1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 2020年

7021 (株)ニッチツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3671,3671,3631,3659001,365
2020-12-291,3701,3721,3601,3723,1001,372
2020-12-281,3611,3701,3611,3701,2001,370
2020-12-251,3641,3751,3631,3631,5001,363
2020-12-241,3841,3841,3651,3653001,365
2020-12-231,3731,3861,3641,3861,7001,386
2020-12-221,3751,3951,3751,3757001,375
2020-12-211,4131,4131,3791,3981,8001,398
2020-12-181,3641,4131,3641,4131,0001,413
2020-12-171,3751,3751,3691,3701,0001,370
2020-12-161,3981,3981,3901,3903001,390
2020-12-151,3721,3971,3721,3971,0001,397
2020-12-141,4041,4041,3831,3835001,383
2020-12-111,3551,4051,3551,4051,0001,405
2020-12-101,3591,3591,3541,3541,0001,354
2020-12-091,3421,3531,3421,3532,5001,353
2020-12-081,3491,3501,3421,3423001,342
2020-12-071,3491,3491,3391,3391,3001,339
2020-12-041,3381,3381,3381,3384001,338
2020-12-031,3241,3411,3241,3401,3001,340
2020-12-021,3421,3421,3131,3245,7001,324
2020-12-011,3471,3501,3471,3485001,348
2020-11-301,3501,3501,3501,3507001,350
2020-11-271,3421,3511,3421,3514001,351
2020-11-261,3451,3481,3201,3425,4001,342
2020-11-251,3601,3601,3481,3481,8001,348
2020-11-241,3611,3611,3611,3617001,361
2020-11-201,3631,3631,3611,3614001,361
2020-11-191,3551,3601,3551,3602001,360
2020-11-181,3551,3551,3551,3551001,355
2020-11-17---1,359-1,359
2020-11-161,3591,3591,3451,3591,2001,359
2020-11-131,3731,3731,3641,3641,1001,364
2020-11-121,3811,3811,3721,3722001,372
2020-11-111,3801,4001,3801,3999001,399
2020-11-101,4291,4291,3701,3701,2001,370
2020-11-091,3431,3851,3431,3859001,385
2020-11-06---1,343-1,343
2020-11-051,3491,3501,3431,3431,2001,343
2020-11-041,3391,3471,3391,3477001,347
2020-11-021,3391,3461,3391,3395001,339
2020-10-301,3351,3451,3311,3397001,339
2020-10-291,3341,3401,3341,3396001,339
2020-10-281,3391,3461,3391,3464001,346
2020-10-271,3391,3421,3391,3424001,342
2020-10-261,3411,3471,3371,3464001,346
2020-10-231,3431,3431,3391,3418001,341
2020-10-221,3421,3431,3421,3435001,343
2020-10-211,3441,3441,3351,3431,7001,343
2020-10-201,3451,3451,3441,3444001,344
2020-10-191,3341,3451,3341,3455001,345
2020-10-161,3351,3401,3341,3348001,334
2020-10-151,3361,3361,3351,3352,5001,335
2020-10-141,3391,3441,3341,3446001,344
2020-10-13---1,349-1,349
2020-10-121,3451,3491,3451,3494001,349
2020-10-091,3471,3531,3451,3451,7001,345
2020-10-081,3241,3471,3241,3472,0001,347
2020-10-071,3241,3241,3201,3241,0001,324
2020-10-061,3281,3381,3281,3383001,338
2020-10-051,3391,3391,3391,3391001,339
2020-10-021,3261,3401,3261,3402001,340
2020-09-301,3261,3261,3261,3261001,326
2020-09-291,3221,3451,3221,3261,0001,326
2020-09-281,3271,3271,3221,3228001,322
2020-09-251,3261,3261,3261,3261001,326
2020-09-241,3441,3441,3261,3265001,326
2020-09-231,3481,3481,3231,3441,1001,344
2020-09-181,3301,3351,3301,3305001,330
2020-09-171,3301,3301,3301,3304001,330
2020-09-161,3301,3301,3301,3304001,330
2020-09-151,3291,3301,3291,3302001,330
2020-09-141,3171,3301,3171,3304001,330
2020-09-111,3091,3231,3091,3173001,317
2020-09-101,3291,3291,3091,3095001,309
2020-09-091,3111,3121,3111,3122001,312
2020-09-081,3121,3121,3121,3121001,312
2020-09-07---1,313-1,313
