7021 (株)ニッチツ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 203 | 204 | 202 | 202 | 12,000 | 2,020 |
| 2009-12-29 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 2009-12-28 | 200 | 200 | 198 | 198 | 4,000 | 1,980 |
| 2009-12-25 | 198 | 204 | 196 | 196 | 15,000 | 1,960 |
| 2009-12-24 | 193 | 201 | 193 | 198 | 10,000 | 1,980 |
| 2009-12-22 | 194 | 195 | 193 | 193 | 6,000 | 1,930 |
| 2009-12-21 | 196 | 200 | 194 | 194 | 15,000 | 1,940 |
| 2009-12-18 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2009-12-17 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2009-12-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-12-15 | 185 | 188 | 183 | 185 | 10,000 | 1,850 |
| 2009-12-14 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2009-12-10 | 187 | 190 | 185 | 185 | 27,000 | 1,850 |
| 2009-12-09 | 183 | 186 | 182 | 185 | 7,000 | 1,850 |
| 2009-12-08 | 183 | 186 | 182 | 183 | 9,000 | 1,830 |
| 2009-12-07 | 182 | 187 | 182 | 185 | 7,000 | 1,850 |
| 2009-12-04 | 185 | 186 | 180 | 180 | 11,000 | 1,800 |
| 2009-12-03 | 181 | 187 | 180 | 180 | 26,000 | 1,800 |
| 2009-12-02 | 176 | 182 | 176 | 180 | 14,000 | 1,800 |
| 2009-12-01 | 180 | 181 | 179 | 181 | 14,000 | 1,810 |
| 2009-11-30 | 176 | 183 | 176 | 183 | 6,000 | 1,830 |
| 2009-11-27 | 174 | 174 | 171 | 172 | 7,000 | 1,720 |
| 2009-11-26 | 173 | 177 | 173 | 174 | 6,000 | 1,740 |
| 2009-11-25 | 170 | 175 | 170 | 171 | 4,000 | 1,710 |
| 2009-11-24 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2009-11-20 | 168 | 171 | 168 | 171 | 6,000 | 1,710 |
| 2009-11-19 | 182 | 183 | 168 | 173 | 13,000 | 1,730 |
| 2009-11-18 | 190 | 190 | 175 | 178 | 6,000 | 1,780 |
| 2009-11-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-11-16 | 195 | 200 | 193 | 193 | 7,000 | 1,930 |
| 2009-11-13 | 200 | 200 | 193 | 193 | 6,000 | 1,930 |
| 2009-11-12 | 213 | 213 | 205 | 205 | 3,000 | 2,050 |
| 2009-11-10 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2009-11-09 | 221 | 221 | 220 | 220 | 3,000 | 2,200 |
| 2009-11-06 | 225 | 225 | 221 | 221 | 2,000 | 2,210 |
| 2009-10-30 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2009-10-27 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2009-10-26 | 223 | 223 | 220 | 223 | 5,000 | 2,230 |
| 2009-10-23 | 223 | 223 | 220 | 220 | 9,000 | 2,200 |
| 2009-10-22 | 223 | 223 | 222 | 222 | 3,000 | 2,220 |
| 2009-10-21 | 223 | 225 | 223 | 225 | 7,000 | 2,250 |
| 2009-10-20 | 222 | 222 | 217 | 218 | 11,000 | 2,180 |
| 2009-10-19 | 217 | 222 | 217 | 222 | 2,000 | 2,220 |
| 2009-10-15 | 220 | 222 | 220 | 222 | 14,000 | 2,220 |
| 2009-10-14 | 222 | 222 | 220 | 220 | 5,000 | 2,200 |
