1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 2017年

7021 (株)ニッチツ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-282,1662,1852,1662,1684002,168
2017-12-272,1712,1712,1712,1712002,171
2017-12-262,1802,1802,1622,1621,1002,162
2017-12-252,1702,1902,1702,1711,8002,171
2017-12-222,1672,1672,1672,1671,2002,167
2017-12-212,1712,1712,1582,1675,1002,167
2017-12-202,1712,1902,1702,1894,9002,189
2017-12-192,1822,1822,1712,1712,2002,171
2017-12-182,1882,1882,1792,1812,9002,181
2017-12-152,1872,1882,1872,1882,5002,188
2017-12-142,1822,1872,1762,1876,6002,187
2017-12-132,1882,1882,1882,1881002,188
2017-12-112,1982,1982,1882,1881,5002,188
2017-12-082,1892,1892,1772,1881,4002,188
2017-12-072,1892,1892,1802,1891,3002,189
2017-12-062,1892,1892,1852,1891,7002,189
2017-12-052,1892,1912,1892,1891,4002,189
2017-12-042,1752,1972,1702,1892,5002,189
2017-12-012,2002,2002,1632,1926,2002,192
2017-11-302,2032,2032,2002,2001,4002,200
2017-11-292,2022,2032,2022,2032002,203
2017-11-282,2022,2022,2022,2022002,202
2017-11-272,2112,2112,2022,2024,4002,202
2017-11-242,2112,2112,2112,2111002,211
2017-11-222,2122,2122,2032,2032002,203
2017-11-212,2182,2182,2102,2124,3002,212
2017-11-202,1982,1992,1982,1993002,199
2017-11-172,1812,1812,1812,1811002,181
2017-11-162,1732,1732,1732,1731002,173
2017-11-152,2022,2202,1702,1732,3002,173
2017-11-132,2332,2332,2012,2162,8002,216
2017-11-102,2272,2322,2092,2322,5002,232
2017-11-092,2302,2302,2282,2288002,228
2017-11-082,2282,2302,2282,2289002,228
2017-11-072,2292,2292,2272,2281,0002,228
2017-11-062,2402,2402,2002,2292,8002,229
2017-11-022,2342,2402,2342,2401,4002,240
2017-11-012,2452,2452,2362,2371,1002,237
2017-10-312,2302,2452,2262,2456,0002,245
2017-10-302,2292,2302,2262,2261,6002,226
2017-10-272,2232,2262,2102,2241,5002,224
2017-10-262,2232,2242,2102,2248002,224
2017-10-252,2142,2252,2142,2247002,224
2017-10-242,2142,2252,2062,2148002,214
2017-10-232,2102,2142,2082,2149002,214
2017-10-202,2262,2262,2062,2061,8002,206
2017-10-192,2272,2272,2152,2269002,226
2017-10-182,2272,2272,2112,2275002,227
2017-10-172,2262,2302,1882,2271,8002,227
2017-10-162,2322,2322,1862,2298002,229
2017-10-132,2032,2102,2002,2003,1002,200
2017-10-122,2302,2302,2002,2102,1002,210
2017-10-112,2072,2242,2062,2101,5002,210
2017-10-102,2312,2312,2312,2316002,231
2017-10-062,1802,2102,1802,1963,4002,196
2017-10-052,1812,1812,1782,1784,5002,178
2017-10-042,1532,1602,1532,1561,8002,156
2017-10-032,1742,1742,1502,1531,1002,153
2017-10-022,1602,1782,1402,1504,4002,150
2017-09-292,1892,1892,1602,1607002,160
2017-09-282,1502,1552,1502,1501,5002,150
2017-09-272,1632,1632,0702,1602,2002,160
2017-09-2621721721721731,0002,170
2017-09-2521521721421722,0002,170
2017-09-2221321321021329,0002,130
2017-09-21219219211213121,0002,130
2017-09-202182182182186,0002,180
2017-09-1921821921721830,0002,180
2017-09-1521421621421611,0002,160
2017-09-142182182162166,0002,160
2017-09-1321621721421518,0002,150
2017-09-1221721721421420,0002,140
2017-09-112142162142146,0002,140
2017-09-0821621621321340,0002,130
2017-09-0721621621221326,0002,130
2017-09-0621722021622020,0002,200
2017-09-0522222321621729,0002,170
2017-09-042242242222227,0002,220
2017-09-0122122422122422,0002,240
2017-08-312252252232239,0002,230
2017-08-302222232222236,0002,230
2017-08-2922222622222224,0002,220
2017-08-2822222322022113,0002,210
2017-08-252232232232232,0002,230
2017-08-2422322322022016,0002,200
2017-08-2322722722322310,0002,230
2017-08-222242262242246,0002,240
2017-08-2122722722722738,0002,270
2017-08-1822422621922627,0002,260
2017-08-1722822822422469,0002,240
2017-08-1622422522322525,0002,250
2017-08-1522822822222525,0002,250
2017-08-1421722921722387,0002,230
2017-08-10222240219224292,0002,240
2017-08-0921321721121476,0002,140
2017-08-0821721721221470,0002,140
2017-08-0721021821021671,0002,160
2017-08-0421321320921228,0002,120
2017-08-0320921420921433,0002,140
2017-08-022122122102119,0002,110
2017-08-012112112112113,0002,110
2017-07-3121321320921319,0002,130
2017-07-2821321321221214,0002,120
2017-07-272132142132145,0002,140
2017-07-2621121321021320,0002,130
2017-07-2521321521021316,0002,130
2017-07-242112142112146,0002,140
2017-07-2121421521021250,0002,120
2017-07-2020821320821229,0002,120
2017-07-1921121120820821,0002,080
2017-07-182092092072078,0002,070
2017-07-142092092092092,0002,090
2017-07-1320620720620612,0002,060
2017-07-122082082072077,0002,070
