1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 2012年

7021 (株)ニッチツ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2815815815615820,0001,580
2012-12-2715815915615720,0001,570
2012-12-2615615815615714,0001,570
2012-12-2515715815515529,0001,550
2012-12-2116016015815823,0001,580
2012-12-2015615815615818,0001,580
2012-12-1915515615315637,0001,560
2012-12-1815315515315516,0001,550
2012-12-171551551521559,0001,550
2012-12-1415515615415617,0001,560
2012-12-1315415615415612,0001,560
2012-12-1215115315015213,0001,520
2012-12-1115315315015014,0001,500
2012-12-1015115315115319,0001,530
2012-12-071531531531539,0001,530
2012-12-061521521521525,0001,520
2012-12-051521521511519,0001,510
2012-12-041511511491507,0001,500
2012-12-0315115115015117,0001,510
2012-11-3014815114815018,0001,500
2012-11-2914714814714813,0001,480
2012-11-2814714914714913,0001,490
2012-11-271481481481481,0001,480
2012-11-2614915014814918,0001,490
2012-11-2214814914814920,0001,490
2012-11-2114814814814811,0001,480
2012-11-201471481471479,0001,470
2012-11-1914514714514720,0001,470
2012-11-1614514514414527,0001,450
2012-11-1514414514314520,0001,450
2012-11-1414514514414412,0001,440
2012-11-1314814814414522,0001,450
2012-11-1215315314814817,0001,480
2012-11-0915315314915269,0001,520
2012-11-0816316316216312,0001,630
2012-11-071641641631635,0001,630
2012-11-061651651641649,0001,640
2012-11-051671671671673,0001,670
2012-11-021661661661662,0001,660
2012-10-311651651651655,0001,650
2012-10-301651661651654,0001,650
2012-10-291661661661664,0001,660
2012-10-261661671661679,0001,670
2012-10-251651671651675,0001,670
2012-10-241641651641653,0001,650
2012-10-231671671671678,0001,670
2012-10-2216916916216669,0001,660
2012-10-1916817016817011,0001,700
2012-10-1816816916216920,0001,690
2012-10-171651691651696,0001,690
2012-10-161651651651654,0001,650
2012-10-151651651651651,0001,650
2012-10-121651651651651,0001,650
2012-10-111621631621632,0001,630
2012-10-101651651651655,0001,650
2012-10-091651661651662,0001,660
2012-10-051651651641649,0001,640
2012-10-041651651621655,0001,650
2012-10-0316516516316410,0001,640
2012-10-0216416416316411,0001,640
2012-10-0116816816516611,0001,660
2012-09-281691691681682,0001,680
2012-09-2716716916716911,0001,690
2012-09-261681681671683,0001,680
2012-09-2517217417217410,0001,740
2012-09-2417317316917222,0001,720
2012-09-2117817817517511,0001,750
2012-09-201751781751789,0001,780
2012-09-191731741731739,0001,730
2012-09-181741741721728,0001,720
2012-09-141741741741741,0001,740
2012-09-121761761761768,0001,760
2012-09-101761761761765,0001,760
2012-09-071711741711745,0001,740
2012-09-061691701691694,0001,690
2012-09-0516917016817011,0001,700
2012-09-0417417416816817,0001,680
2012-09-031751751721723,0001,720
2012-08-311761761751755,0001,750
2012-08-301771781771784,0001,780
2012-08-291761761761763,0001,760
2012-08-281761761751767,0001,760
2012-08-271751761741765,0001,760
2012-08-2417617817517510,0001,750
2012-08-231771781741789,0001,780
2012-08-211791791791798,0001,790
2012-08-201761761761764,0001,760
2012-08-1717417517317512,0001,750
2012-08-161751751721726,0001,720
2012-08-151731731731731,0001,730
2012-08-141721731721734,0001,730
2012-08-131731741711717,0001,710
2012-08-1017417417317411,0001,740
2012-08-091751751741754,0001,750
2012-08-081751751751752,0001,750
2012-08-071731751731745,0001,740
2012-08-061721721721721,0001,720
2012-08-0317317317217210,0001,720
2012-08-021731731731731,0001,730
2012-08-011731751731755,0001,750
2012-07-311711711711712,0001,710
2012-07-301741741741743,0001,740
2012-07-271731741731747,0001,740
2012-07-2617217317117114,0001,710
2012-07-251721721711726,0001,720
2012-07-241761771761776,0001,770
2012-07-2318318317717712,0001,770
2012-07-201791801791795,0001,790
2012-07-191731781731785,0001,780
2012-07-181741741741741,0001,740
2012-07-171731771721774,0001,770
2012-07-121771771771772,0001,770
2012-07-111801801761786,0001,780
2012-07-1018618618218217,0001,820
2012-07-091821851821856,0001,850
2012-07-061841841831832,0001,830
2012-07-051851861841846,0001,840
