1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 2019年

7021 (株)ニッチツ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5491,5611,5491,5613001,561
2019-12-271,5451,5591,5451,5491,2001,549
2019-12-261,5461,5461,5461,5461001,546
2019-12-251,5561,5571,5431,5464,1001,546
2019-12-241,5581,5581,5561,5576001,557
2019-12-231,5791,5791,5541,5574,4001,557
2019-12-201,5631,5631,5601,5602001,560
2019-12-191,5591,5591,5561,5563001,556
2019-12-181,5581,5581,5411,5566001,556
2019-12-171,5411,5591,5411,5552,1001,555
2019-12-161,5341,5421,5341,5418001,541
2019-12-131,5481,5481,5311,5331,1001,533
2019-12-121,5481,5481,5481,5482001,548
2019-12-111,5391,5451,5361,5371,0001,537
2019-12-101,5441,5441,5331,5331,4001,533
2019-12-091,5341,5491,5311,5332,9001,533
2019-12-061,5251,5331,5251,5306,2001,530
2019-12-051,5251,5301,5251,5256001,525
2019-12-041,5291,5291,5251,5257001,525
2019-12-031,5301,5301,5291,5292001,529
2019-12-021,5391,5401,5291,5291,1001,529
2019-11-291,5241,5241,5241,5242001,524
2019-11-281,5211,5301,5211,5242,1001,524
2019-11-271,5311,5321,5311,5311,1001,531
2019-11-261,5311,5311,5311,5312001,531
2019-11-251,5371,5371,5301,5307001,530
2019-11-221,5351,5351,5311,5313001,531
2019-11-211,5391,5391,5211,5218001,521
2019-11-201,5261,5291,5261,5282,2001,528
2019-11-191,5221,5251,5221,5253001,525
2019-11-181,5261,5261,5211,5213,1001,521
2019-11-15---1,525-1,525
2019-11-141,5251,5251,5251,5251001,525
2019-11-131,5251,5251,5251,5251001,525
2019-11-121,5241,5351,5211,5253,8001,525
2019-11-111,5401,5401,5321,5322,3001,532
2019-11-081,5471,5471,5471,5472001,547
2019-11-071,5481,5481,5471,5473001,547
2019-11-061,5481,5481,5381,5483001,548
2019-11-051,5281,5281,5281,5281001,528
2019-11-011,5351,5351,5241,5241,1001,524
2019-10-31---1,548-1,548
2019-10-301,5481,5481,5481,5484001,548
2019-10-29---1,545-1,545
2019-10-281,5451,5451,5451,5451001,545
2019-10-251,5451,5451,5451,5452,0001,545
2019-10-241,5451,5451,5451,5451001,545
2019-10-231,5361,5361,5311,5318001,531
2019-10-211,5631,5631,5351,5351,3001,535
2019-10-181,5541,5541,5541,5541001,554
2019-10-171,5801,5851,5451,5558001,555
2019-10-161,5801,5801,5801,5801001,580
2019-10-15---1,545-1,545
2019-10-111,5451,5451,5451,5451001,545
2019-10-101,5501,5501,5501,5503001,550
2019-10-091,5411,5411,5411,5413001,541
2019-10-081,5701,5701,5401,5403001,540
2019-10-07---1,550-1,550
2019-10-04---1,550-1,550
2019-10-031,5501,5501,5501,5502001,550
2019-10-02---1,550-1,550
2019-10-01---1,550-1,550
2019-09-301,5421,5501,5421,5502001,550
2019-09-271,5611,5801,5421,5428001,542
2019-09-26---1,523-1,523
2019-09-251,5051,5231,4931,5239001,523
2019-09-241,5351,5351,5351,5355001,535
2019-09-201,5171,5171,5171,5172001,517
2019-09-191,5121,5431,5031,5038001,503
2019-09-181,5401,5401,5071,5121,9001,512
2019-09-171,5261,5341,5261,5295001,529
2019-09-13---1,520-1,520
2019-09-12---1,520-1,520
2019-09-111,5311,5311,5061,5207001,520
2019-09-101,5001,5261,4891,5193,4001,519
