ニホンフラッシュ(7820)の株価時系列情報
ニホンフラッシュ(7820)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 539 | 539 | 529 | 535 | 1,800 |
2011/12/29 | 530 | 539 | 530 | 539 | 500 |
2011/12/28 | 535 | 540 | 535 | 540 | 8,200 |
2011/12/27 | 530 | 530 | 514 | 514 | 1,800 |
2011/12/26 | 529 | 540 | 525 | 530 | 3,100 |
2011/12/22 | 522 | 528 | 522 | 528 | 400 |
2011/12/21 | 520 | 520 | 520 | 520 | 100 |
2011/12/20 | 552 | 552 | 508 | 516 | 11,400 |
2011/12/19 | 552 | 552 | 552 | 552 | 200 |
2011/12/16 | 534 | 552 | 534 | 552 | 1,700 |
2011/12/15 | 560 | 560 | 560 | 560 | 900 |
2011/12/14 | 530 | 530 | 530 | 530 | 100 |
2011/12/13 | 524 | 525 | 524 | 524 | 1,600 |
2011/12/12 | 530 | 530 | 516 | 524 | 3,300 |
2011/12/09 | 535 | 535 | 524 | 524 | 2,200 |
2011/12/08 | 534 | 534 | 534 | 534 | 1,200 |
2011/12/07 | 543 | 543 | 543 | 543 | 600 |
2011/12/06 | 552 | 552 | 543 | 543 | 5,600 |
2011/12/05 | 550 | 552 | 550 | 552 | 1,300 |
2011/12/02 | 549 | 549 | 549 | 549 | 100 |
2011/12/01 | 541 | 541 | 541 | 541 | 200 |
2011/11/30 | 540 | 540 | 540 | 540 | 500 |
2011/11/29 | 540 | 540 | 540 | 540 | 300 |
2011/11/28 | 0 | 0 | 0 | 560 | 0 |
2011/11/25 | 550 | 560 | 550 | 560 | 4,600 |
2011/11/24 | 550 | 555 | 550 | 550 | 1,300 |
2011/11/22 | 0 | 0 | 0 | 550 | 0 |
2011/11/21 | 550 | 550 | 550 | 550 | 400 |
2011/11/18 | 550 | 550 | 541 | 550 | 4,500 |
2011/11/17 | 550 | 550 | 550 | 550 | 900 |
2011/11/16 | 550 | 550 | 550 | 550 | 1,700 |
2011/11/15 | 550 | 550 | 550 | 550 | 400 |
2011/11/14 | 550 | 550 | 550 | 550 | 900 |
2011/11/11 | 550 | 550 | 550 | 550 | 200 |
2011/11/10 | 567 | 567 | 547 | 547 | 600 |
2011/11/09 | 0 | 0 | 0 | 567 | 0 |
2011/11/08 | 0 | 0 | 0 | 567 | 0 |
2011/11/07 | 557 | 567 | 557 | 567 | 1,000 |
2011/11/04 | 0 | 0 | 0 | 557 | 0 |
2011/11/02 | 557 | 557 | 557 | 557 | 100 |
2011/11/01 | 0 | 0 | 0 | 552 | 0 |
2011/10/31 | 559 | 560 | 552 | 552 | 1,000 |
2011/10/28 | 569 | 569 | 559 | 559 | 700 |
2011/10/27 | 0 | 0 | 0 | 569 | 0 |
2011/10/26 | 569 | 569 | 569 | 569 | 1,000 |
2011/10/25 | 0 | 0 | 0 | 569 | 0 |
2011/10/24 | 569 | 569 | 569 | 569 | 500 |
2011/10/21 | 569 | 569 | 569 | 569 | 500 |
2011/10/20 | 560 | 569 | 560 | 569 | 2,000 |
2011/10/19 | 0 | 0 | 0 | 560 | 0 |
2011/10/18 | 555 | 570 | 555 | 560 | 1,100 |
2011/10/17 | 0 | 0 | 0 | 565 | 0 |
2011/10/14 | 565 | 565 | 565 | 565 | 800 |
2011/10/13 | 566 | 566 | 565 | 565 | 1,500 |
2011/10/12 | 574 | 574 | 566 | 566 | 1,000 |
2011/10/11 | 575 | 575 | 575 | 575 | 200 |
2011/10/07 | 574 | 574 | 564 | 565 | 700 |
2011/10/06 | 577 | 577 | 577 | 577 | 100 |
2011/10/05 | 574 | 575 | 574 | 575 | 1,000 |
2011/10/04 | 574 | 574 | 574 | 574 | 1,500 |
