7021 (株)ニッチツ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 188 | 189 | 184 | 189 | 27,000 | 1,890 |
| 2015-12-29 | 187 | 187 | 183 | 183 | 5,000 | 1,830 |
| 2015-12-28 | 180 | 182 | 180 | 182 | 9,000 | 1,820 |
| 2015-12-25 | 181 | 183 | 180 | 180 | 76,000 | 1,800 |
| 2015-12-24 | 187 | 188 | 184 | 184 | 26,000 | 1,840 |
| 2015-12-22 | 187 | 188 | 187 | 188 | 14,000 | 1,880 |
| 2015-12-21 | 191 | 191 | 186 | 188 | 51,000 | 1,880 |
| 2015-12-18 | 190 | 191 | 189 | 191 | 91,000 | 1,910 |
| 2015-12-17 | 190 | 190 | 190 | 190 | 77,000 | 1,900 |
| 2015-12-16 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2015-12-15 | 190 | 190 | 188 | 190 | 91,000 | 1,900 |
| 2015-12-14 | 190 | 190 | 190 | 190 | 55,000 | 1,900 |
| 2015-12-11 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2015-12-10 | 188 | 190 | 188 | 190 | 48,000 | 1,900 |
| 2015-12-09 | 190 | 190 | 188 | 189 | 12,000 | 1,890 |
| 2015-12-08 | 190 | 190 | 187 | 190 | 11,000 | 1,900 |
| 2015-12-07 | 191 | 191 | 189 | 190 | 8,000 | 1,900 |
| 2015-12-04 | 192 | 192 | 190 | 190 | 121,000 | 1,900 |
| 2015-12-03 | 192 | 195 | 191 | 191 | 13,000 | 1,910 |
| 2015-12-02 | 193 | 193 | 192 | 192 | 5,000 | 1,920 |
| 2015-12-01 | 190 | 193 | 190 | 191 | 8,000 | 1,910 |
| 2015-11-30 | 192 | 192 | 189 | 190 | 31,000 | 1,900 |
| 2015-11-27 | 189 | 195 | 189 | 193 | 16,000 | 1,930 |
| 2015-11-26 | 189 | 192 | 189 | 191 | 38,000 | 1,910 |
| 2015-11-25 | 188 | 189 | 188 | 189 | 19,000 | 1,890 |
| 2015-11-24 | 186 | 190 | 186 | 190 | 94,000 | 1,900 |
| 2015-11-20 | 187 | 187 | 184 | 186 | 52,000 | 1,860 |
| 2015-11-19 | 188 | 189 | 187 | 187 | 10,000 | 1,870 |
| 2015-11-18 | 187 | 188 | 187 | 187 | 10,000 | 1,870 |
| 2015-11-17 | 187 | 188 | 185 | 185 | 18,000 | 1,850 |
| 2015-11-16 | 188 | 188 | 184 | 185 | 52,000 | 1,850 |
| 2015-11-13 | 188 | 191 | 188 | 191 | 4,000 | 1,910 |
| 2015-11-12 | 188 | 191 | 187 | 191 | 15,000 | 1,910 |
| 2015-11-11 | 188 | 190 | 185 | 190 | 55,000 | 1,900 |
| 2015-11-10 | 190 | 191 | 187 | 189 | 33,000 | 1,890 |
| 2015-11-09 | 192 | 193 | 190 | 191 | 99,000 | 1,910 |
| 2015-11-06 | 198 | 200 | 198 | 200 | 16,000 | 2,000 |
| 2015-11-05 | 200 | 200 | 197 | 198 | 18,000 | 1,980 |
| 2015-11-04 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2015-11-02 | 201 | 201 | 197 | 198 | 14,000 | 1,980 |
| 2015-10-30 | 201 | 201 | 199 | 201 | 31,000 | 2,010 |
| 2015-10-29 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 2015-10-28 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 2015-10-27 | 200 | 200 | 197 | 198 | 10,000 | 1,980 |
| 2015-10-26 | 198 | 201 | 198 | 198 | 15,000 | 1,980 |
| 2015-10-23 | 196 | 198 | 196 | 197 | 13,000 | 1,970 |
| 2015-10-21 | 198 | 198 | 195 | 196 | 10,000 | 1,960 |
