1. HOME >
  2. 株価時系列 >
  3. 7021 >
  4. 2021年

7021 (株)ニッチツ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3211,3661,3031,35814,2001,358
2021-12-291,3201,3241,3061,3184,5001,318
2021-12-281,3091,3691,3031,31213,3001,312
2021-12-271,3511,3511,3051,30814,3001,308
2021-12-241,3271,3881,3221,35212,4001,352
2021-12-231,3451,3581,3041,3227,5001,322
2021-12-221,3181,3511,3141,34512,4001,345
2021-12-211,3121,3801,2961,32521,8001,325
2021-12-201,3011,3441,2961,31722,4001,317
2021-12-171,3821,3831,3021,32269,8001,322
2021-12-161,4151,4351,3931,39311,4001,393
2021-12-151,4031,4661,4031,41221,2001,412
2021-12-141,4181,4301,4031,4035,1001,403
2021-12-131,4301,4741,4111,41513,6001,415
2021-12-101,4831,4881,4301,46036,2001,460
2021-12-091,5251,5311,4831,4869,9001,486
2021-12-081,5131,5591,5121,5359,1001,535
2021-12-071,4651,5191,4651,51511,3001,515
2021-12-061,5101,5361,4641,46510,4001,465
2021-12-031,4651,5041,4611,49910,2001,499
2021-12-021,4901,5021,4631,46514,8001,465
2021-12-011,4651,5201,4591,49427,9001,494
2021-11-301,4671,5221,4671,48321,2001,483
2021-11-291,5051,5291,4591,46748,3001,467
2021-11-261,5861,6061,5101,52554,6001,525
2021-11-251,5541,6491,5511,58328,7001,583
2021-11-241,6141,6251,5381,55433,8001,554
2021-11-221,5831,6751,5531,62833,3001,628
2021-11-191,5821,6261,5761,58614,7001,586
2021-11-181,5781,6091,5681,58619,4001,586
2021-11-171,6141,6341,5861,59027,2001,590
2021-11-161,5971,6981,5871,60139,8001,601
2021-11-151,5811,6611,5491,61443,9001,614
2021-11-121,6401,6421,5501,55853,7001,558
2021-11-111,5851,6671,5851,62152,5001,621
2021-11-101,6421,6491,5731,58068,6001,580
2021-11-091,6381,7681,6251,64075,0001,640
2021-11-081,6601,6901,6221,62281,2001,622
2021-11-051,7571,7811,6941,69497,7001,694
2021-11-041,7701,8481,7671,79081,1001,790
2021-11-021,8271,8401,7611,770108,8001,770
2021-11-011,8431,9231,8141,84797,4001,847
2021-10-291,9631,9751,8471,862319,0001,862
2021-10-282,1152,1602,0042,030273,3002,030
2021-10-272,1272,2402,0562,125695,9002,125
2021-10-262,3042,3812,0382,106803,9002,106
2021-10-252,7822,8292,2552,255895,8002,255
2021-10-223,1003,1102,7552,755335,3002,755
2021-10-214,0154,0203,4553,45583,0003,455
2021-10-203,5254,1553,3904,155127,6004,155
2021-10-193,3953,5003,2903,45523,9003,455
2021-10-183,5553,6153,4603,49516,7003,495
2021-10-153,5004,1803,3503,66577,9003,665
2021-10-143,9404,0103,5203,640103,5003,640
2021-10-133,0003,3102,9453,31020,0003,310
2021-10-122,9352,9452,7442,8096,4002,809
2021-10-112,9803,0252,9002,91213,2002,912
2021-10-083,1803,3503,0553,12072,3003,120
2021-10-073,2303,3203,2303,320168,9003,320
2021-10-062,2752,8202,2752,82052,8002,820
2021-10-052,3082,3862,3082,3208,0002,320
2021-10-042,4552,4552,3702,38613,8002,386
2021-10-012,7512,7752,5052,50546,5002,505
2021-09-303,1153,6702,7732,940147,8002,940
2021-09-293,2153,2553,1303,255144,2003,255
2021-09-282,3022,7702,3022,770117,3002,770
2021-09-271,8812,2701,8812,27095,3002,270
2021-09-242,0532,1241,8701,87033,5001,870
2021-09-221,7702,1881,7392,01498,6002,014
2021-09-211,7102,0701,6901,810177,8001,810
2021-09-171,6601,7141,6601,6702,2001,670
2021-09-161,7441,7441,6511,6605,4001,660
2021-09-151,5871,9181,5871,71324,8001,713
2021-09-141,6951,7201,5361,5477,6001,547
2021-09-131,5171,5751,5171,5751,4001,575