2020-09-04---1,313-1,313
2020-09-031,3051,3281,3051,3136001,313
2020-09-021,2881,3021,2881,3024001,302
2020-09-011,3051,3131,3051,3056001,305
2020-08-311,2881,3091,2881,3053001,305
2020-08-281,2861,3301,2861,2883,2001,288
2020-08-271,2851,3101,2851,2862,0001,286
2020-08-261,2851,2851,2851,2851001,285
2020-08-251,2831,3031,2831,2858001,285
2020-08-241,2931,3021,2831,2837001,283
2020-08-211,3201,3201,2921,2921,3001,292
2020-08-201,3041,3081,3041,3054001,305
2020-08-191,3111,3111,3111,3112001,311
2020-08-181,2991,3141,2971,3111,5001,311
2020-08-171,2981,3151,2981,2994001,299
2020-08-141,2971,3011,2971,2984001,298
2020-08-131,2971,2971,2971,2971001,297
2020-08-121,3051,3061,2951,2959001,295
2020-08-111,3081,3201,2951,3053,6001,305
2020-08-071,2771,2961,2771,2781,4001,278
2020-08-061,2771,3041,2771,3043001,304
2020-08-051,2771,2771,2771,2771001,277
2020-08-041,2751,2831,2751,2776001,277
2020-08-031,2751,2781,2751,2771,0001,277
2020-07-311,2851,3051,2601,2691,7001,269
2020-07-301,2841,2851,2841,2853001,285
2020-07-291,2841,2841,2841,2842001,284
2020-07-28---1,320-1,320
2020-07-27---1,320-1,320
2020-07-22---1,320-1,320
2020-07-211,3121,3201,3121,3201,4001,320
2020-07-201,3051,3201,3051,3121,2001,312
2020-07-171,2941,3061,2941,3065001,306
2020-07-161,2901,3091,2901,2947001,294
2020-07-151,2901,3071,2901,2906001,290
2020-07-141,2801,2901,2801,2906001,290
2020-07-131,2801,2801,2801,2806001,280
2020-07-101,3021,3021,2981,2981,0001,298
2020-07-091,3141,3141,3061,3064001,306
2020-07-081,3131,3131,2941,3038001,303
2020-07-071,3181,3181,2951,2958001,295
2020-07-06---1,300-1,300
2020-07-031,3011,3011,3001,3003001,300
2020-07-021,3241,3251,3051,3255001,325
2020-07-011,3071,3301,3071,3307001,330
2020-06-301,3101,3181,3081,3101,0001,310
2020-06-291,3131,3501,3131,3401,3001,340
2020-06-261,3131,3131,3101,3138001,313
2020-06-251,3481,3481,3401,3402001,340
2020-06-24---1,340-1,340
2020-06-231,3401,3401,3401,3401001,340
2020-06-221,3711,3711,3411,3417001,341
2020-06-191,3501,3501,3491,3493001,349
2020-06-181,3261,3261,3261,3261001,326
2020-06-171,3211,3211,3211,3211001,321
2020-06-161,3201,3201,3201,3201,0001,320
2020-06-151,3151,3151,3131,3135001,313
2020-06-121,3161,3501,3161,3207001,320
2020-06-111,3501,3571,3371,3378001,337
2020-06-101,3501,3511,3431,3432,1001,343
2020-06-091,3501,3501,3501,3501001,350
2020-06-081,3201,3571,3201,3504,8001,350
2020-06-051,3131,3431,3131,3432001,343
2020-06-041,3131,3251,3131,3254001,325
2020-06-031,3251,3251,3121,3124001,312
2020-06-021,3061,3271,3061,3251,5001,325
2020-06-011,3451,3511,3411,3418001,341
2020-05-291,3501,3521,3491,3501,9001,350
2020-05-281,3491,3661,3461,3462,4001,346
2020-05-271,3461,3461,3461,3461001,346
2020-05-261,3761,3761,3761,3761001,376
2020-05-25---1,385-1,385
2020-05-22---1,385-1,385
2020-05-211,4041,4041,3761,3858001,385
2020-05-201,3371,3581,3361,3445001,344
2020-05-191,2901,2901,2851,2852,0001,285
2020-05-18---1,286-1,286
2020-05-151,2861,2861,2861,2861001,286
2020-05-141,2721,2861,2721,2862001,286
2020-05-131,2611,2851,2591,2677001,267
2020-05-121,2681,2991,2641,2644,5001,264
2020-05-111,2651,2891,2651,2681,2001,268
2020-05-081,2621,2701,2621,2673001,267
