1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 2016年

7021 (株)ニッチツ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3019920219920014,0002,000
2016-12-2920020419820448,0002,040
2016-12-282032052032038,0002,030
2016-12-2720420420220314,0002,030
2016-12-262042042022022,0002,020
2016-12-222062062042068,0002,060
2016-12-2120720720420629,0002,060
2016-12-2020320520120434,0002,040
2016-12-1920220420120223,0002,020
2016-12-1620421220320363,0002,030
2016-12-1520020419820248,0002,020
2016-12-14197200197199114,0001,990
2016-12-1319819819519549,0001,950
2016-12-1220020019819817,0001,980
2016-12-0919719919519727,0001,970
2016-12-0819719819619723,0001,970
2016-12-0719719719519515,0001,950
2016-12-0619419619319617,0001,960
2016-12-0519319419319416,0001,940
2016-12-0219719719319526,0001,950
2016-12-0119519719519737,0001,970
2016-11-3019319519219435,0001,940
2016-11-2919219419219317,0001,930
2016-11-2819119319019212,0001,920
2016-11-2519319319119225,0001,920
2016-11-2419219319219214,0001,920
2016-11-2219119119019120,0001,910
2016-11-21194195185191118,0001,910
2016-11-1819219519219352,0001,930
2016-11-1719119318919121,0001,910
2016-11-1618819318719197,0001,910
2016-11-15185191181188134,0001,880
2016-11-1417618317618357,0001,830
2016-11-1117917917417827,0001,780
2016-11-1017517917517912,0001,790
2016-11-091791791751757,0001,750
2016-11-0817717817517747,0001,770
2016-11-0717818017717729,0001,770
2016-11-041781781761776,0001,770
2016-11-0218018017717810,0001,780
2016-11-011791801791807,0001,800
2016-10-2817917917817920,0001,790
2016-10-2717918017817920,0001,790
2016-10-2617717817617718,0001,770
2016-10-2517817817717716,0001,770
2016-10-2417618017617758,0001,770
2016-10-2117517617517529,0001,750
2016-10-2017417517417510,0001,750
2016-10-191731731731732,0001,730
2016-10-181701711701716,0001,710
2016-10-1717017017017010,0001,700
2016-10-141711711701702,0001,700
2016-10-121711711701708,0001,700
2016-10-1117217217217214,0001,720
2016-10-071721721711725,0001,720
2016-10-0617217217217213,0001,720
2016-10-051721721721726,0001,720
2016-10-041731741721724,0001,720
2016-10-0317217517117510,0001,750
2016-09-301721721721721,0001,720
2016-09-2917017016817010,0001,700
2016-09-281691721691726,0001,720
2016-09-2717417416917222,0001,720
2016-09-261741741741745,0001,740
2016-09-231741741741744,0001,740
2016-09-2117517517417414,0001,740
2016-09-201721751721754,0001,750
2016-09-161721721721723,0001,720
2016-09-151741741741743,0001,740
2016-09-141741741721747,0001,740
2016-09-131741741741745,0001,740
2016-09-121741741741743,0001,740
2016-09-091731741731742,0001,740
2016-09-081731731731735,0001,730
2016-09-071731731731734,0001,730
2016-09-051731731731733,0001,730
2016-09-021731731731732,0001,730
2016-09-011731731711716,0001,710
2016-08-2917117117117180,0001,710
2016-08-2617117117017012,0001,700
2016-08-251691701691708,0001,700
2016-08-231701701691693,0001,690
2016-08-2217017016916911,0001,690
2016-08-1916917016816981,0001,690
2016-08-181671691671692,0001,690
2016-08-171671671671671,0001,670
2016-08-161671681671675,0001,670
2016-08-151691691691693,0001,690
2016-08-121741741731736,0001,730
2016-08-101661661651657,0001,650
2016-08-0916716716616613,0001,660
2016-08-081661661661661,0001,660
2016-08-0516816816616614,0001,660
2016-08-041641651641652,0001,650
2016-08-031651661641647,0001,640
2016-08-021651651651651,0001,650
2016-08-011651651651651,0001,650
2016-07-291651651651651,0001,650
2016-07-281651651651653,0001,650
2016-07-271651651651652,0001,650
2016-07-261651651651652,0001,650
2016-07-2216416816416510,0001,650
2016-07-2116416816416416,0001,640
2016-07-201641671641667,0001,660
2016-07-191661661661662,0001,660
2016-07-151671671641644,0001,640
2016-07-141621641621645,0001,640
2016-07-131651651631633,0001,630
2016-07-121661671661675,0001,670
2016-07-1116416416216216,0001,620
2016-07-0816316316216315,0001,630