2011/10/03 | 575 | 576 | 574 | 574 | 2,000 |
2011/09/30 | 0 | 0 | 0 | 574 | 0 |
2011/09/29 | 0 | 0 | 0 | 574 | 0 |
2011/09/28 | 0 | 0 | 0 | 574 | 0 |
2011/09/27 | 574 | 574 | 574 | 574 | 500 |
2011/09/26 | 573 | 573 | 573 | 573 | 100 |
2011/09/22 | 573 | 573 | 573 | 573 | 500 |
2011/09/21 | 563 | 563 | 563 | 563 | 1,700 |
2011/09/20 | 580 | 580 | 573 | 573 | 1,100 |
2011/09/16 | 571 | 575 | 571 | 573 | 1,000 |
2011/09/15 | 590 | 590 | 590 | 590 | 500 |
2011/09/14 | 592 | 592 | 592 | 592 | 600 |
2011/09/13 | 592 | 592 | 592 | 592 | 400 |
2011/09/12 | 592 | 592 | 592 | 592 | 500 |
2011/09/09 | 592 | 592 | 592 | 592 | 400 |
2011/09/08 | 582 | 592 | 582 | 592 | 400 |
2011/09/07 | 0 | 0 | 0 | 580 | 0 |
2011/09/06 | 576 | 580 | 576 | 580 | 200 |
2011/09/05 | 575 | 575 | 575 | 575 | 100 |
2011/09/02 | 592 | 592 | 572 | 572 | 2,200 |
2011/09/01 | 600 | 600 | 590 | 591 | 1,200 |
2011/08/31 | 600 | 600 | 600 | 600 | 500 |
2011/08/30 | 600 | 600 | 600 | 600 | 200 |
2011/08/29 | 611 | 611 | 611 | 611 | 100 |
2011/08/26 | 0 | 0 | 0 | 595 | 0 |
2011/08/25 | 587 | 595 | 587 | 595 | 2,100 |
2011/08/24 | 0 | 0 | 0 | 587 | 0 |
2011/08/23 | 0 | 0 | 0 | 587 | 0 |
2011/08/22 | 587 | 587 | 587 | 587 | 200 |
2011/08/19 | 0 | 0 | 0 | 586 | 0 |
2011/08/18 | 586 | 586 | 586 | 586 | 400 |
2011/08/17 | 0 | 0 | 0 | 615 | 0 |
2011/08/16 | 615 | 615 | 615 | 615 | 12,200 |
2011/08/15 | 596 | 615 | 596 | 615 | 3,900 |
2011/08/12 | 580 | 580 | 579 | 579 | 200 |
2011/08/11 | 0 | 0 | 0 | 561 | 0 |
2011/08/10 | 0 | 0 | 0 | 561 | 0 |
2011/08/09 | 571 | 576 | 561 | 561 | 900 |
2011/08/08 | 599 | 599 | 573 | 573 | 900 |
2011/08/05 | 580 | 580 | 580 | 580 | 600 |
2011/08/04 | 587 | 595 | 585 | 593 | 1,300 |
2011/08/03 | 587 | 587 | 585 | 585 | 900 |
2011/08/02 | 590 | 590 | 583 | 585 | 1,200 |
2011/08/01 | 590 | 592 | 590 | 590 | 2,000 |
2011/07/29 | 585 | 590 | 585 | 590 | 300 |
2011/07/28 | 583 | 583 | 583 | 583 | 100 |
2011/07/27 | 590 | 591 | 590 | 591 | 800 |
2011/07/26 | 590 | 590 | 590 | 590 | 500 |
2011/07/25 | 590 | 590 | 590 | 590 | 1,000 |
2011/07/22 | 600 | 601 | 581 | 590 | 6,000 |
2011/07/21 | 615 | 615 | 600 | 600 | 1,300 |
2011/07/20 | 618 | 618 | 601 | 605 | 1,200 |
2011/07/19 | 609 | 618 | 600 | 618 | 1,900 |
2011/07/15 | 619 | 620 | 577 | 599 | 8,600 |
2011/07/14 | 627 | 659 | 627 | 659 | 2,500 |
2011/07/13 | 620 | 630 | 619 | 626 | 9,700 |
2011/07/12 | 606 | 619 | 606 | 619 | 10,000 |
2011/07/11 | 604 | 610 | 604 | 606 | 1,200 |
2011/07/08 | 603 | 604 | 603 | 604 | 800 |
2011/07/07 | 610 | 610 | 603 | 603 | 500 |
2011/07/06 | 610 | 610 | 604 | 604 | 800 |