| 2015-10-20 | 195 | 197 | 195 | 197 | 6,000 | 1,970 |
| 2015-10-19 | 194 | 195 | 194 | 195 | 8,000 | 1,950 |
| 2015-10-16 | 200 | 200 | 192 | 192 | 15,000 | 1,920 |
| 2015-10-15 | 196 | 200 | 196 | 199 | 4,000 | 1,990 |
| 2015-10-14 | 197 | 197 | 196 | 196 | 11,000 | 1,960 |
| 2015-10-13 | 200 | 200 | 197 | 197 | 6,000 | 1,970 |
| 2015-10-09 | 195 | 198 | 195 | 198 | 3,000 | 1,980 |
| 2015-10-07 | 196 | 197 | 192 | 192 | 7,000 | 1,920 |
| 2015-10-06 | 193 | 196 | 192 | 196 | 70,000 | 1,960 |
| 2015-10-05 | 191 | 193 | 190 | 192 | 7,000 | 1,920 |
| 2015-10-01 | 190 | 193 | 190 | 193 | 8,000 | 1,930 |
| 2015-09-30 | 192 | 192 | 188 | 190 | 6,000 | 1,900 |
| 2015-09-29 | 192 | 192 | 188 | 188 | 6,000 | 1,880 |
| 2015-09-28 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2015-09-25 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2015-09-24 | 195 | 195 | 190 | 190 | 24,000 | 1,900 |
| 2015-09-18 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2015-09-16 | 195 | 197 | 192 | 197 | 12,000 | 1,970 |
| 2015-09-15 | 190 | 195 | 190 | 195 | 35,000 | 1,950 |
| 2015-09-14 | 191 | 196 | 191 | 196 | 63,000 | 1,960 |
| 2015-09-11 | 194 | 194 | 190 | 190 | 54,000 | 1,900 |
| 2015-09-10 | 192 | 192 | 190 | 192 | 17,000 | 1,920 |
| 2015-09-09 | 191 | 193 | 189 | 193 | 11,000 | 1,930 |
| 2015-09-08 | 189 | 190 | 186 | 186 | 7,000 | 1,860 |
| 2015-09-07 | 188 | 189 | 185 | 189 | 9,000 | 1,890 |
| 2015-09-04 | 196 | 198 | 190 | 191 | 17,000 | 1,910 |
| 2015-09-03 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2015-09-02 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2015-09-01 | 200 | 200 | 200 | 200 | 32,000 | 2,000 |
| 2015-08-31 | 203 | 203 | 196 | 200 | 16,000 | 2,000 |
| 2015-08-28 | 202 | 203 | 201 | 203 | 15,000 | 2,030 |
| 2015-08-27 | 194 | 200 | 194 | 199 | 77,000 | 1,990 |
| 2015-08-26 | 186 | 194 | 186 | 194 | 60,000 | 1,940 |
| 2015-08-25 | 185 | 191 | 180 | 187 | 27,000 | 1,870 |
| 2015-08-24 | 198 | 207 | 189 | 189 | 152,000 | 1,890 |
| 2015-08-21 | 210 | 210 | 200 | 204 | 48,000 | 2,040 |
| 2015-08-20 | 212 | 215 | 211 | 212 | 14,000 | 2,120 |
| 2015-08-19 | 218 | 218 | 210 | 212 | 16,000 | 2,120 |
| 2015-08-17 | 220 | 220 | 215 | 219 | 8,000 | 2,190 |
| 2015-08-14 | 214 | 222 | 214 | 220 | 18,000 | 2,200 |
| 2015-08-13 | 213 | 219 | 213 | 214 | 13,000 | 2,140 |
| 2015-08-12 | 214 | 215 | 213 | 213 | 67,000 | 2,130 |
| 2015-08-11 | 218 | 220 | 217 | 218 | 26,000 | 2,180 |
| 2015-08-10 | 224 | 224 | 220 | 220 | 21,000 | 2,200 |
| 2015-08-07 | 229 | 230 | 226 | 228 | 55,000 | 2,280 |
| 2015-08-06 | 234 | 237 | 234 | 237 | 7,000 | 2,370 |
| 2015-08-05 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2015-08-04 | 233 | 233 | 233 | 233 | 5,000 | 2,330 |