| 2009-10-13 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2009-10-09 | 214 | 216 | 214 | 216 | 12,000 | 2,160 |
| 2009-10-08 | 209 | 216 | 209 | 216 | 15,000 | 2,160 |
| 2009-10-07 | 204 | 209 | 204 | 208 | 6,000 | 2,080 |
| 2009-10-06 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2009-10-05 | 207 | 208 | 206 | 206 | 7,000 | 2,060 |
| 2009-10-02 | 218 | 218 | 215 | 215 | 5,000 | 2,150 |
| 2009-10-01 | 224 | 224 | 218 | 220 | 28,000 | 2,200 |
| 2009-09-30 | 219 | 220 | 219 | 219 | 10,000 | 2,190 |
| 2009-09-29 | 220 | 220 | 218 | 220 | 4,000 | 2,200 |
| 2009-09-28 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2009-09-25 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2009-09-24 | 234 | 235 | 230 | 230 | 11,000 | 2,300 |
| 2009-09-18 | 225 | 225 | 223 | 225 | 9,000 | 2,250 |
| 2009-09-17 | 225 | 230 | 221 | 222 | 22,000 | 2,220 |
| 2009-09-16 | 230 | 230 | 227 | 227 | 7,000 | 2,270 |
| 2009-09-15 | 228 | 230 | 228 | 230 | 5,000 | 2,300 |
| 2009-09-14 | 228 | 228 | 225 | 228 | 19,000 | 2,280 |
| 2009-09-11 | 233 | 233 | 228 | 228 | 8,000 | 2,280 |
| 2009-09-10 | 234 | 234 | 231 | 232 | 7,000 | 2,320 |
| 2009-09-09 | 230 | 232 | 229 | 229 | 7,000 | 2,290 |
| 2009-09-08 | 228 | 230 | 228 | 230 | 6,000 | 2,300 |
| 2009-09-07 | 230 | 231 | 228 | 230 | 12,000 | 2,300 |
| 2009-09-04 | 232 | 232 | 231 | 232 | 13,000 | 2,320 |
| 2009-09-03 | 234 | 235 | 233 | 233 | 6,000 | 2,330 |
| 2009-09-02 | 233 | 235 | 231 | 235 | 9,000 | 2,350 |
| 2009-09-01 | 232 | 234 | 232 | 234 | 4,000 | 2,340 |
| 2009-08-31 | 235 | 235 | 234 | 234 | 6,000 | 2,340 |
| 2009-08-28 | 239 | 239 | 234 | 235 | 12,000 | 2,350 |
| 2009-08-27 | 237 | 238 | 237 | 238 | 2,000 | 2,380 |
| 2009-08-26 | 234 | 237 | 234 | 237 | 21,000 | 2,370 |
| 2009-08-25 | 236 | 236 | 234 | 235 | 9,000 | 2,350 |
| 2009-08-24 | 238 | 240 | 237 | 237 | 18,000 | 2,370 |
| 2009-08-21 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 2009-08-20 | 235 | 240 | 234 | 237 | 15,000 | 2,370 |
| 2009-08-19 | 234 | 234 | 232 | 234 | 11,000 | 2,340 |
| 2009-08-18 | 236 | 237 | 231 | 232 | 24,000 | 2,320 |
| 2009-08-17 | 241 | 241 | 237 | 237 | 20,000 | 2,370 |
| 2009-08-14 | 247 | 247 | 241 | 241 | 11,000 | 2,410 |
| 2009-08-13 | 246 | 250 | 245 | 246 | 12,000 | 2,460 |
| 2009-08-12 | 245 | 245 | 239 | 245 | 13,000 | 2,450 |
| 2009-08-11 | 245 | 246 | 245 | 245 | 14,000 | 2,450 |
| 2009-08-10 | 241 | 242 | 240 | 242 | 23,000 | 2,420 |
| 2009-08-07 | 239 | 239 | 236 | 237 | 13,000 | 2,370 |
| 2009-08-06 | 234 | 235 | 233 | 235 | 15,000 | 2,350 |
| 2009-08-05 | 232 | 232 | 226 | 232 | 16,000 | 2,320 |
| 2009-08-04 | 236 | 237 | 234 | 234 | 17,000 | 2,340 |
| 2009-08-03 | 235 | 238 | 235 | 235 | 7,000 | 2,350 |
