 2008-06-12 | 388 | 394 | 385 | 394 | 75,000 | 3,940 |
| 2008-06-11 | 395 | 396 | 390 | 396 | 8,000 | 3,960 |
| 2008-06-10 | 393 | 396 | 391 | 396 | 19,000 | 3,960 |
| 2008-06-09 | 390 | 396 | 390 | 391 | 87,000 | 3,910 |
| 2008-06-06 | 416 | 430 | 415 | 415 | 65,000 | 4,150 |
| 2008-06-05 | 410 | 416 | 405 | 416 | 29,000 | 4,160 |
| 2008-06-04 | 395 | 410 | 395 | 410 | 48,000 | 4,100 |
| 2008-06-03 | 400 | 401 | 400 | 400 | 7,000 | 4,000 |
| 2008-05-30 | 400 | 405 | 400 | 400 | 17,000 | 4,000 |
| 2008-05-29 | 389 | 398 | 389 | 398 | 7,000 | 3,980 |
| 2008-05-28 | 386 | 395 | 385 | 395 | 24,000 | 3,950 |
| 2008-05-27 | 389 | 389 | 384 | 387 | 12,000 | 3,870 |
| 2008-05-26 | 390 | 394 | 388 | 389 | 15,000 | 3,890 |
| 2008-05-23 | 408 | 408 | 405 | 405 | 9,000 | 4,050 |
| 2008-05-22 | 396 | 410 | 393 | 409 | 16,000 | 4,090 |
| 2008-05-21 | 416 | 417 | 416 | 416 | 5,000 | 4,160 |
| 2008-05-20 | 419 | 427 | 416 | 422 | 13,000 | 4,220 |
| 2008-05-19 | 430 | 433 | 420 | 420 | 30,000 | 4,200 |
| 2008-05-16 | 439 | 439 | 430 | 435 | 33,000 | 4,350 |
| 2008-05-15 | 423 | 433 | 417 | 426 | 102,000 | 4,260 |
| 2008-05-14 | 400 | 413 | 399 | 413 | 94,000 | 4,130 |
| 2008-05-13 | 372 | 375 | 370 | 375 | 12,000 | 3,750 |
| 2008-05-12 | 365 | 371 | 355 | 371 | 12,000 | 3,710 |
| 2008-05-09 | 390 | 390 | 375 | 375 | 11,000 | 3,750 |
| 2008-05-08 | 393 | 393 | 385 | 385 | 21,000 | 3,850 |
| 2008-05-07 | 366 | 392 | 366 | 392 | 72,000 | 3,920 |
| 2008-05-02 | 363 | 369 | 353 | 365 | 64,000 | 3,650 |
| 2008-05-01 | 346 | 350 | 346 | 348 | 46,000 | 3,480 |
| 2008-04-30 | 331 | 343 | 330 | 343 | 21,000 | 3,430 |
| 2008-04-28 | 328 | 330 | 325 | 325 | 20,000 | 3,250 |
| 2008-04-25 | 319 | 320 | 315 | 318 | 21,000 | 3,180 |
| 2008-04-24 | 316 | 321 | 315 | 319 | 23,000 | 3,190 |
| 2008-04-23 | 313 | 318 | 310 | 312 | 12,000 | 3,120 |
| 2008-04-21 | 320 | 320 | 313 | 313 | 13,000 | 3,130 |
| 2008-04-18 | 310 | 310 | 310 | 310 | 11,000 | 3,100 |
| 2008-04-17 | 302 | 306 | 299 | 301 | 17,000 | 3,010 |
| 2008-04-16 | 293 | 297 | 292 | 297 | 18,000 | 2,970 |
| 2008-04-15 | 298 | 298 | 292 | 292 | 15,000 | 2,920 |
| 2008-04-11 | 310 | 313 | 300 | 301 | 28,000 | 3,010 |
| 2008-04-10 | 310 | 310 | 300 | 300 | 10,000 | 3,000 |
| 2008-04-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-04-08 | 308 | 310 | 303 | 310 | 36,000 | 3,100 |
| 2008-04-07 | 308 | 310 | 308 | 308 | 12,000 | 3,080 |
| 2008-04-04 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 2008-04-03 | 310 | 318 | 310 | 311 | 5,000 | 3,110 |
| 2008-04-02 | 306 | 310 | 306 | 310 | 12,000 | 3,100 |
| 2008-04-01 | 300 | 301 | 300 | 301 | 5,000 | 3,010 |
| 2008-03-31 | 296 | 301 | 294 | 301 | 18,000 | 3,010 |
| 2008-03-28 | 295 | 299 | 294 | 296 | 4,000 | 2,960 |
| 2008-03-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-03-26 | 301 | 314 | 299 | 300 | 31,000 | 3,000 |
| 2008-03-25 | 310 | 310 | 305 | 306 | 11,000 | 3,060 |
| 2008-03-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-03-21 | 298 | 300 | 298 | 300 | 7,000 | 3,000 |