2020-05-071,2621,2621,2621,2623001,262
2020-05-011,2621,2701,2551,2552,0001,255
2020-04-301,2581,2611,2581,2618001,261
2020-04-281,2521,2601,2521,2558001,255
2020-04-271,2511,2601,2501,2603001,260
2020-04-241,2521,2521,2521,2521001,252
2020-04-231,2461,2521,2461,2523001,252
2020-04-221,2501,2501,2461,2463001,246
2020-04-211,2611,2611,2611,2611,0001,261
2020-04-201,2461,2761,2461,2615001,261
2020-04-171,2451,2461,2451,2462001,246
2020-04-161,2491,2711,2441,2445001,244
2020-04-151,2491,2491,2491,2491001,249
2020-04-141,2451,2501,2451,2505001,250
2020-04-131,2421,2461,2421,2462001,246
2020-04-101,2691,2691,2421,2421,0001,242
2020-04-091,2401,2501,2401,2424001,242
2020-04-081,2631,2701,2631,2702001,270
2020-04-071,2311,2621,2311,2623001,262
2020-04-061,2301,2311,2301,2313001,231
2020-04-031,2271,2281,2271,2281,3001,228
2020-04-021,2601,2601,2261,2461,2001,246
2020-04-011,2591,2621,2491,2607001,260
2020-03-311,2621,2621,2621,2622001,262
2020-03-301,3001,3001,2621,2621,2001,262
2020-03-271,2851,2851,2801,2803001,280
2020-03-261,2801,2881,2801,2854001,285
2020-03-251,2731,3001,2731,2803001,280
2020-03-241,2781,3001,2781,3004001,300
2020-03-231,3461,3461,3231,3231,4001,323
2020-03-191,2801,2801,2641,2647001,264
2020-03-181,2611,2671,2611,2613001,261
2020-03-171,2711,2721,2311,2312,1001,231
2020-03-161,2981,2981,2711,2714001,271
2020-03-131,3121,3121,2611,2611,1001,261
2020-03-121,3631,3651,3481,3644,4001,364
2020-03-111,3721,3721,3631,3636001,363
2020-03-101,3971,3971,3631,3721,3001,372
2020-03-091,4991,4991,3641,3777,2001,377
2020-03-06---1,490-1,490
2020-03-051,4751,4901,4751,4901,2001,490
2020-03-04---1,510-1,510
2020-03-031,5101,5101,5101,5101001,510
2020-03-021,4681,4751,4681,4754001,475
2020-02-281,5041,5231,4981,5236,5001,523
2020-02-271,5521,5521,5521,5521001,552
2020-02-261,5621,5621,5621,5621001,562
2020-02-251,6341,6341,6011,6011,6001,601
2020-02-211,6451,6451,6431,6458001,645
2020-02-201,6401,6411,6311,6327001,632
2020-02-191,6331,6381,6331,6382001,638
2020-02-181,6281,6281,6281,6281001,628
2020-02-171,6281,6281,6281,6281001,628
2020-02-141,6351,6351,6271,6271,3001,627
2020-02-131,6411,6451,6331,6345001,634
2020-02-121,6431,6431,6411,6413001,641
2020-02-101,6461,6491,6411,6417001,641
2020-02-071,5951,6271,5921,6272,5001,627
2020-02-061,5931,5931,5881,5885001,588
2020-02-051,5921,5931,5901,5935001,593
2020-02-041,5791,5921,5791,5923001,592
2020-02-031,5711,5781,5711,5711,0001,571
2020-01-311,5781,5781,5781,5782001,578
2020-01-30---1,578-1,578
2020-01-291,5821,5821,5781,5785001,578
2020-01-28---1,583-1,583
2020-01-271,5831,5931,5831,5831,1001,583
2020-01-241,5841,5841,5831,5832001,583
2020-01-23---1,582-1,582
2020-01-22---1,582-1,582
2020-01-211,5791,5841,5761,5821,3001,582
2020-01-201,5811,5821,5791,5791,1001,579
2020-01-171,5871,5901,5811,5819001,581
2020-01-161,5881,5881,5801,5806001,580
2020-01-151,5881,5901,5831,5881,6001,588
2020-01-141,5861,5921,5851,5882,5001,588
2020-01-101,5951,5961,5851,5961,9001,596
2020-01-091,5831,5931,5801,5811,2001,581
2020-01-081,5861,5861,5671,5711,0001,571
2020-01-071,5701,5861,5611,5862,9001,586
2020-01-061,5771,5771,5521,5527001,552

分割・併合履歴 ： [2017-09-27]1株→0.1株