| 2015-08-03 | 235 | 235 | 233 | 235 | 8,000 | 2,350 |
| 2015-07-31 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2015-07-30 | 236 | 236 | 235 | 235 | 4,000 | 2,350 |
| 2015-07-29 | 234 | 235 | 234 | 235 | 5,000 | 2,350 |
| 2015-07-28 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 2015-07-27 | 242 | 244 | 236 | 236 | 17,000 | 2,360 |
| 2015-07-24 | 240 | 242 | 240 | 242 | 6,000 | 2,420 |
| 2015-07-23 | 236 | 240 | 236 | 240 | 6,000 | 2,400 |
| 2015-07-22 | 236 | 240 | 236 | 240 | 2,000 | 2,400 |
| 2015-07-21 | 242 | 242 | 239 | 240 | 13,000 | 2,400 |
| 2015-07-17 | 238 | 239 | 237 | 239 | 5,000 | 2,390 |
| 2015-07-16 | 234 | 236 | 233 | 236 | 8,000 | 2,360 |
| 2015-07-15 | 235 | 235 | 234 | 235 | 21,000 | 2,350 |
| 2015-07-14 | 234 | 235 | 234 | 234 | 7,000 | 2,340 |
| 2015-07-13 | 227 | 228 | 227 | 227 | 3,000 | 2,270 |
| 2015-07-10 | 233 | 233 | 227 | 227 | 20,000 | 2,270 |
| 2015-07-09 | 227 | 229 | 224 | 229 | 38,000 | 2,290 |
| 2015-07-08 | 236 | 236 | 229 | 232 | 42,000 | 2,320 |
| 2015-07-07 | 237 | 237 | 237 | 237 | 6,000 | 2,370 |
| 2015-07-06 | 240 | 240 | 236 | 239 | 10,000 | 2,390 |
| 2015-07-03 | 240 | 240 | 238 | 239 | 5,000 | 2,390 |
| 2015-07-02 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2015-07-01 | 237 | 241 | 237 | 241 | 10,000 | 2,410 |
| 2015-06-30 | 232 | 235 | 232 | 235 | 7,000 | 2,350 |
| 2015-06-29 | 235 | 237 | 232 | 232 | 26,000 | 2,320 |
| 2015-06-26 | 240 | 240 | 237 | 237 | 11,000 | 2,370 |
| 2015-06-25 | 238 | 240 | 237 | 237 | 44,000 | 2,370 |
| 2015-06-24 | 237 | 240 | 237 | 239 | 27,000 | 2,390 |
| 2015-06-23 | 239 | 240 | 237 | 237 | 13,000 | 2,370 |
| 2015-06-22 | 239 | 240 | 237 | 237 | 15,000 | 2,370 |
| 2015-06-19 | 238 | 238 | 237 | 237 | 2,000 | 2,370 |
| 2015-06-18 | 237 | 237 | 237 | 237 | 13,000 | 2,370 |
| 2015-06-17 | 238 | 238 | 235 | 236 | 8,000 | 2,360 |
| 2015-06-16 | 240 | 240 | 239 | 239 | 4,000 | 2,390 |
| 2015-06-15 | 240 | 240 | 240 | 240 | 15,000 | 2,400 |
| 2015-06-12 | 240 | 240 | 236 | 238 | 23,000 | 2,380 |
| 2015-06-11 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2015-06-10 | 239 | 244 | 239 | 242 | 11,000 | 2,420 |
| 2015-06-09 | 243 | 243 | 241 | 241 | 11,000 | 2,410 |
| 2015-06-08 | 242 | 244 | 241 | 244 | 9,000 | 2,440 |
| 2015-06-05 | 241 | 242 | 240 | 242 | 6,000 | 2,420 |
| 2015-06-04 | 240 | 243 | 240 | 242 | 38,000 | 2,420 |
| 2015-06-03 | 238 | 242 | 237 | 242 | 15,000 | 2,420 |
| 2015-06-02 | 239 | 239 | 238 | 239 | 5,000 | 2,390 |
| 2015-06-01 | 240 | 240 | 237 | 239 | 6,000 | 2,390 |
| 2015-05-29 | 235 | 239 | 234 | 236 | 5,000 | 2,360 |
| 2015-05-28 | 235 | 237 | 235 | 237 | 8,000 | 2,370 |
| 2015-05-27 | 234 | 235 | 234 | 235 | 44,000 | 2,350 |
