1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 2014年

7021 (株)ニッチツ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3021621721321549,0002,150
2014-12-2921121621121643,0002,160
2014-12-262092092092092,0002,090
2014-12-2520920920920956,0002,090
2014-12-2421221321021314,0002,130
2014-12-2221321321121286,0002,120
2014-12-1920821320821314,0002,130
2014-12-1820720920620829,0002,080
2014-12-1720520820420539,0002,050
2014-12-1620920920320742,0002,070
2014-12-1521321321021214,0002,120
2014-12-122142142142145,0002,140
2014-12-1121321421021415,0002,140
2014-12-1021321421321318,0002,130
2014-12-0921621721521724,0002,170
2014-12-0821521821421859,0002,180
2014-12-0521521621521522,0002,150
2014-12-0421721721321529,0002,150
2014-12-0321521821421830,0002,180
2014-12-022152152142146,0002,140
2014-12-0121821821321531,0002,150
2014-11-2821721821721814,0002,180
2014-11-2721721821621835,0002,180
2014-11-2621621721621618,0002,160
2014-11-2521321621321527,0002,150
2014-11-2121521521021214,0002,120
2014-11-2021221521121329,0002,130
2014-11-1921722220821250,0002,120
2014-11-1821521721421522,0002,150
2014-11-1722022321521861,0002,180
2014-11-14216225214223176,0002,230
2014-11-13202218202217200,0002,170
2014-11-122022022022023,0002,020
2014-11-1120320420320316,0002,030
2014-11-102022022022023,0002,020
2014-11-072042042012015,0002,010
2014-11-062042042042048,0002,040
2014-11-052032032032032,0002,030
2014-11-0420520820320519,0002,050
2014-10-312002042002009,0002,000
2014-10-302002002002001,0002,000
2014-10-292042042002009,0002,000
2014-10-281992001992004,0002,000
2014-10-271971991971992,0001,990
2014-10-241971971971973,0001,970
2014-10-2319419419419443,0001,940
2014-10-211981981941949,0001,940
2014-10-2019119418919411,0001,940
2014-10-1719219319119136,0001,910
2014-10-1419519519119210,0001,920
2014-10-1019719919519936,0001,990
2014-10-092022032012019,0002,010
2014-10-0820120220020215,0002,020
2014-10-072042062042063,0002,060
2014-10-0620520620520615,0002,060
2014-10-032052052032035,0002,030
2014-10-0220920920320362,0002,030
2014-10-0121121321021023,0002,100
2014-09-3021321321021017,0002,100
2014-09-292132142132139,0002,130
2014-09-2621121220821218,0002,120
2014-09-2521221321221211,0002,120
2014-09-2421221321221211,0002,120
2014-09-222142142142149,0002,140
2014-09-1921321421221426,0002,140
2014-09-1821521521221217,0002,120
2014-09-172142142142147,0002,140
2014-09-1621421521421520,0002,150
2014-09-1221521521321331,0002,130
2014-09-1121421521321330,0002,130
2014-09-1021421421121118,0002,110
2014-09-092122142122145,0002,140
2014-09-082112122112126,0002,120
2014-09-0521121121021112,0002,110
2014-09-0421121221121111,0002,110
2014-09-0321221521221227,0002,120
2014-09-022112132102115,0002,110
2014-09-0121021220921219,0002,120
2014-08-2920620820620718,0002,070
2014-08-2820720720520744,0002,070
2014-08-2720620620520622,0002,060
2014-08-2620620620420530,0002,050
2014-08-252052072052058,0002,050
2014-08-2220820920520526,0002,050
2014-08-2120520820520622,0002,060
2014-08-202022042022045,0002,040
2014-08-192002011991995,0001,990
2014-08-181992001961978,0001,970
2014-08-1519819919819918,0001,990
2014-08-1419919919619611,0001,960
2014-08-1319520019520010,0002,000
2014-08-1220120119119723,0001,970
2014-08-1119920319920012,0002,000
2014-08-0820120119619618,0001,960
2014-08-0720620619920272,0002,020
2014-08-0621021020620636,0002,060
2014-08-0520921620921490,0002,140
2014-08-0420520820520846,0002,080
2014-08-0120820820320560,0002,050
2014-07-3121221221121214,0002,120
2014-07-3021521521121130,0002,110
2014-07-29216219211215130,0002,150
2014-07-282122342092151,248,0002,150
2014-07-25194212194207357,0002,070
2014-07-241961961961964,0001,960
2014-07-2319419919419441,0001,940
2014-07-2219319419319412,0001,940
2014-07-1819219219119219,0001,920
2014-07-171941941931936,0001,930
2014-07-161931951931959,0001,950
2014-07-1519619619319524,0001,950
2014-07-141961961921925,0001,920
2014-07-111931961931964,0001,960
2014-07-1019920019319342,0001,930
