7021 (株)ニッチツ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2010-12-29 | 202 | 204 | 202 | 204 | 12,000 | 2,040 |
| 2010-12-28 | 204 | 205 | 201 | 201 | 13,000 | 2,010 |
| 2010-12-27 | 205 | 207 | 202 | 207 | 35,000 | 2,070 |
| 2010-12-24 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2010-12-22 | 205 | 207 | 205 | 207 | 8,000 | 2,070 |
| 2010-12-21 | 207 | 208 | 205 | 205 | 27,000 | 2,050 |
| 2010-12-20 | 213 | 213 | 210 | 210 | 7,000 | 2,100 |
| 2010-12-17 | 212 | 214 | 212 | 213 | 8,000 | 2,130 |
| 2010-12-16 | 208 | 209 | 208 | 208 | 6,000 | 2,080 |
| 2010-12-15 | 207 | 208 | 203 | 205 | 14,000 | 2,050 |
| 2010-12-14 | 208 | 209 | 207 | 207 | 7,000 | 2,070 |
| 2010-12-13 | 209 | 209 | 207 | 208 | 4,000 | 2,080 |
| 2010-12-10 | 210 | 210 | 207 | 207 | 17,000 | 2,070 |
| 2010-12-09 | 202 | 204 | 202 | 204 | 12,000 | 2,040 |
| 2010-12-08 | 200 | 202 | 200 | 201 | 23,000 | 2,010 |
| 2010-12-07 | 198 | 199 | 197 | 197 | 12,000 | 1,970 |
| 2010-12-06 | 201 | 201 | 197 | 197 | 34,000 | 1,970 |
| 2010-12-03 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2010-12-02 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2010-11-30 | 202 | 202 | 197 | 197 | 9,000 | 1,970 |
| 2010-11-29 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2010-11-26 | 196 | 198 | 196 | 196 | 8,000 | 1,960 |
| 2010-11-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2010-11-24 | 194 | 194 | 194 | 194 | 9,000 | 1,940 |
| 2010-11-22 | 197 | 198 | 197 | 198 | 12,000 | 1,980 |
| 2010-11-19 | 193 | 193 | 191 | 193 | 11,000 | 1,930 |
| 2010-11-18 | 188 | 191 | 188 | 191 | 10,000 | 1,910 |
| 2010-11-17 | 189 | 189 | 188 | 188 | 8,000 | 1,880 |
| 2010-11-16 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2010-11-15 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2010-11-12 | 189 | 190 | 189 | 190 | 3,000 | 1,900 |
| 2010-11-11 | 191 | 192 | 188 | 188 | 19,000 | 1,880 |
| 2010-11-10 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2010-11-09 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2010-11-08 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2010-11-05 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2010-11-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-10-29 | 185 | 185 | 184 | 185 | 9,000 | 1,850 |
| 2010-10-28 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-10-27 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2010-10-26 | 188 | 188 | 185 | 188 | 4,000 | 1,880 |
| 2010-10-25 | 188 | 188 | 185 | 185 | 7,000 | 1,850 |
| 2010-10-22 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2010-10-21 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2010-10-20 | 192 | 193 | 190 | 193 | 6,000 | 1,930 |
| 2010-10-19 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2010-10-18 | 190 | 194 | 190 | 194 | 7,000 | 1,940 |
| 2010-10-15 | 193 | 193 | 191 | 192 | 5,000 | 1,920 |
| 2010-10-14 | 194 | 194 | 194 | 194 | 6,000 | 1,940 |
| 2010-10-13 | 195 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2010-10-12 | 196 | 196 | 191 | 195 | 20,000 | 1,950 |
| 2010-10-08 | 191 | 193 | 191 | 193 | 5,000 | 1,930 |
| 2010-10-07 | 192 | 195 | 191 | 195 | 5,000 | 1,950 |
| 2010-10-06 | 193 | 193 | 191 | 191 | 5,000 | 1,910 |
| 2010-10-05 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2010-10-04 | 195 | 195 | 189 | 193 | 4,000 | 1,930 |
| 2010-10-01 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-09-30 | 198 | 199 | 198 | 199 | 2,000 | 1,990 |