2012-07-041851851831832,0001,830
2012-07-031821831821834,0001,830
2012-07-0218218318218313,0001,830
2012-06-2917918017718012,0001,800
2012-06-281791801791795,0001,790
2012-06-271781791781794,0001,790
2012-06-2517817817717822,0001,780
2012-06-2217917917717810,0001,780
2012-06-2117617717617713,0001,770
2012-06-201761771751758,0001,750
2012-06-191761761751755,0001,750
2012-06-181731761731745,0001,740
2012-06-151731731731735,0001,730
2012-06-141731731731731,0001,730
2012-06-121741771741773,0001,770
2012-06-111791791791795,0001,790
2012-06-081791791791793,0001,790
2012-06-071751761751753,0001,750
2012-06-061731731701703,0001,700
2012-06-051721721721721,0001,720
2012-06-041671701671706,0001,700
2012-06-0117317317017015,0001,700
2012-05-311721721711716,0001,710
2012-05-301761761761763,0001,760
2012-05-291771771721727,0001,720
2012-05-241751751731736,0001,730
2012-05-231761761761762,0001,760
2012-05-221751771751753,0001,750
2012-05-2117417417317416,0001,740
2012-05-181731741731738,0001,730
2012-05-1717417517417510,0001,750
2012-05-161761761751755,0001,750
2012-05-1517617617417522,0001,750
2012-05-1418418517617732,0001,770
2012-05-111891901861868,0001,860
2012-05-101871931871939,0001,930
2012-05-0918919118919118,0001,910
2012-05-0819119119019110,0001,910
2012-05-071921921911914,0001,910
2012-05-021941961931964,0001,960
2012-04-271981981981982,0001,980
2012-04-2619619819619811,0001,980
2012-04-251981981971972,0001,970
2012-04-241961961961961,0001,960
2012-04-231991991991998,0001,990
2012-04-201961991961995,0001,990
2012-04-1919719919519910,0001,990
2012-04-181961981961976,0001,970
2012-04-171951951951951,0001,950
2012-04-131981991971994,0001,990
2012-04-1219519719019713,0001,970
2012-04-111981981951989,0001,980
2012-04-102002001982009,0002,000
2012-04-092002011992014,0002,010
2012-04-0620220220020015,0002,000
2012-04-0520120219920213,0002,020
2012-04-0420520720220212,0002,020
2012-04-032052052052051,0002,050
2012-04-0220320620320626,0002,060
2012-03-302032032002007,0002,000
2012-03-292032052032052,0002,050
2012-03-282062072042047,0002,040
2012-03-2721121421021012,0002,100
2012-03-262122122102102,0002,100
2012-03-2320921220920915,0002,090
2012-03-222112132102136,0002,130
2012-03-2121621621221219,0002,120
2012-03-1921321521321414,0002,140
2012-03-1621621621421419,0002,140
2012-03-1521421421221310,0002,130
2012-03-1420721420621461,0002,140
2012-03-1320620620420514,0002,050
2012-03-1220220920220541,0002,050
2012-03-092062082042087,0002,080
2012-03-082022052022045,0002,040
2012-03-0720120120020119,0002,010
2012-03-0620120320120310,0002,030
2012-03-052012012012015,0002,010
2012-03-0220620619920152,0002,010
2012-03-0120720720620618,0002,060
2012-02-2921021020820822,0002,080
2012-02-2821121120821027,0002,100
2012-02-2721221321021127,0002,110
2012-02-2420621020620934,0002,090
2012-02-232062062052069,0002,060
2012-02-222052062052065,0002,060
2012-02-212032042032047,0002,040
2012-02-2020420520120332,0002,030
2012-02-1720420620320428,0002,040
2012-02-162062062022029,0002,020
2012-02-1520520720120420,0002,040
2012-02-1420620920520745,0002,070
2012-02-1319720819720572,0002,050
2012-02-1019720219719845,0001,980
2012-02-0919219619219618,0001,960
2012-02-0819019219019114,0001,910
2012-02-0718919118919116,0001,910
2012-02-0618819018718925,0001,890
2012-02-031861871861875,0001,870
2012-02-0218518618518611,0001,860
2012-02-0118618718518611,0001,860
2012-01-3118618918618813,0001,880
2012-01-301891891891894,0001,890
2012-01-2718719318619323,0001,930
2012-01-2618718818518624,0001,860
2012-01-251831871831879,0001,870
2012-01-241861861821828,0001,820
2012-01-2318418518318323,0001,830
2012-01-2018218218018215,0001,820
2012-01-1918118118018111,0001,810
2012-01-1817818117818110,0001,810
2012-01-1717717817717810,0001,780
2012-01-1617817817617620,0001,760
2012-01-131781781781782,0001,780
2012-01-121791791781785,0001,780
2012-01-1117718117717822,0001,780
2012-01-101741771741778,0001,770
2012-01-0617217317217310,0001,730
2012-01-0517217317217215,0001,720
2012-01-041731741731736,0001,730

分割・併合履歴 ： [2017-09-27]1株→0.1株