2019-09-091,5351,5351,5201,5201,0001,520
2019-09-06---1,542-1,542
2019-09-05---1,542-1,542
2019-09-04---1,542-1,542
2019-09-03---1,542-1,542
2019-09-02---1,542-1,542
2019-08-30---1,542-1,542
2019-08-291,5421,5421,5421,5421001,542
2019-08-281,5201,5421,5191,5428001,542
2019-08-27---1,539-1,539
2019-08-261,5501,5501,5391,5395001,539
2019-08-231,5831,5831,5831,5831001,583
2019-08-221,5501,5501,5431,5433001,543
2019-08-211,5881,5881,5451,5751,1001,575
2019-08-201,5351,5351,5351,5351001,535
2019-08-191,5321,5321,5321,5321001,532
2019-08-16---1,530-1,530
2019-08-151,5451,5451,5301,5305001,530
2019-08-141,5901,5901,5581,5585001,558
2019-08-131,5941,6271,5901,5905001,590
2019-08-091,5701,5941,5691,5948001,594
2019-08-081,5601,5651,5581,5601,8001,560
2019-08-07---1,555-1,555
2019-08-061,5731,5731,5551,5551,6001,555
2019-08-051,5761,5761,5731,5731,2001,573
2019-08-021,6441,6441,5201,5762,7001,576
2019-08-011,6461,6461,6431,6434001,643
2019-07-311,6471,6511,6471,6501,3001,650
2019-07-30---1,647-1,647
2019-07-29---1,647-1,647
2019-07-261,6521,6521,6471,6473001,647
2019-07-251,6591,6601,6451,6524001,652
2019-07-241,6601,6601,6591,6593001,659
2019-07-231,6601,6601,6501,6604001,660
2019-07-221,6601,6601,6601,6609001,660
2019-07-191,6601,6641,6601,6644001,664
2019-07-181,6511,6511,6481,6484001,648
2019-07-17---1,635-1,635
2019-07-161,6461,6461,6351,6354001,635
2019-07-121,6971,6971,6461,6463001,646
2019-07-111,6351,6351,6281,6283001,628
2019-07-101,6051,6281,6051,6281,3001,628
2019-07-091,5981,6351,5981,6058001,605
2019-07-081,5961,5981,5961,5982001,598
2019-07-05---1,588-1,588
2019-07-041,5881,6031,5881,5884001,588
2019-07-031,5831,5851,5811,5811,4001,581
2019-07-021,5851,5911,5851,5914001,591
2019-07-011,5851,5861,5831,5865001,586
2019-06-28---1,581-1,581
2019-06-27---1,581-1,581
2019-06-26---1,581-1,581
2019-06-25---1,581-1,581
2019-06-241,5981,5981,5811,5813001,581
2019-06-211,6201,6201,6201,6204001,620
2019-06-201,5961,5961,5961,5961001,596
2019-06-19---1,595-1,595
2019-06-18---1,595-1,595
2019-06-17---1,595-1,595
2019-06-141,5951,5951,5951,5953001,595
2019-06-13---1,591-1,591
2019-06-121,5911,5911,5911,5912001,591
2019-06-11---1,590-1,590
2019-06-101,6091,6091,5901,5904001,590
2019-06-071,5891,5901,5891,5902001,590
2019-06-061,5851,5851,5841,5841,3001,584
2019-06-05---1,601-1,601
2019-06-041,5961,6011,5961,6013001,601
2019-06-031,5971,5971,5961,5963001,596
2019-05-311,6011,6011,5961,5962001,596
2019-05-301,5901,5961,5901,5962001,596
2019-05-291,5851,5851,5851,5851001,585
2019-05-281,5841,5841,5841,5842,0001,584
2019-05-271,5841,5841,5841,5842001,584
2019-05-241,5851,5851,5841,5843001,584
2019-05-231,5851,5851,5851,5858001,585
2019-05-221,6481,6481,6171,6173001,617
2019-05-211,6641,6641,6621,6628001,662
2019-05-20---1,611-1,611
2019-05-171,6101,6111,6101,6112001,611
2019-05-161,6131,6171,6101,6101,0001,610
2019-05-151,7141,7141,6001,6121,6001,612
2019-05-141,7141,7141,7141,7142001,714
2019-05-131,7141,7141,7141,7141001,714