| 2010-09-29 | 196 | 197 | 196 | 197 | 5,000 | 1,970 |
| 2010-09-28 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2010-09-27 | 199 | 202 | 199 | 199 | 6,000 | 1,990 |
| 2010-09-24 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2010-09-22 | 203 | 203 | 201 | 201 | 11,000 | 2,010 |
| 2010-09-21 | 201 | 203 | 200 | 203 | 14,000 | 2,030 |
| 2010-09-17 | 198 | 199 | 197 | 199 | 9,000 | 1,990 |
| 2010-09-16 | 197 | 197 | 196 | 196 | 13,000 | 1,960 |
| 2010-09-15 | 195 | 197 | 194 | 197 | 13,000 | 1,970 |
| 2010-09-14 | 195 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2010-09-13 | 193 | 194 | 193 | 193 | 7,000 | 1,930 |
| 2010-09-10 | 191 | 191 | 191 | 191 | 9,000 | 1,910 |
| 2010-09-09 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2010-09-08 | 189 | 189 | 186 | 187 | 13,000 | 1,870 |
| 2010-09-07 | 188 | 188 | 186 | 186 | 3,000 | 1,860 |
| 2010-09-06 | 186 | 188 | 186 | 188 | 4,000 | 1,880 |
| 2010-09-03 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-09-02 | 184 | 184 | 182 | 182 | 7,000 | 1,820 |
| 2010-09-01 | 184 | 184 | 180 | 182 | 37,000 | 1,820 |
| 2010-08-30 | 191 | 194 | 191 | 194 | 13,000 | 1,940 |
| 2010-08-27 | 190 | 192 | 190 | 192 | 2,000 | 1,920 |
| 2010-08-26 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2010-08-25 | 186 | 189 | 183 | 189 | 9,000 | 1,890 |
| 2010-08-24 | 187 | 191 | 187 | 191 | 19,000 | 1,910 |
| 2010-08-23 | 192 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2010-08-20 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2010-08-19 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2010-08-18 | 194 | 194 | 193 | 193 | 5,000 | 1,930 |
| 2010-08-17 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 2010-08-16 | 195 | 198 | 195 | 196 | 7,000 | 1,960 |
| 2010-08-12 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-08-10 | 197 | 197 | 194 | 197 | 7,000 | 1,970 |
| 2010-08-09 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2010-08-06 | 193 | 195 | 193 | 194 | 4,000 | 1,940 |
| 2010-08-05 | 193 | 195 | 193 | 193 | 9,000 | 1,930 |
| 2010-08-04 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
| 2010-08-03 | 194 | 195 | 194 | 195 | 3,000 | 1,950 |
| 2010-08-02 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2010-07-30 | 197 | 197 | 191 | 192 | 25,000 | 1,920 |
| 2010-07-29 | 196 | 197 | 195 | 197 | 6,000 | 1,970 |
| 2010-07-28 | 200 | 200 | 197 | 199 | 5,000 | 1,990 |
| 2010-07-27 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2010-07-26 | 196 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2010-07-23 | 193 | 194 | 189 | 193 | 11,000 | 1,930 |
| 2010-07-22 | 194 | 194 | 193 | 193 | 5,000 | 1,930 |
| 2010-07-21 | 198 | 198 | 195 | 195 | 10,000 | 1,950 |
| 2010-07-20 | 195 | 198 | 193 | 193 | 20,000 | 1,930 |
| 2010-07-16 | 205 | 205 | 201 | 201 | 16,000 | 2,010 |
| 2010-07-15 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2010-07-14 | 205 | 207 | 205 | 206 | 5,000 | 2,060 |
| 2010-07-13 | 205 | 205 | 204 | 204 | 5,000 | 2,040 |
| 2010-07-12 | 211 | 211 | 205 | 205 | 13,000 | 2,050 |
| 2010-07-09 | 202 | 204 | 202 | 204 | 5,000 | 2,040 |
| 2010-07-08 | 199 | 203 | 199 | 201 | 6,000 | 2,010 |
| 2010-07-07 | 200 | 200 | 198 | 198 | 5,000 | 1,980 |
| 2010-07-06 | 200 | 200 | 198 | 198 | 2,000 | 1,980 |
| 2010-07-05 | 197 | 198 | 197 | 198 | 7,000 | 1,980 |