2021-09-101,5061,5171,4951,5161,5001,516
2021-09-091,5141,5211,5131,5209001,520
2021-09-081,5151,5351,5151,5358001,535
2021-09-071,5061,5251,4651,5151,6001,515
2021-09-061,5251,5251,5081,5084001,508
2021-09-031,5041,5251,5041,5252001,525
2021-09-021,5351,5621,5031,5045001,504
2021-09-011,5011,6251,5011,5515,0001,551
2021-08-311,4981,5401,4981,5404001,540
2021-08-301,5671,5671,4981,4982,3001,498
2021-08-271,4971,4971,4971,4971001,497
2021-08-261,5081,5101,4971,5005001,500
2021-08-251,5011,5011,5011,5011001,501
2021-08-241,5551,5551,4971,4972001,497
2021-08-231,5481,5631,5321,5551,3001,555
2021-08-201,4691,4781,4691,4783001,478
2021-08-191,5091,5091,5091,5095001,509
2021-08-181,5161,5441,5151,5194001,519
2021-08-171,4851,5851,4851,5102,5001,510
2021-08-161,4651,5251,4651,5258001,525
2021-08-131,4531,4721,4531,4655001,465
2021-08-121,4811,4811,4811,4813001,481
2021-08-111,4831,4831,4831,4831001,483
2021-08-101,5751,5751,5231,5234001,523
2021-08-061,4901,5181,4901,5182001,518
2021-08-051,4801,4991,4801,4995001,499
2021-08-041,5481,5481,4801,4801,9001,480
2021-08-031,5141,5711,5141,5571,5001,557
2021-08-021,4221,6151,4221,59210,8001,592
2021-07-301,4231,4231,4211,4217001,421
2021-07-291,4241,4241,4201,4201,6001,420
2021-07-281,4211,4241,4211,4241,1001,424
2021-07-271,4271,4301,4211,4217001,421
2021-07-261,4781,4811,4211,4276,0001,427
2021-07-211,5111,5181,5111,5188001,518
2021-07-201,4541,5021,4541,4902,4001,490
2021-07-191,4531,4531,4451,4453001,445
2021-07-161,4441,4661,4441,4661,5001,466
2021-07-151,4411,4591,4411,4592001,459
2021-07-141,4301,4521,4221,4525001,452
2021-07-131,4301,4301,4301,4301001,430
2021-07-121,4271,4301,4261,4301,2001,430
2021-07-091,4321,4421,4321,4423001,442
2021-07-081,4421,4601,4421,4605001,460
2021-07-071,4601,4601,4441,4441,1001,444
2021-07-061,4351,4661,4351,4603,4001,460
2021-07-051,4311,4311,4311,4312001,431
2021-07-021,4321,4321,4321,4321001,432
2021-07-011,4341,4351,4341,4352001,435
2021-06-301,4261,4561,4261,4473001,447
2021-06-291,4451,4451,4451,4451001,445
2021-06-281,4411,4451,4411,4452001,445
2021-06-251,4411,4411,4411,4411001,441
2021-06-241,4411,4411,4411,4411001,441
2021-06-231,4471,4571,4361,4574001,457
2021-06-22---1,477-1,477
2021-06-211,4821,4821,4771,4771,7001,477
2021-06-181,4631,4631,4521,4527001,452
2021-06-17---1,479-1,479
2021-06-16---1,479-1,479
2021-06-15---1,479-1,479
2021-06-141,4791,4791,4791,4791001,479
2021-06-11---1,449-1,449
2021-06-101,4491,4491,4221,4495001,449
2021-06-091,4441,4451,4441,4452001,445
2021-06-08---1,440-1,440
2021-06-07---1,440-1,440
2021-06-041,4521,4521,4401,4402001,440
2021-06-03---1,426-1,426
2021-06-021,4261,4261,4261,4265001,426
2021-06-011,4351,4541,4261,4546001,454
2021-05-31---1,443-1,443
2021-05-281,4201,4431,4201,4436,3001,443
2021-05-271,4261,4291,4261,4268001,426
2021-05-26---1,425-1,425
2021-05-251,4251,4251,4251,4251,0001,425
2021-05-241,4551,4551,4551,4551001,455
2021-05-211,4581,4581,4531,4549001,454
2021-05-201,5001,5001,4581,4889001,488
2021-05-191,4851,5001,4851,5002001,500
2021-05-18---1,480-1,480
2021-05-171,4801,4801,4801,4805001,480
2021-05-14---1,450-1,450
2021-05-131,4461,4501,4461,4502001,450
2021-05-121,4451,4651,4451,4461,3001,446
2021-05-111,4851,4851,4851,4851,0001,485
