1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 2011年

7021 (株)ニッチツ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301731731731731,0001,730
2011-12-2817017217017215,0001,720
2011-12-2717017217017230,0001,720
2011-12-261771771751753,0001,750
2011-12-221751771751773,0001,770
2011-12-2117817817717713,0001,770
2011-12-201731751721738,0001,730
2011-12-191731731731731,0001,730
2011-12-161761771731737,0001,730
2011-12-151761761751766,0001,760
2011-12-141761781761788,0001,780
2011-12-1317818017517528,0001,750
2011-12-1218118117817919,0001,790
2011-12-0917517817417811,0001,780
2011-12-0818018017817813,0001,780
2011-12-0717917917717916,0001,790
2011-12-0618018117918114,0001,810
2011-12-051771801771797,0001,790
2011-12-0217717917717915,0001,790
2011-12-0117717717717726,0001,770
2011-11-3016817416717434,0001,740
2011-11-2916716916716914,0001,690
2011-11-281641671641676,0001,670
2011-11-251651651641647,0001,640
2011-11-241651661651659,0001,650
2011-11-221631651631655,0001,650
2011-11-2116716716416410,0001,640
2011-11-181661661661663,0001,660
2011-11-1716616616516612,0001,660
2011-11-161661661661666,0001,660
2011-11-151661671661674,0001,670
2011-11-141651651651653,0001,650
2011-11-1116316516316311,0001,630
2011-11-1016316316116118,0001,610
2011-11-091641651631659,0001,650
2011-11-0816616616316310,0001,630
2011-11-071661661651668,0001,660
2011-11-0416616816516514,0001,650
2011-11-021641681641685,0001,680
2011-11-0116716716516514,0001,650
2011-10-3116716716616717,0001,670
2011-10-2817017016716744,0001,670
2011-10-2716917216716862,0001,680
2011-10-261671681671686,0001,680
2011-10-251681681681683,0001,680
2011-10-2416916916616823,0001,680
2011-10-211701711681687,0001,680
2011-10-2017017016916911,0001,690
2011-10-191721721701709,0001,700
2011-10-181721721711725,0001,720
2011-10-171731731711729,0001,720
2011-10-1417317317317310,0001,730
2011-10-1317217317117332,0001,730
2011-10-111731731731738,0001,730
2011-10-0716817016617030,0001,700
2011-10-061681681681682,0001,680
2011-10-051681681681682,0001,680
2011-10-041681681681687,0001,680
2011-10-031671681671683,0001,680
2011-09-301701721701724,0001,720
2011-09-2916816816616830,0001,680
2011-09-2816916916816817,0001,680
2011-09-2717217217217255,0001,720
2011-09-2617417517017217,0001,720
2011-09-2217417617417611,0001,760
2011-09-2117817817817840,0001,780
2011-09-2017617817617810,0001,780
2011-09-1617817817717848,0001,780
2011-09-151771781771786,0001,780
2011-09-1417717717617627,0001,760
2011-09-1317717717717710,0001,770
2011-09-1217817817717710,0001,770
2011-09-0917918117718011,0001,800
2011-09-0817817817717726,0001,770
2011-09-0717817817717712,0001,770
2011-09-061791791781787,0001,780
2011-09-051801801801806,0001,800
2011-09-0218118118018119,0001,810
2011-09-0118118218118118,0001,810
2011-08-3118218218218217,0001,820
2011-08-3018018318018215,0001,820
2011-08-2918018018018022,0001,800
2011-08-261791801791808,0001,800
2011-08-2518018117617916,0001,790
2011-08-241831831831836,0001,830
2011-08-2317917917817919,0001,790
2011-08-221811811791799,0001,790
2011-08-1917918017717910,0001,790
2011-08-181801801801805,0001,800
2011-08-171821831811827,0001,820
2011-08-1618318318218315,0001,830
2011-08-1518318318318320,0001,830
2011-08-1218418418318312,0001,830
2011-08-1118018018018015,0001,800
2011-08-1018318518018039,0001,800
2011-08-0918118117518049,0001,800
2011-08-0818818818518528,0001,850
2011-08-0518919118819028,0001,900
2011-08-0419219319119343,0001,930
2011-08-0319119719119221,0001,920
2011-08-0219419419319329,0001,930
2011-08-011951951941947,0001,940
2011-07-2919519619219530,0001,950
2011-07-2820020019519618,0001,960
2011-07-2720020119920027,0002,000
2011-07-2620220220020121,0002,010
2011-07-2520420420120236,0002,020
2011-07-2220520520420414,0002,040
2011-07-2120820820520519,0002,050
2011-07-2020720720620639,0002,060
2011-07-1920820820620717,0002,070
2011-07-152082082082083,0002,080
2011-07-1421021020920920,0002,090
2011-07-132112112102106,0002,100
2011-07-122112112112112,0002,110
2011-07-1121321421321322,0002,130
2011-07-082142142132136,0002,130
2011-07-0721221321121317,0002,130