| 2010-07-02 | 195 | 198 | 195 | 198 | 2,000 | 1,980 |
| 2010-07-01 | 195 | 198 | 195 | 196 | 22,000 | 1,960 |
| 2010-06-30 | 198 | 198 | 190 | 196 | 10,000 | 1,960 |
| 2010-06-29 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2010-06-28 | 209 | 209 | 198 | 198 | 23,000 | 1,980 |
| 2010-06-23 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2010-06-21 | 216 | 216 | 213 | 213 | 8,000 | 2,130 |
| 2010-06-18 | 208 | 210 | 207 | 210 | 11,000 | 2,100 |
| 2010-06-17 | 211 | 214 | 209 | 209 | 9,000 | 2,090 |
| 2010-06-16 | 210 | 212 | 208 | 209 | 12,000 | 2,090 |
| 2010-06-15 | 208 | 208 | 207 | 207 | 10,000 | 2,070 |
| 2010-06-14 | 208 | 210 | 208 | 208 | 9,000 | 2,080 |
| 2010-06-11 | 215 | 215 | 207 | 207 | 31,000 | 2,070 |
| 2010-06-10 | 207 | 212 | 207 | 210 | 12,000 | 2,100 |
| 2010-06-09 | 208 | 214 | 208 | 214 | 8,000 | 2,140 |
| 2010-06-08 | 207 | 207 | 206 | 207 | 4,000 | 2,070 |
| 2010-06-07 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 2010-06-04 | 220 | 220 | 214 | 217 | 12,000 | 2,170 |
| 2010-06-03 | 217 | 217 | 217 | 217 | 6,000 | 2,170 |
| 2010-06-02 | 215 | 217 | 215 | 217 | 11,000 | 2,170 |
| 2010-06-01 | 214 | 215 | 214 | 215 | 9,000 | 2,150 |
| 2010-05-31 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2010-05-28 | 216 | 217 | 216 | 217 | 5,000 | 2,170 |
| 2010-05-27 | 210 | 210 | 208 | 208 | 26,000 | 2,080 |
| 2010-05-26 | 210 | 215 | 205 | 210 | 21,000 | 2,100 |
| 2010-05-25 | 207 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2010-05-24 | 210 | 217 | 210 | 217 | 8,000 | 2,170 |
| 2010-05-21 | 205 | 207 | 205 | 207 | 23,000 | 2,070 |
| 2010-05-20 | 209 | 211 | 209 | 209 | 12,000 | 2,090 |
| 2010-05-19 | 213 | 213 | 203 | 210 | 17,000 | 2,100 |
| 2010-05-18 | 227 | 227 | 215 | 218 | 22,000 | 2,180 |
| 2010-05-17 | 226 | 228 | 219 | 219 | 46,000 | 2,190 |
| 2010-05-14 | 242 | 242 | 235 | 240 | 34,000 | 2,400 |
| 2010-05-13 | 250 | 250 | 246 | 250 | 9,000 | 2,500 |
| 2010-05-12 | 245 | 250 | 245 | 250 | 13,000 | 2,500 |
| 2010-05-11 | 243 | 247 | 240 | 245 | 22,000 | 2,450 |
| 2010-05-10 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2010-05-07 | 238 | 242 | 236 | 236 | 23,000 | 2,360 |
| 2010-05-06 | 253 | 253 | 246 | 246 | 25,000 | 2,460 |
| 2010-04-30 | 255 | 257 | 253 | 257 | 26,000 | 2,570 |
| 2010-04-28 | 248 | 250 | 248 | 250 | 7,000 | 2,500 |
| 2010-04-27 | 256 | 257 | 250 | 252 | 25,000 | 2,520 |
| 2010-04-26 | 249 | 260 | 249 | 252 | 40,000 | 2,520 |
| 2010-04-23 | 246 | 246 | 244 | 246 | 13,000 | 2,460 |
| 2010-04-22 | 246 | 246 | 245 | 246 | 9,000 | 2,460 |
| 2010-04-21 | 249 | 249 | 246 | 246 | 12,000 | 2,460 |
| 2010-04-20 | 247 | 247 | 244 | 244 | 18,000 | 2,440 |
| 2010-04-19 | 247 | 248 | 245 | 248 | 17,000 | 2,480 |
| 2010-04-16 | 249 | 251 | 247 | 250 | 36,000 | 2,500 |
| 2010-04-15 | 248 | 251 | 246 | 250 | 23,000 | 2,500 |
| 2010-04-14 | 247 | 250 | 244 | 246 | 11,000 | 2,460 |
| 2010-04-13 | 247 | 249 | 243 | 245 | 17,000 | 2,450 |
| 2010-04-12 | 248 | 250 | 243 | 248 | 33,000 | 2,480 |
| 2010-04-09 | 245 | 245 | 243 | 243 | 6,000 | 2,430 |
| 2010-04-08 | 247 | 249 | 247 | 247 | 5,000 | 2,470 |
| 2010-04-07 | 245 | 247 | 244 | 247 | 7,000 | 2,470 |
| 2010-04-06 | 252 | 252 | 245 | 248 | 20,000 | 2,480 |
| 2010-04-05 | 243 | 252 | 243 | 249 | 37,000 | 2,490 |
| 2010-04-02 | 240 | 242 | 240 | 242 | 11,000 | 2,420 |
| 2010-04-01 | 238 | 240 | 237 | 240 | 8,000 | 2,400 |