2021-05-101,4791,4881,4781,4888001,488
2021-05-071,4691,4871,4551,4556001,455
2021-05-06---1,439-1,439
2021-04-30---1,439-1,439
2021-04-281,4371,4391,4371,4397001,439
2021-04-271,4621,4621,4321,4321,2001,432
2021-04-261,4621,4631,4621,4623,3001,462
2021-04-23---1,492-1,492
2021-04-221,4921,4921,4911,4921,4001,492
2021-04-211,4921,4941,4921,4949001,494
2021-04-201,4401,4681,4401,4681,2001,468
2021-04-19---1,470-1,470
2021-04-161,4701,4701,4701,4701001,470
2021-04-151,4671,4801,4571,4571,1001,457
2021-04-141,4651,4651,4651,4651001,465
2021-04-131,4741,4741,4741,4745001,474
2021-04-121,4811,4811,4741,4741,2001,474
2021-04-091,4801,4811,4801,4812001,481
2021-04-081,4801,4801,4801,4802001,480
2021-04-071,4801,4801,4801,4801001,480
2021-04-061,4801,4801,4801,4801001,480
2021-04-05---1,473-1,473
2021-04-021,4731,4731,4731,4731001,473
2021-04-011,4671,4731,4651,4731,2001,473
2021-03-311,4651,4751,4651,4675001,467
2021-03-301,4761,4761,4591,4601,7001,460
2021-03-291,4761,4761,4761,4762001,476
2021-03-261,4731,4741,4661,4741,1001,474
2021-03-251,4731,4731,4731,4734001,473
2021-03-241,4721,4751,4721,4736001,473
2021-03-231,4971,5101,4741,4741,4001,474
2021-03-221,5301,5301,4251,4706,1001,470
2021-03-191,4221,4251,4221,4238001,423
2021-03-181,4361,4401,4361,4366001,436
2021-03-171,4301,4301,4181,4307001,430
2021-03-161,4181,4301,4181,4205001,420
2021-03-151,4161,4311,4081,4113,1001,411
2021-03-12---1,412-1,412
2021-03-111,4101,4121,4101,4122001,412
2021-03-101,4101,4101,4101,4104001,410
2021-03-091,4071,4081,4071,4083001,408
2021-03-081,4011,4051,4011,4054001,405
2021-03-051,4011,4011,4011,4011001,401
2021-03-041,4071,4071,4011,4019001,401
2021-03-031,4201,4201,4201,4201001,420
2021-03-021,4221,4221,4201,4204001,420
2021-03-011,4221,4221,4221,4226001,422
2021-02-261,4581,4581,4221,4226001,422
2021-02-25---1,450-1,450
2021-02-241,4251,4501,4251,4502001,450
2021-02-221,4361,4361,4341,4341,3001,434
2021-02-191,4361,4361,4201,4355001,435
2021-02-181,5001,5001,4321,4361,2001,436
2021-02-171,4131,4331,4111,4324,1001,432
2021-02-161,4661,4661,4661,4661001,466
2021-02-151,5181,5181,4421,4664,1001,466
2021-02-121,4081,4081,3981,3986001,398
2021-02-101,4551,4681,4081,4081,1001,408
2021-02-091,4151,4151,4011,4047001,404
2021-02-081,3781,4141,3781,3818001,381
2021-02-051,3781,3781,3781,3781001,378
2021-02-041,3701,3921,3671,3781,9001,378
2021-02-031,3701,3871,3701,3706001,370
2021-02-021,3701,3931,3701,3701,3001,370
2021-02-011,3681,3701,3681,3704001,370
2021-01-291,3761,3761,3701,3705001,370
2021-01-281,3671,3851,3671,3764001,376
2021-01-271,3661,3851,3661,3771,3001,377
2021-01-261,3631,3901,3631,3868001,386
2021-01-251,3681,3941,3631,3631,4001,363
2021-01-221,3641,3781,3631,3688001,368
2021-01-211,3971,3971,3791,3798001,379
2021-01-201,3651,3731,3601,3731,6001,373
2021-01-191,3621,3731,3621,3711,4001,371
2021-01-181,3691,3701,3621,3626001,362
2021-01-151,3851,3891,3751,3751,3001,375
2021-01-141,3801,3951,3711,3853,9001,385
2021-01-131,3501,3691,3501,3563,7001,356
2021-01-121,3551,3601,3551,3561,0001,356
2021-01-081,3511,3751,3511,3621,3001,362
2021-01-071,3471,3601,3471,3516001,351
2021-01-061,3631,3721,3401,3474,6001,347
2021-01-051,3631,3881,3631,3656001,365
2021-01-041,3651,3871,3571,3631,9001,363

分割・併合履歴 ： [2017-09-27]1株→0.1株