| 2015-05-26 | 235 | 235 | 232 | 235 | 59,000 | 2,350 |
| 2015-05-25 | 238 | 238 | 234 | 235 | 95,000 | 2,350 |
| 2015-05-22 | 240 | 240 | 235 | 235 | 34,000 | 2,350 |
| 2015-05-21 | 243 | 243 | 242 | 242 | 5,000 | 2,420 |
| 2015-05-20 | 243 | 243 | 240 | 242 | 19,000 | 2,420 |
| 2015-05-19 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2015-05-18 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2015-05-15 | 243 | 243 | 239 | 239 | 4,000 | 2,390 |
| 2015-05-14 | 240 | 241 | 240 | 240 | 11,000 | 2,400 |
| 2015-05-13 | 245 | 245 | 241 | 242 | 18,000 | 2,420 |
| 2015-05-12 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 2015-05-11 | 242 | 242 | 240 | 240 | 11,000 | 2,400 |
| 2015-05-08 | 237 | 241 | 237 | 241 | 10,000 | 2,410 |
| 2015-05-07 | 240 | 240 | 238 | 238 | 9,000 | 2,380 |
| 2015-05-01 | 243 | 243 | 236 | 238 | 34,000 | 2,380 |
| 2015-04-30 | 241 | 243 | 241 | 243 | 9,000 | 2,430 |
| 2015-04-28 | 244 | 245 | 243 | 243 | 24,000 | 2,430 |
| 2015-04-27 | 244 | 246 | 244 | 245 | 9,000 | 2,450 |
| 2015-04-24 | 244 | 244 | 243 | 244 | 9,000 | 2,440 |
| 2015-04-23 | 243 | 245 | 243 | 244 | 10,000 | 2,440 |
| 2015-04-22 | 246 | 247 | 241 | 246 | 9,000 | 2,460 |
| 2015-04-21 | 250 | 250 | 248 | 248 | 76,000 | 2,480 |
| 2015-04-20 | 238 | 249 | 238 | 246 | 51,000 | 2,460 |
| 2015-04-17 | 242 | 242 | 240 | 240 | 13,000 | 2,400 |
| 2015-04-16 | 239 | 243 | 239 | 243 | 22,000 | 2,430 |
| 2015-04-15 | 238 | 240 | 238 | 240 | 19,000 | 2,400 |
| 2015-04-14 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2015-04-13 | 235 | 238 | 235 | 237 | 8,000 | 2,370 |
| 2015-04-10 | 237 | 237 | 235 | 235 | 23,000 | 2,350 |
| 2015-04-09 | 236 | 238 | 236 | 238 | 8,000 | 2,380 |
| 2015-04-08 | 239 | 239 | 232 | 237 | 51,000 | 2,370 |
| 2015-04-07 | 239 | 241 | 238 | 238 | 24,000 | 2,380 |
| 2015-04-06 | 238 | 240 | 236 | 238 | 23,000 | 2,380 |
| 2015-04-03 | 236 | 238 | 234 | 238 | 11,000 | 2,380 |
| 2015-04-02 | 235 | 236 | 232 | 235 | 26,000 | 2,350 |
| 2015-04-01 | 234 | 236 | 230 | 236 | 16,000 | 2,360 |
| 2015-03-31 | 235 | 238 | 233 | 233 | 40,000 | 2,330 |
| 2015-03-30 | 240 | 240 | 235 | 235 | 26,000 | 2,350 |
| 2015-03-27 | 235 | 245 | 235 | 240 | 17,000 | 2,400 |
| 2015-03-26 | 253 | 253 | 245 | 246 | 23,000 | 2,460 |
| 2015-03-25 | 254 | 254 | 251 | 254 | 10,000 | 2,540 |
| 2015-03-24 | 254 | 254 | 252 | 254 | 18,000 | 2,540 |
| 2015-03-23 | 255 | 255 | 252 | 254 | 30,000 | 2,540 |
| 2015-03-20 | 250 | 252 | 249 | 250 | 39,000 | 2,500 |
| 2015-03-19 | 249 | 253 | 245 | 250 | 57,000 | 2,500 |
| 2015-03-18 | 253 | 255 | 253 | 253 | 32,000 | 2,530 |
| 2015-03-17 | 259 | 259 | 253 | 255 | 40,000 | 2,550 |
| 2015-03-16 | 248 | 259 | 248 | 257 | 87,000 | 2,570 |