2011-07-062132132112126,0002,120
2011-07-052112132112135,0002,130
2011-07-042112142102107,0002,100
2011-07-012102102082098,0002,090
2011-06-3020721020721017,0002,100
2011-06-2921021021021015,0002,100
2011-06-282102102102101,0002,100
2011-06-272062092062094,0002,090
2011-06-242062082062083,0002,080
2011-06-232072082072083,0002,080
2011-06-222052072052073,0002,070
2011-06-212052052002007,0002,000
2011-06-202052062052056,0002,050
2011-06-1720520720420515,0002,050
2011-06-162062062052056,0002,050
2011-06-152072072052054,0002,050
2011-06-142062062062062,0002,060
2011-06-132072072032035,0002,030
2011-06-102072082072085,0002,080
2011-06-092092092052086,0002,080
2011-06-082102152102157,0002,150
2011-06-072082082082082,0002,080
2011-06-032102102102103,0002,100
2011-06-022102102102102,0002,100
2011-06-012112112112113,0002,110
2011-05-312112132102134,0002,130
2011-05-272102122082124,0002,120
2011-05-262102122102106,0002,100
2011-05-2521521520921311,0002,130
2011-05-242072082072086,0002,080
2011-05-2321121220820815,0002,080
2011-05-202132142112146,0002,140
2011-05-192122142122135,0002,130
2011-05-182102102102101,0002,100
2011-05-172122122112117,0002,110
2011-05-1621221421021026,0002,100
2011-05-1321721821221213,0002,120
2011-05-1222522922222213,0002,220
2011-05-112282282212278,0002,270
2011-05-1022623122322824,0002,280
2011-05-092182222182198,0002,190
2011-05-062082152082155,0002,150
2011-05-0221221621221315,0002,130
2011-04-2820921020621012,0002,100
2011-04-272062062062061,0002,060
2011-04-262082082072072,0002,070
2011-04-2521021121021012,0002,100
2011-04-222082092082093,0002,090
2011-04-2120821020821011,0002,100
2011-04-202052082042075,0002,070
2011-04-1920220620220627,0002,060
2011-04-182072082042086,0002,080
2011-04-152072082072074,0002,070
2011-04-142042072042076,0002,070
2011-04-132022042012026,0002,020
2011-04-1120921020321010,0002,100
2011-04-0820120620120611,0002,060
2011-04-0720320320220310,0002,030
2011-04-062082082032049,0002,040
2011-04-052152152092104,0002,100
2011-04-0421721720721517,0002,150
2011-04-0122022021121510,0002,150
2011-03-3121121820621457,0002,140
2011-03-3020320820020422,0002,040
2011-03-292102102002086,0002,080
2011-03-282152152112129,0002,120
2011-03-2521521521121116,0002,110
2011-03-2420820820620820,0002,080
2011-03-2321021220920924,0002,090
2011-03-2220521220420544,0002,050
2011-03-1818919518919317,0001,930
2011-03-1717518717518721,0001,870
2011-03-1616218716218050,0001,800
2011-03-1519619615817265,0001,720
2011-03-1420021119419651,0001,960
2011-03-112292292272274,0002,270
2011-03-1023323323023017,0002,300
2011-03-092312332312339,0002,330
2011-03-082322332312319,0002,310
2011-03-0723323323023016,0002,300
2011-03-0423423423123111,0002,310
2011-03-032302302302303,0002,300
2011-03-022322342322346,0002,340
2011-03-012292362292363,0002,360
2011-02-2823023422723412,0002,340
2011-02-252262282262288,0002,280
2011-02-2422522622122632,0002,260
2011-02-2322322922322636,0002,260
2011-02-2223223223123213,0002,320
2011-02-2123623623323413,0002,340
2011-02-182362362322368,0002,360
2011-02-1723523623123621,0002,360
2011-02-1623824323623671,0002,360
2011-02-1523323823323872,0002,380
2011-02-1422723222723094,0002,300
2011-02-1022022021722012,0002,200
2011-02-0922122121821823,0002,180
2011-02-0821922121922131,0002,210
2011-02-0721522021521919,0002,190
2011-02-042142152142158,0002,150
2011-02-032152152142145,0002,140
2011-02-022152152152156,0002,150
2011-01-3121021520821510,0002,150
2011-01-282182202152158,0002,150
2011-01-272162192162183,0002,180
2011-01-262192192172172,0002,170
2011-01-252182182162184,0002,180
2011-01-242132172132173,0002,170
2011-01-2122022021321324,0002,130
2011-01-202162192152199,0002,190
2011-01-1921722021621619,0002,160
2011-01-182132202132159,0002,150
2011-01-1721721721421424,0002,140
2011-01-1421621621421517,0002,150
2011-01-132182182162164,0002,160
2011-01-1221622021521514,0002,150
2011-01-1121721721521510,0002,150
2011-01-072122162122159,0002,150
2011-01-0620721220721215,0002,120
2011-01-0520720820520612,0002,060
2011-01-042042082042086,0002,080

分割・併合履歴 ： [2017-09-27]1株→0.1株