7021 (株)ニッチツ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3017618017517566,0001,750
2013-12-2717417517417535,0001,750
2013-12-2617017316817318,0001,730
2013-12-2516817016817016,0001,700
2013-12-2417017016917049,0001,700
2013-12-2016917116917120,0001,710
2013-12-1917017116917142,0001,710
2013-12-1817217217017016,0001,700
2013-12-1717017017017014,0001,700
2013-12-1617417417017029,0001,700
2013-12-1317217417217321,0001,730
2013-12-121721731721726,0001,720
2013-12-1117317417317414,0001,740
2013-12-1017417517417424,0001,740
2013-12-0917317517317415,0001,740
2013-12-061731731731737,0001,730
2013-12-051731731731735,0001,730
2013-12-0417417417317317,0001,730
2013-12-0317517617417414,0001,740
2013-12-021751751741757,0001,750
2013-11-2917517816917368,0001,730
2013-11-2817017416817281,0001,720
2013-11-271701701701706,0001,700
2013-11-2616816916616925,0001,690
2013-11-251721721691699,0001,690
2013-11-2217017216916938,0001,690
2013-11-2116916916816910,0001,690
2013-11-201681681661678,0001,670
2013-11-191691691661689,0001,680
2013-11-181681691681694,0001,690
2013-11-1516617116616922,0001,690
2013-11-141651651651653,0001,650
2013-11-131641641641644,0001,640
2013-11-121631641631646,0001,640
2013-11-1116616616216425,0001,640
2013-11-0816616616516510,0001,650
2013-11-071641641641645,0001,640
2013-11-061631651631658,0001,650
2013-11-0516516516316315,0001,630
2013-11-0116516516316411,0001,640
2013-10-311681681671672,0001,670
2013-10-301681681661665,0001,660
2013-10-2916616816616714,0001,670
2013-10-2816516716516711,0001,670
2013-10-251661661651654,0001,650
2013-10-2416516516416510,0001,650
2013-10-2316616716516521,0001,650
2013-10-2216816816616613,0001,660
2013-10-2116716716516723,0001,670
2013-10-1816316416316411,0001,640
2013-10-171631631631636,0001,630
2013-10-161631631621624,0001,620
2013-10-151631631631637,0001,630
2013-10-1116416416216215,0001,620
2013-10-101641641621627,0001,620
2013-10-091591611591616,0001,610
2013-10-0815815915815912,0001,590
2013-10-0716116215816136,0001,610
2013-10-0416116216016113,0001,610
2013-10-0316316316016038,0001,600
2013-10-0216716716416432,0001,640
2013-10-0116716916716816,0001,680
2013-09-3016516716516521,0001,650
2013-09-2716617016616917,0001,690
2013-09-2616416916216921,0001,690
2013-09-2517117116316659,0001,660
2013-09-2417417517317341,0001,730
2013-09-2017017317017123,0001,710
2013-09-1916616916616938,0001,690
2013-09-1816716716616711,0001,670
2013-09-1716317316316715,0001,670
2013-09-131631631631632,0001,630
2013-09-121621631621624,0001,620
2013-09-111621631621626,0001,620
2013-09-1016316616016045,0001,600
2013-09-0916016316016320,0001,630
2013-09-061581581581582,0001,580
2013-09-051571581571589,0001,580
2013-09-0415615715615714,0001,570
2013-09-0315615715515722,0001,570
2013-09-0215715715515638,0001,560
2013-08-301581581581582,0001,580
2013-08-291571571571573,0001,570
2013-08-2815715715515624,0001,560
2013-08-2715815915815914,0001,590
2013-08-261591591591593,0001,590
2013-08-231581591581594,0001,590
2013-08-221581581581582,0001,580
2013-08-211601601581589,0001,580
2013-08-201581601581605,0001,600
2013-08-1915815915515916,0001,590
2013-08-1616116115915917,0001,590
2013-08-151591591581593,0001,590
2013-08-1315815915815916,0001,590
2013-08-121601601591609,0001,600
2013-08-0916216216016018,0001,600
2013-08-081601611601618,0001,610
2013-08-0716316316116113,0001,610
2013-08-061621621621621,0001,620
2013-08-0516216216216215,0001,620
2013-08-0216216216116210,0001,620
2013-08-0116016116016110,0001,610
2013-07-311611611611612,0001,610
2013-07-3016116116016127,0001,610
2013-07-2916416416116112,0001,610
2013-07-261621641621645,0001,640
2013-07-251651651631639,0001,630
2013-07-2416316416316414,0001,640
2013-07-231651651651652,0001,650
2013-07-2216816816516514,0001,650
2013-07-1916516516216321,0001,630
2013-07-181651661651669,0001,660
2013-07-171651651651657,0001,650
2013-07-1616516616416516,0001,650
2013-07-121661661631634,0001,630
2013-07-1016316716316549,0001,650
2013-07-0916216416216411,0001,640
2013-07-0816116316116212,0001,620
2013-07-051601611601618,0001,610
2013-07-0416016215916015,0001,600