2014-07-0919719819419567,0001,950
2014-07-0819519719119334,0001,930
2014-07-0719219319119321,0001,930
2014-07-0419019218819247,0001,920
2014-07-031881901881909,0001,900
2014-07-021891891851877,0001,870
2014-07-0118819018819026,0001,900
2014-06-301851851851856,0001,850
2014-06-271881881851859,0001,850
2014-06-261891891871874,0001,870
2014-06-2518718918718911,0001,890
2014-06-241851881851883,0001,880
2014-06-2319019018518917,0001,890
2014-06-2018718918718813,0001,880
2014-06-1918718718418711,0001,870
2014-06-1818618718418710,0001,870
2014-06-171831851801856,0001,850
2014-06-161801831801839,0001,830
2014-06-1317317717317712,0001,770
2014-06-121741771741773,0001,770
2014-06-101771771771774,0001,770
2014-06-091781801781805,0001,800
2014-06-061751771751777,0001,770
2014-06-041741741741741,0001,740
2014-06-031741761741745,0001,740
2014-06-021761791761797,0001,790
2014-05-301721721721721,0001,720
2014-05-291721721721723,0001,720
2014-05-281721721721721,0001,720
2014-05-271721721721721,0001,720
2014-05-261721721721725,0001,720
2014-05-231711711711711,0001,710
2014-05-211731731701708,0001,700
2014-05-2016816916716911,0001,690
2014-05-191701701671677,0001,670
2014-05-161721721691697,0001,690
2014-05-141741741721722,0001,720
2014-05-1317517517317314,0001,730
2014-05-121781781781786,0001,780
2014-05-091761761761761,0001,760
2014-05-081741741731735,0001,730
2014-05-0717817817517510,0001,750
2014-05-021781781781781,0001,780
2014-05-011781781781783,0001,780
2014-04-281831831831831,0001,830
2014-04-251801801761809,0001,800
2014-04-231801801801803,0001,800
2014-04-221831841831842,0001,840
2014-04-211851851831838,0001,830
2014-04-1818318518318512,0001,850
2014-04-171831831831832,0001,830
2014-04-161851851801804,0001,800
2014-04-151761821761824,0001,820
2014-04-141751751751752,0001,750
2014-04-111751751751751,0001,750
2014-04-101801801801804,0001,800
2014-04-0918418417717813,0001,780
2014-04-071851851851852,0001,850
2014-04-041811871811856,0001,850
2014-04-021871871821855,0001,850
2014-04-011801831801832,0001,830
2014-03-311801801801802,0001,800
2014-03-281781781781781,0001,780
2014-03-271801801801803,0001,800
2014-03-2617818117718111,0001,810
2014-03-2518718717917915,0001,790
2014-03-2418818817918215,0001,820
2014-03-2018618618018313,0001,830
2014-03-1918818818218320,0001,830
2014-03-1818518918418612,0001,860
2014-03-171821831791809,0001,800
2014-03-141791811791815,0001,810
2014-03-1219419417818820,0001,880
2014-03-111911911881916,0001,910
2014-03-101971971911914,0001,910
2014-03-071941941941946,0001,940
2014-03-061931941931942,0001,940
2014-03-051961961901907,0001,900
2014-03-041931931931932,0001,930
2014-03-0319319918919312,0001,930
2014-02-2819319318819325,0001,930
2014-02-2719319319319311,0001,930
2014-02-2619119419019331,0001,930
2014-02-251881891881896,0001,890
2014-02-241931931871874,0001,870
2014-02-2119419418918910,0001,890
2014-02-201941941901909,0001,900
2014-02-1918619018619010,0001,900
2014-02-1718418618218613,0001,860
2014-02-1419119118318615,0001,860
2014-02-1319419419119414,0001,940
2014-02-1218519518519446,0001,940
2014-02-1018318518218517,0001,850
2014-02-0718418617718228,0001,820
2014-02-061791821791816,0001,810
2014-02-0518018217918020,0001,800
2014-02-0417517817317885,0001,780
2014-02-0319019218718915,0001,890
2014-01-3120120119619616,0001,960
2014-01-3020020119419822,0001,980
2014-01-2920220419820241,0002,020
2014-01-2819119919019915,0001,990
2014-01-2718819118519141,0001,910
2014-01-2419619819419441,0001,940
2014-01-23203204199199167,0001,990
2014-01-22203207195203206,0002,030
2014-01-21201203197202127,0002,020
2014-01-2019819819519729,0001,970
2014-01-1720020119520022,0002,000
2014-01-1620120318520152,0002,010
2014-01-1519920219520177,0002,010
2014-01-1419620019620063,0002,000
2014-01-10200205196203347,0002,030
2014-01-09184199182199224,0001,990
2014-01-0818018717918787,0001,870
2014-01-0717817817817841,0001,780
2014-01-0617817817617823,0001,780

分割・併合履歴 ： [2017-09-27]1株→0.1株