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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,223 | 1,255 | 1,217 | 1,241 | 31,800 |
| 2015/12/29 | 1,224 | 1,233 | 1,211 | 1,228 | 20,000 |
| 2015/12/28 | 1,194 | 1,246 | 1,179 | 1,232 | 43,900 |
| 2015/12/25 | 1,202 | 1,215 | 1,151 | 1,157 | 131,300 |
| 2015/12/24 | 1,245 | 1,250 | 1,205 | 1,207 | 43,000 |
| 2015/12/22 | 1,238 | 1,254 | 1,238 | 1,244 | 43,800 |
| 2015/12/21 | 1,240 | 1,255 | 1,220 | 1,253 | 60,200 |
| 2015/12/18 | 1,250 | 1,253 | 1,224 | 1,234 | 43,500 |
| 2015/12/17 | 1,230 | 1,255 | 1,230 | 1,252 | 68,100 |
| 2015/12/16 | 1,229 | 1,236 | 1,217 | 1,223 | 51,900 |
| 2015/12/15 | 1,220 | 1,256 | 1,213 | 1,218 | 81,500 |
| 2015/12/14 | 1,217 | 1,217 | 1,198 | 1,206 | 75,800 |
| 2015/12/11 | 1,214 | 1,235 | 1,212 | 1,218 | 50,800 |
| 2015/12/10 | 1,230 | 1,235 | 1,212 | 1,214 | 53,700 |
| 2015/12/09 | 1,240 | 1,244 | 1,219 | 1,228 | 61,300 |
| 2015/12/08 | 1,239 | 1,246 | 1,232 | 1,237 | 31,700 |
| 2015/12/07 | 1,250 | 1,257 | 1,244 | 1,249 | 35,900 |
| 2015/12/04 | 1,241 | 1,245 | 1,228 | 1,228 | 34,500 |
| 2015/12/03 | 1,250 | 1,258 | 1,246 | 1,251 | 21,400 |
| 2015/12/02 | 1,254 | 1,264 | 1,249 | 1,251 | 34,600 |
| 2015/12/01 | 1,259 | 1,261 | 1,247 | 1,254 | 71,900 |
| 2015/11/30 | 1,250 | 1,266 | 1,246 | 1,255 | 38,800 |
| 2015/11/27 | 1,285 | 1,285 | 1,246 | 1,250 | 70,200 |
| 2015/11/26 | 1,295 | 1,317 | 1,284 | 1,288 | 49,200 |
| 2015/11/25 | 1,271 | 1,284 | 1,258 | 1,280 | 52,400 |
| 2015/11/24 | 1,221 | 1,284 | 1,221 | 1,278 | 90,500 |
| 2015/11/20 | 1,229 | 1,232 | 1,220 | 1,229 | 31,000 |
| 2015/11/19 | 1,240 | 1,240 | 1,224 | 1,229 | 36,800 |
| 2015/11/18 | 1,244 | 1,244 | 1,218 | 1,237 | 46,800 |
| 2015/11/17 | 1,247 | 1,247 | 1,221 | 1,231 | 30,000 |
| 2015/11/16 | 1,232 | 1,232 | 1,207 | 1,222 | 42,900 |
| 2015/11/13 | 1,243 | 1,252 | 1,233 | 1,235 | 45,200 |
| 2015/11/12 | 1,258 | 1,264 | 1,247 | 1,252 | 26,100 |
| 2015/11/11 | 1,264 | 1,286 | 1,260 | 1,266 | 24,900 |
| 2015/11/10 | 1,250 | 1,272 | 1,241 | 1,264 | 31,100 |
| 2015/11/09 | 1,235 | 1,280 | 1,235 | 1,259 | 67,000 |
| 2015/11/06 | 1,236 | 1,257 | 1,224 | 1,225 | 71,700 |
| 2015/11/05 | 1,307 | 1,316 | 1,231 | 1,234 | 100,300 |
| 2015/11/04 | 1,343 | 1,356 | 1,300 | 1,326 | 76,700 |
| 2015/11/02 | 1,230 | 1,367 | 1,230 | 1,342 | 114,300 |
| 2015/10/30 | 1,298 | 1,417 | 1,298 | 1,371 | 77,200 |
| 2015/10/29 | 1,281 | 1,312 | 1,281 | 1,297 | 54,900 |
| 2015/10/28 | 1,295 | 1,305 | 1,281 | 1,290 | 17,100 |
| 2015/10/27 | 1,287 | 1,308 | 1,282 | 1,284 | 23,200 |
| 2015/10/26 | 1,280 | 1,288 | 1,273 | 1,287 | 43,700 |
| 2015/10/23 | 1,267 | 1,281 | 1,265 | 1,272 | 32,600 |
| 2015/10/22 | 1,239 | 1,268 | 1,239 | 1,267 | 32,300 |
| 2015/10/21 | 1,244 | 1,255 | 1,225 | 1,249 | 48,200 |
| 2015/10/20 | 1,236 | 1,238 | 1,224 | 1,229 | 18,400 |
| 2015/10/19 | 1,235 | 1,254 | 1,231 | 1,236 | 16,100 |
| 2015/10/16 | 1,238 | 1,255 | 1,230 | 1,235 | 23,200 |
| 2015/10/15 | 1,235 | 1,247 | 1,231 | 1,238 | 20,800 |