| 2009-07-31 | 234 | 234 | 232 | 232 | 2,000 | 2,320 |
| 2009-07-30 | 230 | 232 | 230 | 232 | 4,000 | 2,320 |
| 2009-07-29 | 238 | 238 | 232 | 238 | 9,000 | 2,380 |
| 2009-07-28 | 240 | 240 | 238 | 238 | 7,000 | 2,380 |
| 2009-07-27 | 233 | 239 | 232 | 239 | 13,000 | 2,390 |
| 2009-07-24 | 234 | 234 | 230 | 230 | 13,000 | 2,300 |
| 2009-07-23 | 224 | 230 | 224 | 226 | 16,000 | 2,260 |
| 2009-07-22 | 224 | 226 | 222 | 225 | 13,000 | 2,250 |
| 2009-07-21 | 216 | 219 | 216 | 219 | 25,000 | 2,190 |
| 2009-07-17 | 209 | 209 | 206 | 206 | 8,000 | 2,060 |
| 2009-07-16 | 211 | 214 | 206 | 207 | 22,000 | 2,070 |
| 2009-07-15 | 210 | 210 | 205 | 207 | 10,000 | 2,070 |
| 2009-07-14 | 203 | 206 | 203 | 206 | 18,000 | 2,060 |
| 2009-07-13 | 223 | 223 | 195 | 197 | 66,000 | 1,970 |
| 2009-07-10 | 226 | 228 | 226 | 228 | 24,000 | 2,280 |
| 2009-07-09 | 229 | 234 | 227 | 234 | 21,000 | 2,340 |
| 2009-07-08 | 240 | 240 | 227 | 229 | 50,000 | 2,290 |
| 2009-07-07 | 250 | 250 | 245 | 245 | 15,000 | 2,450 |
| 2009-07-06 | 253 | 253 | 251 | 251 | 4,000 | 2,510 |
| 2009-07-03 | 251 | 253 | 247 | 253 | 25,000 | 2,530 |
| 2009-07-02 | 254 | 255 | 252 | 255 | 9,000 | 2,550 |
| 2009-07-01 | 252 | 254 | 250 | 252 | 15,000 | 2,520 |
| 2009-06-30 | 251 | 254 | 251 | 252 | 23,000 | 2,520 |
| 2009-06-29 | 251 | 255 | 249 | 249 | 19,000 | 2,490 |
| 2009-06-26 | 251 | 255 | 247 | 250 | 14,000 | 2,500 |
| 2009-06-25 | 245 | 250 | 245 | 249 | 16,000 | 2,490 |
| 2009-06-24 | 244 | 249 | 241 | 243 | 17,000 | 2,430 |
| 2009-06-23 | 248 | 248 | 242 | 244 | 26,000 | 2,440 |
| 2009-06-22 | 256 | 256 | 250 | 255 | 23,000 | 2,550 |
| 2009-06-19 | 252 | 255 | 252 | 253 | 6,000 | 2,530 |
| 2009-06-18 | 254 | 255 | 253 | 253 | 10,000 | 2,530 |
| 2009-06-17 | 256 | 256 | 255 | 255 | 22,000 | 2,550 |
| 2009-06-16 | 254 | 256 | 252 | 256 | 24,000 | 2,560 |
| 2009-06-15 | 266 | 267 | 263 | 265 | 80,000 | 2,650 |
| 2009-06-12 | 265 | 270 | 263 | 265 | 18,000 | 2,650 |
| 2009-06-11 | 265 | 270 | 255 | 265 | 60,000 | 2,650 |
| 2009-06-10 | 254 | 262 | 247 | 262 | 44,000 | 2,620 |
| 2009-06-09 | 262 | 262 | 250 | 255 | 32,000 | 2,550 |
| 2009-06-08 | 266 | 270 | 262 | 262 | 46,000 | 2,620 |
| 2009-06-05 | 263 | 279 | 261 | 262 | 85,000 | 2,620 |
| 2009-06-04 | 244 | 257 | 244 | 255 | 80,000 | 2,550 |
| 2009-06-03 | 236 | 244 | 235 | 243 | 77,000 | 2,430 |
| 2009-06-02 | 238 | 238 | 235 | 235 | 18,000 | 2,350 |
| 2009-06-01 | 231 | 235 | 227 | 235 | 21,000 | 2,350 |
| 2009-05-29 | 233 | 233 | 228 | 230 | 14,000 | 2,300 |
| 2009-05-28 | 235 | 235 | 232 | 232 | 8,000 | 2,320 |
| 2009-05-27 | 237 | 237 | 231 | 237 | 29,000 | 2,370 |