2013-07-031601601601603,0001,600
2013-07-0215916215816017,0001,600
2013-07-011581601581587,0001,580
2013-06-2815715915715822,0001,580
2013-06-2715615815615810,0001,580
2013-06-2615615715515513,0001,550
2013-06-2516016215415755,0001,570
2013-06-241601631591598,0001,590
2013-06-2116216215715713,0001,570
2013-06-201601621591627,0001,620
2013-06-1916216216016117,0001,610
2013-06-171601611591616,0001,610
2013-06-141611611611615,0001,610
2013-06-131601611601613,0001,610
2013-06-121621621621621,0001,620
2013-06-111611651611657,0001,650
2013-06-1016016016016020,0001,600
2013-06-0716316315515638,0001,560
2013-06-061671671631634,0001,630
2013-06-051671671661673,0001,670
2013-06-041651651651656,0001,650
2013-06-031671671651655,0001,650
2013-05-3116617016617030,0001,700
2013-05-301701701681685,0001,680
2013-05-2917317316716925,0001,690
2013-05-2816517016517012,0001,700
2013-05-2717417416717039,0001,700
2013-05-2417717817417422,0001,740
2013-05-2318318617617761,0001,770
2013-05-2218318518018029,0001,800
2013-05-2118118217917925,0001,790
2013-05-2017517917517714,0001,770
2013-05-1717517517417511,0001,750
2013-05-1618118116517276,0001,720
2013-05-1518518717917930,0001,790
2013-05-1418218418218220,0001,820
2013-05-1318518517818135,0001,810
2013-05-1019019118919015,0001,900
2013-05-0918819018818811,0001,880
2013-05-0818819018818814,0001,880
2013-05-071901901861877,0001,870
2013-05-0218518718318721,0001,870
2013-04-301851851841858,0001,850
2013-04-2618818818518514,0001,850
2013-04-2518719018518522,0001,850
2013-04-241871871871878,0001,870
2013-04-2318818817618234,0001,820
2013-04-2218418818218858,0001,880
2013-04-1918018418018415,0001,840
2013-04-181831831821825,0001,820
2013-04-1717818317718318,0001,830
2013-04-1617917917817818,0001,780
2013-04-151791821791824,0001,820
2013-04-1218218517917938,0001,790
2013-04-1118318317918211,0001,820
2013-04-1017918117818112,0001,810
2013-04-0918018017818011,0001,800
2013-04-0818318517618149,0001,810
2013-04-0518118217918218,0001,820
2013-04-0417617717217713,0001,770
2013-04-0317217717217718,0001,770
2013-04-0216818216618226,0001,820
2013-04-0118018017117126,0001,710
2013-03-2918518517917927,0001,790
2013-03-2818919418118539,0001,850
2013-03-2719319318819321,0001,930
2013-03-2619219618819656,0001,960
2013-03-25190194188191148,0001,910
2013-03-2218318318018019,0001,800
2013-03-2118518518118320,0001,830
2013-03-191821821811818,0001,810
2013-03-1817718017618012,0001,800
2013-03-1517818017517525,0001,750
2013-03-1418218417917913,0001,790
2013-03-1318218217817813,0001,780
2013-03-121801811791796,0001,790
2013-03-1117918217718030,0001,800
2013-03-0817617817517735,0001,770
2013-03-0717417617417614,0001,760
2013-03-0617517517317332,0001,730
2013-03-0517117517117535,0001,750
2013-03-0417017116917013,0001,700
2013-03-0116917116917110,0001,710
2013-02-281671671651679,0001,670
2013-02-271671671651653,0001,650
2013-02-261671671671672,0001,670
2013-02-251651681651686,0001,680
2013-02-221661671661676,0001,670
2013-02-211671671661667,0001,660
2013-02-201671681671688,0001,680
2013-02-191671681671673,0001,670
2013-02-181631651631653,0001,650
2013-02-1516516716316315,0001,630
2013-02-141651651651652,0001,650
2013-02-1316917016516521,0001,650
2013-02-1217117216816821,0001,680
2013-02-0817217317017318,0001,730
2013-02-0717217317117215,0001,720
2013-02-0617317417217316,0001,730
2013-02-051741741701708,0001,700
2013-02-0417217417117413,0001,740
2013-02-0116817216817010,0001,700
2013-01-311691691681686,0001,680
2013-01-3016816916816917,0001,690
2013-01-2916516716516711,0001,670
2013-01-2816416616416615,0001,660
2013-01-251651651641644,0001,640
2013-01-241631631621633,0001,630
2013-01-2316516616216224,0001,620
2013-01-2216816816416518,0001,650
2013-01-2116716716516625,0001,660
2013-01-1816617016616721,0001,670
2013-01-1716416416216213,0001,620
2013-01-1616916916516520,0001,650
2013-01-1516817016816926,0001,690
2013-01-1116416916416643,0001,660
2013-01-1016616716316459,0001,640
2013-01-0915816215816215,0001,620
2013-01-081621621601605,0001,600
2013-01-0716016316016230,0001,620
2013-01-0415915915815935,0001,590

分割・併合履歴 : [2017-09-27]1株→0.1株