2011/07/05 | 606 | 610 | 605 | 610 | 1,400 |
2011/07/04 | 605 | 605 | 605 | 605 | 300 |
2011/07/01 | 610 | 610 | 605 | 605 | 600 |
2011/06/30 | 610 | 610 | 610 | 610 | 600 |
2011/06/29 | 610 | 610 | 600 | 610 | 500 |
2011/06/28 | 610 | 610 | 610 | 610 | 100 |
2011/06/27 | 610 | 610 | 610 | 610 | 100 |
2011/06/24 | 609 | 610 | 609 | 610 | 200 |
2011/06/23 | 605 | 605 | 605 | 605 | 100 |
2011/06/22 | 610 | 610 | 590 | 590 | 1,100 |
2011/06/21 | 610 | 610 | 610 | 610 | 200 |
2011/06/20 | 0 | 0 | 0 | 605 | 0 |
2011/06/17 | 0 | 0 | 0 | 605 | 0 |
2011/06/16 | 610 | 610 | 605 | 605 | 600 |
2011/06/15 | 605 | 605 | 605 | 605 | 100 |
2011/06/14 | 605 | 605 | 605 | 605 | 700 |
2011/06/13 | 601 | 605 | 601 | 605 | 700 |
2011/06/10 | 599 | 601 | 599 | 601 | 600 |
2011/06/09 | 0 | 0 | 0 | 599 | 0 |
2011/06/08 | 613 | 613 | 599 | 599 | 600 |
2011/06/07 | 0 | 0 | 0 | 609 | 0 |
2011/06/06 | 609 | 609 | 609 | 609 | 700 |
2011/06/03 | 609 | 609 | 609 | 609 | 800 |
2011/06/02 | 609 | 609 | 609 | 609 | 700 |
2011/06/01 | 610 | 610 | 610 | 610 | 800 |
2011/05/31 | 595 | 610 | 595 | 610 | 900 |
2011/05/30 | 0 | 0 | 0 | 595 | 0 |
2011/05/27 | 585 | 595 | 585 | 595 | 500 |
2011/05/26 | 595 | 595 | 595 | 595 | 400 |
2011/05/25 | 595 | 595 | 595 | 595 | 300 |
2011/05/24 | 595 | 595 | 595 | 595 | 400 |
2011/05/23 | 605 | 605 | 595 | 595 | 1,200 |
2011/05/20 | 591 | 595 | 591 | 595 | 800 |
2011/05/19 | 600 | 600 | 590 | 590 | 1,100 |
2011/05/18 | 585 | 585 | 585 | 585 | 100 |
2011/05/17 | 591 | 591 | 581 | 581 | 400 |
2011/05/16 | 600 | 600 | 591 | 591 | 1,200 |
2011/05/13 | 615 | 615 | 580 | 600 | 5,800 |
2011/05/12 | 615 | 615 | 605 | 615 | 1,000 |
2011/05/11 | 625 | 625 | 615 | 615 | 1,800 |
2011/05/10 | 615 | 637 | 615 | 615 | 2,100 |
2011/05/09 | 615 | 615 | 615 | 615 | 400 |
2011/05/06 | 604 | 605 | 604 | 605 | 1,100 |
2011/05/02 | 0 | 0 | 0 | 603 | 0 |
2011/04/28 | 603 | 603 | 603 | 603 | 100 |
2011/04/27 | 602 | 602 | 602 | 602 | 100 |
2011/04/26 | 612 | 612 | 612 | 612 | 600 |
2011/04/25 | 612 | 612 | 612 | 612 | 400 |
2011/04/22 | 602 | 612 | 602 | 612 | 600 |
2011/04/21 | 612 | 612 | 612 | 612 | 500 |
2011/04/20 | 610 | 612 | 602 | 612 | 700 |
2011/04/19 | 603 | 610 | 603 | 610 | 200 |
2011/04/18 | 0 | 0 | 0 | 605 | 0 |
2011/04/15 | 605 | 605 | 605 | 605 | 100 |
2011/04/14 | 605 | 610 | 603 | 610 | 2,100 |
2011/04/13 | 608 | 608 | 603 | 603 | 400 |
2011/04/12 | 602 | 602 | 602 | 602 | 100 |
2011/04/11 | 0 | 0 | 0 | 601 | 0 |
2011/04/08 | 601 | 601 | 601 | 601 | 500 |
2011/04/07 | 601 | 601 | 601 | 601 | 200 |
2011/04/06 | 630 | 630 | 601 | 601 | 700 |
2011/04/05 | 612 | 630 | 610 | 630 | 1,800 |