| 2009-05-26 | 235 | 239 | 233 | 236 | 32,000 | 2,360 |
| 2009-05-25 | 235 | 235 | 231 | 235 | 22,000 | 2,350 |
| 2009-05-22 | 225 | 230 | 225 | 229 | 50,000 | 2,290 |
| 2009-05-21 | 216 | 230 | 214 | 230 | 40,000 | 2,300 |
| 2009-05-20 | 214 | 219 | 214 | 216 | 44,000 | 2,160 |
| 2009-05-19 | 210 | 212 | 206 | 212 | 11,000 | 2,120 |
| 2009-05-18 | 203 | 209 | 203 | 205 | 20,000 | 2,050 |
| 2009-05-15 | 198 | 210 | 198 | 204 | 39,000 | 2,040 |
| 2009-05-14 | 196 | 201 | 195 | 200 | 51,000 | 2,000 |
| 2009-05-13 | 198 | 198 | 195 | 197 | 14,000 | 1,970 |
| 2009-05-12 | 196 | 202 | 193 | 201 | 18,000 | 2,010 |
| 2009-05-11 | 202 | 203 | 199 | 199 | 33,000 | 1,990 |
| 2009-05-08 | 189 | 193 | 189 | 193 | 18,000 | 1,930 |
| 2009-05-07 | 181 | 199 | 180 | 199 | 24,000 | 1,990 |
| 2009-05-01 | 174 | 174 | 174 | 174 | 13,000 | 1,740 |
| 2009-04-30 | 179 | 179 | 173 | 174 | 14,000 | 1,740 |
| 2009-04-28 | 181 | 181 | 172 | 172 | 13,000 | 1,720 |
| 2009-04-27 | 187 | 187 | 182 | 182 | 3,000 | 1,820 |
| 2009-04-24 | 183 | 190 | 182 | 182 | 17,000 | 1,820 |
| 2009-04-23 | 185 | 189 | 180 | 181 | 19,000 | 1,810 |
| 2009-04-22 | 177 | 185 | 177 | 185 | 28,000 | 1,850 |
| 2009-04-21 | 181 | 181 | 175 | 180 | 20,000 | 1,800 |
| 2009-04-20 | 182 | 184 | 176 | 180 | 15,000 | 1,800 |
| 2009-04-17 | 175 | 178 | 172 | 177 | 29,000 | 1,770 |
| 2009-04-16 | 171 | 178 | 171 | 173 | 29,000 | 1,730 |
| 2009-04-15 | 172 | 172 | 169 | 171 | 12,000 | 1,710 |
| 2009-04-14 | 170 | 173 | 169 | 169 | 14,000 | 1,690 |
| 2009-04-13 | 164 | 173 | 164 | 172 | 35,000 | 1,720 |
| 2009-04-10 | 170 | 170 | 163 | 163 | 17,000 | 1,630 |
| 2009-04-09 | 161 | 165 | 161 | 165 | 10,000 | 1,650 |
| 2009-04-08 | 165 | 165 | 156 | 156 | 24,000 | 1,560 |
| 2009-04-07 | 166 | 169 | 165 | 165 | 26,000 | 1,650 |
| 2009-04-06 | 165 | 174 | 164 | 165 | 17,000 | 1,650 |
| 2009-04-03 | 167 | 167 | 165 | 165 | 5,000 | 1,650 |
| 2009-04-02 | 161 | 162 | 158 | 159 | 21,000 | 1,590 |
| 2009-04-01 | 154 | 158 | 153 | 158 | 14,000 | 1,580 |
| 2009-03-31 | 154 | 158 | 153 | 154 | 7,000 | 1,540 |
| 2009-03-30 | 163 | 163 | 156 | 156 | 12,000 | 1,560 |
| 2009-03-27 | 170 | 170 | 160 | 161 | 54,000 | 1,610 |
| 2009-03-26 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2009-03-25 | 173 | 175 | 172 | 175 | 18,000 | 1,750 |
| 2009-03-24 | 175 | 175 | 168 | 173 | 8,000 | 1,730 |
| 2009-03-23 | 161 | 170 | 159 | 170 | 21,000 | 1,700 |
| 2009-03-19 | 161 | 161 | 156 | 156 | 6,000 | 1,560 |
| 2009-03-18 | 162 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2009-03-17 | 158 | 161 | 157 | 159 | 36,000 | 1,590 |
| 2009-03-16 | 149 | 159 | 149 | 159 | 32,000 | 1,590 |