| 2008-03-19 | 290 | 300 | 286 | 300 | 9,000 | 3,000 |
| 2008-03-18 | 280 | 280 | 274 | 274 | 5,000 | 2,740 |
| 2008-03-17 | 277 | 279 | 272 | 273 | 15,000 | 2,730 |
| 2008-03-14 | 294 | 294 | 287 | 292 | 4,000 | 2,920 |
| 2008-03-13 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2008-03-12 | 310 | 315 | 297 | 297 | 17,000 | 2,970 |
| 2008-03-11 | 286 | 290 | 284 | 290 | 24,000 | 2,900 |
| 2008-03-10 | 319 | 319 | 296 | 296 | 30,000 | 2,960 |
| 2008-03-07 | 326 | 326 | 315 | 315 | 29,000 | 3,150 |
| 2008-03-06 | 328 | 328 | 321 | 321 | 5,000 | 3,210 |
| 2008-03-05 | 308 | 312 | 308 | 310 | 7,000 | 3,100 |
| 2008-03-04 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2008-03-03 | 312 | 315 | 310 | 312 | 18,000 | 3,120 |
| 2008-02-29 | 335 | 335 | 330 | 330 | 25,000 | 3,300 |
| 2008-02-28 | 340 | 343 | 340 | 340 | 40,000 | 3,400 |
| 2008-02-27 | 338 | 352 | 338 | 340 | 43,000 | 3,400 |
| 2008-02-26 | 335 | 340 | 335 | 338 | 21,000 | 3,380 |
| 2008-02-25 | 316 | 330 | 315 | 330 | 23,000 | 3,300 |
| 2008-02-22 | 315 | 318 | 313 | 318 | 6,000 | 3,180 |
| 2008-02-21 | 321 | 327 | 316 | 319 | 55,000 | 3,190 |
| 2008-02-20 | 330 | 330 | 316 | 316 | 34,000 | 3,160 |
| 2008-02-19 | 322 | 330 | 320 | 325 | 49,000 | 3,250 |
| 2008-02-18 | 321 | 325 | 318 | 319 | 19,000 | 3,190 |
| 2008-02-15 | 318 | 319 | 306 | 312 | 67,000 | 3,120 |
| 2008-02-14 | 321 | 333 | 318 | 318 | 51,000 | 3,180 |
| 2008-02-13 | 323 | 325 | 315 | 320 | 71,000 | 3,200 |
| 2008-02-12 | 324 | 325 | 319 | 322 | 18,000 | 3,220 |
| 2008-02-08 | 339 | 339 | 327 | 332 | 28,000 | 3,320 |
| 2008-02-07 | 338 | 342 | 330 | 335 | 49,000 | 3,350 |
| 2008-02-06 | 350 | 350 | 340 | 340 | 62,000 | 3,400 |
| 2008-02-05 | 364 | 365 | 358 | 358 | 39,000 | 3,580 |
| 2008-02-04 | 362 | 365 | 356 | 356 | 67,000 | 3,560 |
| 2008-02-01 | 354 | 362 | 353 | 354 | 82,000 | 3,540 |
| 2008-01-31 | 335 | 345 | 335 | 345 | 52,000 | 3,450 |
| 2008-01-30 | 340 | 345 | 337 | 337 | 30,000 | 3,370 |
| 2008-01-29 | 345 | 345 | 340 | 340 | 27,000 | 3,400 |
| 2008-01-28 | 350 | 351 | 330 | 335 | 28,000 | 3,350 |
| 2008-01-25 | 324 | 340 | 324 | 340 | 46,000 | 3,400 |
| 2008-01-24 | 310 | 314 | 308 | 314 | 26,000 | 3,140 |
| 2008-01-23 | 295 | 305 | 295 | 298 | 17,000 | 2,980 |
| 2008-01-22 | 290 | 290 | 285 | 285 | 41,000 | 2,850 |
| 2008-01-21 | 309 | 309 | 300 | 300 | 33,000 | 3,000 |
| 2008-01-18 | 306 | 312 | 291 | 312 | 45,000 | 3,120 |
| 2008-01-17 | 307 | 312 | 296 | 303 | 37,000 | 3,030 |
| 2008-01-16 | 339 | 339 | 297 | 297 | 38,000 | 2,970 |
| 2008-01-15 | 375 | 375 | 325 | 340 | 22,000 | 3,400 |
| 2008-01-11 | 396 | 396 | 390 | 390 | 10,000 | 3,900 |
| 2008-01-10 | 404 | 405 | 400 | 404 | 13,000 | 4,040 |
| 2008-01-09 | 398 | 400 | 393 | 394 | 29,000 | 3,940 |
| 2008-01-08 | 404 | 408 | 401 | 403 | 19,000 | 4,030 |
| 2008-01-07 | 420 | 425 | 405 | 419 | 43,000 | 4,190 |
| 2008-01-04 | 439 | 440 | 435 | 435 | 3,000 | 4,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