2019-05-101,6341,6341,6341,6344001,634
2019-05-091,6331,6331,6331,6331001,633
2019-05-081,7151,7151,6241,6248001,624
2019-05-07---1,715-1,715
2019-04-261,7041,7151,7041,7152,1001,715
2019-04-251,7041,7041,7041,7042001,704
2019-04-241,7161,7441,7021,7444001,744
2019-04-231,7171,7171,7161,7167001,716
2019-04-221,7561,7561,7161,7167001,716
2019-04-191,7011,7161,7011,7165001,716
2019-04-181,7051,7191,6941,6941,0001,694
2019-04-171,7191,7191,7001,7059001,705
2019-04-161,7191,7191,7191,7191001,719
2019-04-151,7101,7101,7001,7006001,700
2019-04-121,7001,7001,6931,7006001,700
2019-04-111,7101,7401,7001,7001,0001,700
2019-04-101,7101,7211,6951,7109001,710
2019-04-091,6941,7101,6941,7101,3001,710
2019-04-081,7521,7971,6811,6818,5001,681
2019-04-051,7801,7801,7001,7501,2001,750
2019-04-04---1,799-1,799
2019-04-03---1,799-1,799
2019-04-02---1,799-1,799
2019-04-01---1,799-1,799
2019-03-291,7991,7991,7991,7991001,799
2019-03-28---1,816-1,816
2019-03-27---1,816-1,816
2019-03-261,8081,8161,8081,8162001,816
2019-03-25---1,808-1,808
2019-03-221,8481,8481,8081,8086001,808
2019-03-20---1,850-1,850
2019-03-19---1,850-1,850
2019-03-18---1,850-1,850
2019-03-151,8391,8501,8301,8508001,850
2019-03-141,8201,8201,8201,8201001,820
2019-03-131,8291,8601,8291,8602001,860
2019-03-121,8181,8481,8181,8482001,848
2019-03-111,7701,8601,7701,8581,1001,858
2019-03-081,8411,8411,8001,8008001,800
2019-03-07---1,841-1,841
2019-03-061,8411,8411,8011,8413001,841
2019-03-051,8451,8451,8451,8451001,845
2019-03-04---1,864-1,864
2019-03-01---1,864-1,864
2019-02-281,8641,8641,8641,8641001,864
2019-02-27---1,864-1,864
2019-02-261,8501,8641,8501,8644001,864
2019-02-251,8431,9151,8431,8468001,846
2019-02-22---1,879-1,879
2019-02-211,8601,8791,8601,8796001,879
2019-02-201,8421,8421,8421,8421,0001,842
2019-02-191,8421,8421,8411,8426001,842
2019-02-181,8801,8881,8211,8611,1001,861
2019-02-151,8801,8801,8801,8802001,880
2019-02-14---1,885-1,885
2019-02-131,8801,8851,8791,8859001,885
2019-02-121,8901,8901,8891,8894001,889
2019-02-08---1,880-1,880
2019-02-071,8801,8801,8801,8802001,880
2019-02-061,8501,8501,8501,8501001,850
2019-02-05---1,890-1,890
2019-02-04---1,890-1,890
2019-02-011,8551,8901,8551,8903001,890
2019-01-31---1,892-1,892
2019-01-30---1,892-1,892
2019-01-29---1,892-1,892
2019-01-281,8701,8921,8611,8924001,892
2019-01-251,8801,8801,8801,8803001,880
2019-01-241,8801,8801,8391,8806001,880
2019-01-231,8891,8891,8791,8807001,880
2019-01-221,8991,8991,8591,8903001,890
2019-01-211,8991,8991,8991,8995001,899
2019-01-181,8791,8791,8411,8794001,879
2019-01-171,8801,8801,8791,8792001,879
2019-01-161,8891,8891,8891,8891001,889
2019-01-151,8891,8991,8861,8894001,889
2019-01-111,8921,8921,8891,8893001,889
2019-01-101,9121,9121,9121,9124001,912
2019-01-091,8191,8321,8191,8321,3001,832
2019-01-081,7991,8191,7991,8193001,819
2019-01-071,7351,7991,7351,7999001,799
2019-01-041,7751,7951,7751,7751,5001,775

分割・併合履歴 ： [2017-09-27]1株→0.1株