| 2010-03-31 | 243 | 243 | 237 | 238 | 25,000 | 2,380 |
| 2010-03-30 | 238 | 241 | 238 | 240 | 11,000 | 2,400 |
| 2010-03-29 | 238 | 239 | 238 | 238 | 12,000 | 2,380 |
| 2010-03-26 | 241 | 242 | 238 | 242 | 29,000 | 2,420 |
| 2010-03-25 | 248 | 248 | 242 | 242 | 14,000 | 2,420 |
| 2010-03-24 | 251 | 251 | 241 | 244 | 39,000 | 2,440 |
| 2010-03-23 | 239 | 248 | 239 | 248 | 63,000 | 2,480 |
| 2010-03-19 | 235 | 236 | 234 | 235 | 12,000 | 2,350 |
| 2010-03-18 | 236 | 245 | 234 | 234 | 67,000 | 2,340 |
| 2010-03-17 | 229 | 237 | 228 | 235 | 49,000 | 2,350 |
| 2010-03-16 | 227 | 228 | 220 | 228 | 34,000 | 2,280 |
| 2010-03-15 | 218 | 223 | 218 | 223 | 31,000 | 2,230 |
| 2010-03-12 | 210 | 212 | 210 | 210 | 10,000 | 2,100 |
| 2010-03-11 | 210 | 210 | 206 | 209 | 23,000 | 2,090 |
| 2010-03-10 | 208 | 208 | 207 | 208 | 10,000 | 2,080 |
| 2010-03-09 | 209 | 210 | 207 | 207 | 11,000 | 2,070 |
| 2010-03-08 | 208 | 208 | 207 | 208 | 12,000 | 2,080 |
| 2010-03-05 | 206 | 208 | 206 | 208 | 6,000 | 2,080 |
| 2010-03-04 | 206 | 208 | 204 | 208 | 5,000 | 2,080 |
| 2010-03-03 | 204 | 210 | 204 | 210 | 8,000 | 2,100 |
| 2010-03-02 | 203 | 203 | 202 | 202 | 5,000 | 2,020 |
| 2010-03-01 | 200 | 202 | 200 | 202 | 5,000 | 2,020 |
| 2010-02-26 | 198 | 200 | 198 | 200 | 22,000 | 2,000 |
| 2010-02-25 | 200 | 200 | 197 | 197 | 10,000 | 1,970 |
| 2010-02-24 | 197 | 203 | 197 | 198 | 17,000 | 1,980 |
| 2010-02-23 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2010-02-22 | 206 | 208 | 200 | 200 | 17,000 | 2,000 |
| 2010-02-19 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2010-02-18 | 201 | 205 | 201 | 204 | 9,000 | 2,040 |
| 2010-02-17 | 203 | 204 | 203 | 204 | 2,000 | 2,040 |
| 2010-02-16 | 200 | 208 | 200 | 208 | 3,000 | 2,080 |
| 2010-02-15 | 198 | 199 | 197 | 197 | 9,000 | 1,970 |
| 2010-02-12 | 196 | 198 | 196 | 197 | 17,000 | 1,970 |
| 2010-02-10 | 195 | 195 | 192 | 195 | 24,000 | 1,950 |
| 2010-02-09 | 195 | 196 | 193 | 196 | 9,000 | 1,960 |
| 2010-02-08 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 2010-02-05 | 196 | 196 | 195 | 195 | 13,000 | 1,950 |
| 2010-02-04 | 197 | 199 | 197 | 198 | 3,000 | 1,980 |
| 2010-02-03 | 202 | 202 | 196 | 197 | 12,000 | 1,970 |
| 2010-02-02 | 195 | 200 | 195 | 197 | 20,000 | 1,970 |
| 2010-02-01 | 202 | 202 | 198 | 199 | 9,000 | 1,990 |
| 2010-01-29 | 202 | 202 | 202 | 202 | 13,000 | 2,020 |
| 2010-01-28 | 205 | 205 | 202 | 202 | 8,000 | 2,020 |
| 2010-01-27 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 2010-01-26 | 208 | 210 | 206 | 206 | 13,000 | 2,060 |
| 2010-01-25 | 204 | 209 | 204 | 207 | 15,000 | 2,070 |
| 2010-01-22 | 205 | 205 | 204 | 204 | 4,000 | 2,040 |
| 2010-01-21 | 209 | 209 | 204 | 208 | 52,000 | 2,080 |
| 2010-01-20 | 209 | 209 | 206 | 208 | 12,000 | 2,080 |
| 2010-01-19 | 210 | 211 | 205 | 206 | 28,000 | 2,060 |
| 2010-01-18 | 209 | 212 | 205 | 208 | 12,000 | 2,080 |
| 2010-01-15 | 209 | 210 | 206 | 206 | 10,000 | 2,060 |
| 2010-01-14 | 205 | 208 | 201 | 208 | 11,000 | 2,080 |
| 2010-01-13 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2010-01-12 | 208 | 208 | 204 | 208 | 9,000 | 2,080 |
| 2010-01-08 | 201 | 204 | 198 | 200 | 13,000 | 2,000 |
| 2010-01-07 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2010-01-06 | 201 | 202 | 201 | 202 | 7,000 | 2,020 |
| 2010-01-05 | 201 | 203 | 201 | 203 | 5,000 | 2,030 |
| 2010-01-04 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