2017-07-1121021020820826,0002,080
2017-07-1020620920520946,0002,090
2017-07-072032052032055,0002,050
2017-07-062042042042049,0002,040
2017-07-052022042022044,0002,040
2017-07-0420420420220215,0002,020
2017-07-032042042022025,0002,020
2017-06-302022042012016,0002,010
2017-06-2920220220120229,0002,020
2017-06-282042042042041,0002,040
2017-06-272022042022049,0002,040
2017-06-262022022022021,0002,020
2017-06-232002012002013,0002,010
2017-06-2220220419020182,0002,010
2017-06-212032032022027,0002,020
2017-06-202042042022048,0002,040
2017-06-192032032012012,0002,010
2017-06-162012012012015,0002,010
2017-06-152022022002017,0002,010
2017-06-142022022012013,0002,010
2017-06-132012022012022,0002,020
2017-06-122022022002006,0002,000
2017-06-0920420419820222,0002,020
2017-06-082032042032044,0002,040
2017-06-072032032032033,0002,030
2017-06-062042042022028,0002,020
2017-06-0520620620120430,0002,040
2017-06-022052052042059,0002,050
2017-06-012062072062072,0002,070
2017-05-312042042032034,0002,030
2017-05-3020420420420412,0002,040
2017-05-292042042042041,0002,040
2017-05-2620420620420410,0002,040
2017-05-2520920920620642,0002,060
2017-05-242082092082092,0002,090
2017-05-2320121220120619,0002,060
2017-05-222002012002017,0002,010
2017-05-191992011992019,0002,010
2017-05-182022041992048,0002,040
2017-05-172032032022022,0002,020
2017-05-1619920219920220,0002,020
2017-05-1520020119919925,0001,990
2017-05-122032042032049,0002,040
2017-05-112032032032034,0002,030
2017-05-102042042032035,0002,030
2017-05-0920320420120411,0002,040
2017-05-0820020320020326,0002,030
2017-05-0219619919619922,0001,990
2017-05-011992001971978,0001,970
2017-04-281991991991992,0001,990
2017-04-272002011991997,0001,990
2017-04-2619720219719952,0001,990
2017-04-251981991971979,0001,970
2017-04-241971971971971,0001,970
2017-04-2120020019619610,0001,960
2017-04-201981981971972,0001,970
2017-04-191971971961962,0001,960
2017-04-181971971931933,0001,930
2017-04-171931951931954,0001,950
2017-04-1319319519319519,0001,950
2017-04-121951951941957,0001,950
2017-04-111951951951951,0001,950
2017-04-1019319519319512,0001,950
2017-04-0719119319119324,0001,930
2017-04-0619619819219523,0001,950
2017-04-052052052002019,0002,010
2017-04-0420220419920316,0002,030
2017-04-0320520519720420,0002,040
2017-03-3120620620420526,0002,050
2017-03-3021021020220465,0002,040
2017-03-2921021321021345,0002,130
2017-03-2821621621321322,0002,130
2017-03-2721721921421634,0002,160
2017-03-2422322522322311,0002,230
2017-03-2322322322222324,0002,230
2017-03-222262262232245,0002,240
2017-03-2122622622422623,0002,260
2017-03-1722422422422413,0002,240
2017-03-1622622622422412,0002,240
2017-03-1522623022522624,0002,260
2017-03-1422623022522927,0002,290
2017-03-1323223222622655,0002,260
2017-03-1023523523023234,0002,320
2017-03-0923223323123324,0002,330
2017-03-0822723222723132,0002,310
2017-03-0722722822522721,0002,270
2017-03-0622622822622716,0002,270
2017-03-0322222922122667,0002,260
2017-03-02233235225225140,0002,250
2017-03-01211274209235660,0002,350
2017-02-2820521020421077,0002,100
2017-02-272062082052058,0002,050
2017-02-242082082082087,0002,080
2017-02-232062062062062,0002,060
2017-02-2220920920520620,0002,060
2017-02-2120820920720956,0002,090
2017-02-202052072052079,0002,070
2017-02-172062062032069,0002,060
2017-02-162062062062068,0002,060
2017-02-1520720720620617,0002,060
2017-02-142072072062065,0002,060
2017-02-132062062052057,0002,050
2017-02-1020620620420521,0002,050
2017-02-0920620620420626,0002,060
2017-02-0820520720520621,0002,060
2017-02-072032032032031,0002,030
2017-02-062042052032035,0002,030
2017-02-032032032032034,0002,030
2017-02-0220420520320410,0002,040
2017-02-012042042042049,0002,040
2017-01-3120520520420438,0002,040
2017-01-302052052052055,0002,050
2017-01-272042042042049,0002,040
2017-01-2620520620320412,0002,040
2017-01-252052052052052,0002,050
2017-01-242022022022022,0002,020
2017-01-2320320420220231,0002,020
2017-01-2020820820120250,0002,020
2017-01-1920920920620718,0002,070
2017-01-1820420920420964,0002,090
2017-01-17206208203207108,0002,070
2017-01-1620420620120650,0002,060
2017-01-1320520620420411,0002,040
2017-01-12205206205205121,0002,050
2017-01-1120220420220417,0002,040
2017-01-1020120520120428,0002,040
2017-01-0620220320020210,0002,020
2017-01-0520020220020218,0002,020
2017-01-0419720019620033,0002,000

分割・併合履歴 ： [2017-09-27]1株→0.1株