2011/04/04 | 0 | 0 | 0 | 610 | 0 |
2011/04/01 | 615 | 615 | 610 | 610 | 600 |
2011/03/31 | 615 | 615 | 615 | 615 | 1,200 |
2011/03/30 | 615 | 615 | 615 | 615 | 100 |
2011/03/29 | 605 | 605 | 605 | 605 | 100 |
2011/03/28 | 0 | 0 | 0 | 615 | 0 |
2011/03/25 | 615 | 615 | 615 | 615 | 900 |
2011/03/24 | 635 | 635 | 615 | 615 | 800 |
2011/03/23 | 635 | 645 | 635 | 635 | 2,300 |
2011/03/22 | 628 | 635 | 628 | 635 | 900 |
2011/03/18 | 627 | 628 | 627 | 628 | 600 |
2011/03/17 | 627 | 627 | 627 | 627 | 300 |
2011/03/16 | 628 | 628 | 628 | 628 | 100 |
2011/03/15 | 610 | 610 | 560 | 560 | 600 |
2011/03/14 | 610 | 610 | 610 | 610 | 600 |
2011/03/11 | 611 | 611 | 611 | 611 | 1,200 |
2011/03/10 | 611 | 611 | 611 | 611 | 500 |
2011/03/09 | 617 | 619 | 617 | 619 | 400 |
2011/03/08 | 0 | 0 | 0 | 619 | 0 |
2011/03/07 | 619 | 619 | 619 | 619 | 100 |
2011/03/04 | 619 | 619 | 619 | 619 | 2,400 |
2011/03/03 | 619 | 619 | 619 | 619 | 100 |
2011/03/02 | 0 | 0 | 0 | 619 | 0 |
2011/03/01 | 0 | 0 | 0 | 619 | 0 |
2011/02/28 | 616 | 619 | 616 | 619 | 400 |
2011/02/25 | 0 | 0 | 0 | 616 | 0 |
2011/02/24 | 0 | 0 | 0 | 616 | 0 |
2011/02/23 | 0 | 0 | 0 | 616 | 0 |
2011/02/22 | 616 | 616 | 616 | 616 | 100 |
2011/02/21 | 616 | 616 | 616 | 616 | 100 |
2011/02/18 | 620 | 620 | 616 | 616 | 1,000 |
2011/02/17 | 624 | 624 | 620 | 620 | 1,700 |
2011/02/16 | 624 | 624 | 624 | 624 | 200 |
2011/02/15 | 624 | 624 | 624 | 624 | 1,200 |
2011/02/14 | 624 | 624 | 624 | 624 | 800 |
2011/02/10 | 620 | 624 | 620 | 624 | 1,600 |
2011/02/09 | 618 | 620 | 618 | 620 | 300 |
2011/02/08 | 620 | 620 | 620 | 620 | 2,200 |
2011/02/07 | 640 | 640 | 624 | 624 | 400 |
2011/02/04 | 639 | 639 | 639 | 639 | 1,000 |
2011/02/03 | 0 | 0 | 0 | 639 | 0 |
2011/02/02 | 0 | 0 | 0 | 639 | 0 |
2011/02/01 | 639 | 639 | 639 | 639 | 400 |
2011/01/31 | 639 | 639 | 638 | 639 | 800 |
2011/01/28 | 639 | 639 | 639 | 639 | 200 |
2011/01/27 | 641 | 641 | 640 | 640 | 300 |
2011/01/26 | 630 | 639 | 624 | 631 | 1,700 |
2011/01/25 | 630 | 630 | 630 | 630 | 200 |
2011/01/24 | 623 | 623 | 623 | 623 | 100 |
2011/01/21 | 620 | 620 | 620 | 620 | 100 |
2011/01/20 | 615 | 620 | 612 | 620 | 1,400 |
2011/01/19 | 622 | 622 | 615 | 615 | 600 |
2011/01/18 | 633 | 633 | 622 | 622 | 600 |
2011/01/17 | 0 | 0 | 0 | 640 | 0 |
2011/01/14 | 631 | 640 | 631 | 640 | 700 |
2011/01/13 | 631 | 631 | 631 | 631 | 700 |
2011/01/12 | 631 | 632 | 631 | 631 | 700 |
2011/01/11 | 629 | 631 | 629 | 631 | 900 |
2011/01/07 | 628 | 629 | 628 | 628 | 1,300 |
2011/01/06 | 628 | 628 | 628 | 628 | 2,100 |
2011/01/05 | 627 | 628 | 627 | 628 | 300 |
2011/01/04 | 627 | 627 | 627 | 627 | 100 |