2016-07-071601611601612,0001,610
2016-07-0616216216016110,0001,610
2016-07-051621621621622,0001,620
2016-07-0415716715716422,0001,640
2016-07-011571571571571,0001,570
2016-06-301571571561566,0001,560
2016-06-291561561561563,0001,560
2016-06-271561561551563,0001,560
2016-06-2416216215615620,0001,560
2016-06-221621621621622,0001,620
2016-06-211641641631639,0001,630
2016-06-201601651601657,0001,650
2016-06-171601601601602,0001,600
2016-06-161621621611618,0001,610
2016-06-151621621621621,0001,620
2016-06-1416416416216237,0001,620
2016-06-1316816816416415,0001,640
2016-06-101681681681684,0001,680
2016-06-091661671661665,0001,660
2016-06-081641651631645,0001,640
2016-06-071641641641643,0001,640
2016-06-0616616616416421,0001,640
2016-06-0316716716616610,0001,660
2016-06-0216916916516510,0001,650
2016-06-011661671661673,0001,670
2016-05-311661681661686,0001,680
2016-05-301671671661664,0001,660
2016-05-271681681661687,0001,680
2016-05-261681681681681,0001,680
2016-05-2517017016716710,0001,670
2016-05-2416716716616612,0001,660
2016-05-2317117116516518,0001,650
2016-05-201661661651654,0001,650
2016-05-171651661651657,0001,650
2016-05-161701701661663,0001,660
2016-05-131661661651654,0001,650
2016-05-111661661661662,0001,660
2016-05-1017117216616611,0001,660
2016-05-091651651651651,0001,650
2016-05-061671671651654,0001,650
2016-05-021681681661673,0001,670
2016-04-281701731701732,0001,730
2016-04-2716816816816819,0001,680
2016-04-261681681681681,0001,680
2016-04-251701701701701,0001,700
2016-04-221701711701715,0001,710
2016-04-2116816916616613,0001,660
2016-04-2016516816516718,0001,670
2016-04-191641641631638,0001,630
2016-04-151621631591617,0001,610
2016-04-1415916215915926,0001,590
2016-04-1316016015915911,0001,590
2016-04-1216116116016069,0001,600
2016-04-111631631601608,0001,600
2016-04-081591611591614,0001,610
2016-04-0616116216016013,0001,600
2016-04-051661681661663,0001,660
2016-04-041671671651658,0001,650
2016-03-3117217217217224,0001,720
2016-03-301721721721722,0001,720
2016-03-291721721721721,0001,720
2016-03-281731741721744,0001,740
2016-03-2517217517217513,0001,750
2016-03-2417117217117114,0001,710
2016-03-2317517517517514,0001,750
2016-03-221731741731747,0001,740
2016-03-181731731721735,0001,730
2016-03-1717217217217227,0001,720
2016-03-161721721721723,0001,720
2016-03-151721721721721,0001,720
2016-03-1417417617217220,0001,720
2016-03-111731731731732,0001,730
2016-03-101711711701719,0001,710
2016-03-091701711701716,0001,710
2016-03-081671681671684,0001,680
2016-03-0716917016617010,0001,700
2016-03-0417017317017130,0001,710
2016-03-031691691681682,0001,680
2016-03-021671681671684,0001,680
2016-03-011701701691708,0001,700
2016-02-291731731651658,0001,650
2016-02-2616516916516971,0001,690
2016-02-2516216516016511,0001,650
2016-02-241631631621624,0001,620
2016-02-231621631621634,0001,630
2016-02-221641641641645,0001,640
2016-02-191601641601643,0001,640
2016-02-181631641631636,0001,630
2016-02-161601601601604,0001,600
2016-02-1515816015715712,0001,570
2016-02-1216016115415416,0001,540
2016-02-1016416716116114,0001,610
2016-02-091641651641646,0001,640
2016-02-081691691691691,0001,690
2016-02-051681681661667,0001,660
2016-02-0217417517317331,0001,730
2016-02-0117517517117477,0001,740
2016-01-291741741741741,0001,740
2016-01-2817017216917210,0001,720
2016-01-271701721701724,0001,720
2016-01-2616717116717111,0001,710
2016-01-2517117116817033,0001,700
2016-01-2216717116517113,0001,710
2016-01-2117617616616744,0001,670
2016-01-2018218318018011,0001,800
2016-01-191851851851852,0001,850
2016-01-1818218518018513,0001,850
2016-01-1518818818318818,0001,880
2016-01-1418518818418812,0001,880
2016-01-131861861861862,0001,860
2016-01-1218818818418821,0001,880
2016-01-0818518718318711,0001,870
2016-01-0718618718518710,0001,870
2016-01-061861871861872,0001,870
2016-01-051851871851874,0001,870

分割・併合履歴 ： [2017-09-27]1株→0.1株