| 2009-03-13 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2009-03-12 | 143 | 143 | 141 | 141 | 6,000 | 1,410 |
| 2009-03-11 | 140 | 143 | 140 | 143 | 3,000 | 1,430 |
| 2009-03-10 | 139 | 139 | 138 | 139 | 8,000 | 1,390 |
| 2009-03-09 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2009-03-06 | 137 | 137 | 135 | 136 | 12,000 | 1,360 |
| 2009-03-05 | 136 | 138 | 136 | 136 | 8,000 | 1,360 |
| 2009-03-04 | 131 | 135 | 131 | 135 | 6,000 | 1,350 |
| 2009-03-03 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2009-03-02 | 129 | 132 | 127 | 131 | 14,000 | 1,310 |
| 2009-02-27 | 134 | 134 | 132 | 132 | 4,000 | 1,320 |
| 2009-02-26 | 129 | 132 | 129 | 132 | 12,000 | 1,320 |
| 2009-02-25 | 131 | 131 | 129 | 129 | 5,000 | 1,290 |
| 2009-02-24 | 129 | 129 | 129 | 129 | 9,000 | 1,290 |
| 2009-02-23 | 139 | 139 | 125 | 127 | 24,000 | 1,270 |
| 2009-02-20 | 139 | 145 | 136 | 136 | 17,000 | 1,360 |
| 2009-02-19 | 140 | 141 | 137 | 137 | 12,000 | 1,370 |
| 2009-02-18 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2009-02-17 | 145 | 145 | 142 | 142 | 4,000 | 1,420 |
| 2009-02-16 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2009-02-13 | 150 | 150 | 133 | 145 | 23,000 | 1,450 |
| 2009-02-12 | 149 | 157 | 149 | 157 | 14,000 | 1,570 |
| 2009-02-10 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 2009-02-09 | 146 | 146 | 142 | 144 | 15,000 | 1,440 |
| 2009-02-06 | 140 | 145 | 140 | 142 | 10,000 | 1,420 |
| 2009-02-05 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2009-02-04 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2009-02-03 | 140 | 140 | 139 | 139 | 5,000 | 1,390 |
| 2009-01-29 | 145 | 145 | 139 | 140 | 19,000 | 1,400 |
| 2009-01-28 | 139 | 139 | 138 | 138 | 14,000 | 1,380 |
| 2009-01-27 | 140 | 140 | 137 | 138 | 17,000 | 1,380 |
| 2009-01-26 | 139 | 139 | 137 | 138 | 13,000 | 1,380 |
| 2009-01-23 | 145 | 145 | 140 | 140 | 14,000 | 1,400 |
| 2009-01-22 | 146 | 146 | 144 | 145 | 12,000 | 1,450 |
| 2009-01-21 | 159 | 159 | 148 | 148 | 19,000 | 1,480 |
| 2009-01-20 | 158 | 158 | 154 | 154 | 12,000 | 1,540 |
| 2009-01-19 | 160 | 160 | 153 | 153 | 20,000 | 1,530 |
| 2009-01-16 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2009-01-15 | 158 | 159 | 152 | 157 | 12,000 | 1,570 |
| 2009-01-14 | 157 | 160 | 157 | 158 | 19,000 | 1,580 |
| 2009-01-13 | 169 | 169 | 155 | 155 | 18,000 | 1,550 |
| 2009-01-09 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 2009-01-08 | 173 | 173 | 167 | 167 | 8,000 | 1,670 |
| 2009-01-07 | 171 | 171 | 170 | 171 | 21,000 | 1,710 |
| 2009-01-06 | 170 | 171 | 164 | 166 | 12,000 | 1,660 |
| 2009-01-05 | 172 | 172 | 171 | 171 | 9,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