| 2015-03-13 | 250 | 250 | 248 | 249 | 42,000 | 2,490 |
| 2015-03-12 | 247 | 250 | 245 | 248 | 56,000 | 2,480 |
| 2015-03-11 | 241 | 247 | 241 | 244 | 27,000 | 2,440 |
| 2015-03-10 | 250 | 250 | 243 | 243 | 59,000 | 2,430 |
| 2015-03-09 | 250 | 256 | 249 | 252 | 161,000 | 2,520 |
| 2015-03-06 | 240 | 254 | 238 | 245 | 203,000 | 2,450 |
| 2015-03-05 | 231 | 239 | 230 | 239 | 48,000 | 2,390 |
| 2015-03-04 | 232 | 236 | 229 | 232 | 21,000 | 2,320 |
| 2015-03-03 | 241 | 241 | 232 | 232 | 28,000 | 2,320 |
| 2015-03-02 | 236 | 242 | 234 | 237 | 76,000 | 2,370 |
| 2015-02-27 | 232 | 247 | 232 | 238 | 264,000 | 2,380 |
| 2015-02-26 | 228 | 230 | 222 | 230 | 80,000 | 2,300 |
| 2015-02-25 | 230 | 231 | 228 | 228 | 17,000 | 2,280 |
| 2015-02-24 | 231 | 233 | 228 | 228 | 55,000 | 2,280 |
| 2015-02-23 | 222 | 240 | 222 | 231 | 262,000 | 2,310 |
| 2015-02-20 | 220 | 222 | 219 | 220 | 86,000 | 2,200 |
| 2015-02-19 | 219 | 219 | 217 | 218 | 31,000 | 2,180 |
| 2015-02-18 | 218 | 218 | 217 | 218 | 56,000 | 2,180 |
| 2015-02-17 | 217 | 217 | 216 | 217 | 13,000 | 2,170 |
| 2015-02-16 | 217 | 218 | 217 | 217 | 40,000 | 2,170 |
| 2015-02-13 | 220 | 220 | 216 | 217 | 42,000 | 2,170 |
| 2015-02-12 | 220 | 220 | 218 | 220 | 16,000 | 2,200 |
| 2015-02-10 | 221 | 221 | 218 | 218 | 27,000 | 2,180 |
| 2015-02-09 | 221 | 222 | 218 | 221 | 142,000 | 2,210 |
| 2015-02-06 | 214 | 214 | 212 | 214 | 25,000 | 2,140 |
| 2015-02-05 | 212 | 214 | 212 | 213 | 60,000 | 2,130 |
| 2015-02-04 | 211 | 211 | 210 | 211 | 11,000 | 2,110 |
| 2015-02-03 | 213 | 213 | 211 | 211 | 2,000 | 2,110 |
| 2015-02-02 | 211 | 215 | 211 | 214 | 14,000 | 2,140 |
| 2015-01-30 | 212 | 213 | 211 | 213 | 17,000 | 2,130 |
| 2015-01-29 | 213 | 213 | 213 | 213 | 5,000 | 2,130 |
| 2015-01-28 | 212 | 213 | 212 | 213 | 5,000 | 2,130 |
| 2015-01-27 | 213 | 214 | 212 | 212 | 18,000 | 2,120 |
| 2015-01-26 | 214 | 214 | 212 | 212 | 14,000 | 2,120 |
| 2015-01-23 | 215 | 215 | 214 | 214 | 14,000 | 2,140 |
| 2015-01-22 | 213 | 213 | 213 | 213 | 5,000 | 2,130 |
| 2015-01-21 | 213 | 213 | 213 | 213 | 8,000 | 2,130 |
| 2015-01-20 | 213 | 214 | 213 | 214 | 10,000 | 2,140 |
| 2015-01-19 | 214 | 214 | 210 | 212 | 9,000 | 2,120 |
| 2015-01-16 | 212 | 215 | 211 | 215 | 10,000 | 2,150 |
| 2015-01-14 | 216 | 216 | 213 | 216 | 12,000 | 2,160 |
| 2015-01-13 | 219 | 219 | 217 | 219 | 17,000 | 2,190 |
| 2015-01-09 | 217 | 219 | 215 | 219 | 28,000 | 2,190 |
| 2015-01-08 | 218 | 219 | 215 | 219 | 14,000 | 2,190 |
| 2015-01-07 | 214 | 215 | 213 | 215 | 24,000 | 2,150 |
| 2015-01-06 | 218 | 218 | 214 | 216 | 28,000 | 2,160 |
| 2015-01-05 | 215 | 220 | 214 | 219 | 43,000 | 2,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