| 2015/10/14 | 1,252 | 1,254 | 1,240 | 1,242 | 22,100 |
| 2015/10/13 | 1,266 | 1,275 | 1,250 | 1,264 | 26,500 |
| 2015/10/09 | 1,269 | 1,271 | 1,250 | 1,268 | 29,900 |
| 2015/10/08 | 1,260 | 1,282 | 1,260 | 1,275 | 43,400 |
| 2015/10/07 | 1,250 | 1,266 | 1,238 | 1,265 | 36,700 |
| 2015/10/06 | 1,260 | 1,272 | 1,251 | 1,255 | 28,300 |
| 2015/10/05 | 1,249 | 1,259 | 1,240 | 1,250 | 24,700 |
| 2015/10/02 | 1,240 | 1,243 | 1,210 | 1,224 | 47,200 |
| 2015/10/01 | 1,229 | 1,256 | 1,215 | 1,246 | 21,000 |
| 2015/09/30 | 1,234 | 1,251 | 1,204 | 1,216 | 29,000 |
| 2015/09/29 | 1,269 | 1,270 | 1,208 | 1,210 | 25,500 |
| 2015/09/28 | 1,260 | 1,298 | 1,250 | 1,280 | 20,500 |
| 2015/09/25 | 1,264 | 1,298 | 1,222 | 1,276 | 37,600 |
| 2015/09/24 | 1,250 | 1,300 | 1,243 | 1,264 | 34,900 |
| 2015/09/18 | 1,305 | 1,313 | 1,258 | 1,267 | 56,000 |
| 2015/09/17 | 1,288 | 1,315 | 1,286 | 1,298 | 29,400 |
| 2015/09/16 | 1,290 | 1,296 | 1,260 | 1,288 | 36,900 |
| 2015/09/15 | 1,300 | 1,303 | 1,242 | 1,269 | 67,300 |
| 2015/09/14 | 1,267 | 1,311 | 1,255 | 1,267 | 61,600 |
| 2015/09/11 | 1,236 | 1,243 | 1,220 | 1,238 | 24,900 |
| 2015/09/10 | 1,199 | 1,222 | 1,174 | 1,211 | 41,800 |
| 2015/09/09 | 1,138 | 1,221 | 1,138 | 1,221 | 76,500 |
| 2015/09/08 | 1,142 | 1,148 | 1,121 | 1,125 | 51,100 |
| 2015/09/07 | 1,160 | 1,167 | 1,121 | 1,146 | 47,400 |
| 2015/09/04 | 1,216 | 1,216 | 1,161 | 1,180 | 41,900 |
| 2015/09/03 | 1,225 | 1,236 | 1,202 | 1,203 | 20,700 |
| 2015/09/02 | 1,200 | 1,236 | 1,193 | 1,210 | 62,400 |
| 2015/09/01 | 1,284 | 1,301 | 1,236 | 1,245 | 98,800 |
| 2015/08/31 | 1,244 | 1,313 | 1,244 | 1,283 | 75,400 |
| 2015/08/28 | 1,255 | 1,262 | 1,226 | 1,260 | 75,500 |
| 2015/08/27 | 1,200 | 1,242 | 1,191 | 1,231 | 104,300 |
| 2015/08/26 | 1,175 | 1,205 | 1,145 | 1,188 | 110,700 |
| 2015/08/25 | 1,116 | 1,231 | 1,103 | 1,145 | 114,800 |
| 2015/08/24 | 1,316 | 1,342 | 1,178 | 1,206 | 140,700 |
| 2015/08/21 | 1,452 | 1,452 | 1,366 | 1,376 | 82,500 |
| 2015/08/20 | 1,447 | 1,482 | 1,432 | 1,452 | 35,600 |
| 2015/08/19 | 1,510 | 1,519 | 1,446 | 1,456 | 84,300 |
| 2015/08/18 | 1,470 | 1,512 | 1,444 | 1,502 | 130,800 |
| 2015/08/17 | 1,376 | 1,465 | 1,376 | 1,460 | 138,500 |
| 2015/08/14 | 1,380 | 1,386 | 1,359 | 1,383 | 57,200 |
| 2015/08/13 | 1,345 | 1,382 | 1,345 | 1,381 | 74,500 |
| 2015/08/12 | 1,350 | 1,376 | 1,330 | 1,343 | 75,100 |
| 2015/08/11 | 1,377 | 1,389 | 1,341 | 1,346 | 84,300 |
| 2015/08/10 | 1,346 | 1,378 | 1,346 | 1,365 | 77,500 |
| 2015/08/07 | 1,309 | 1,345 | 1,299 | 1,342 | 114,800 |
| 2015/08/06 | 1,311 | 1,312 | 1,280 | 1,295 | 170,500 |
| 2015/08/05 | 1,305 | 1,323 | 1,303 | 1,306 | 121,400 |
| 2015/08/04 | 1,338 | 1,338 | 1,305 | 1,324 | 124,800 |
| 2015/08/03 | 1,373 | 1,405 | 1,340 | 1,345 | 148,800 |
| 2015/07/31 | 1,325 | 1,373 | 1,315 | 1,363 | 195,500 |
| 2015/07/30 | 1,341 | 1,369 | 1,286 | 1,311 | 544,700 |
| 2015/07/29 | 1,440 | 1,459 | 1,344 | 1,369 | 272,900 |
| 2015/07/28 | 1,492 | 1,493 | 1,432 | 1,432 | 86,000 |
| 2015/07/27 | 1,494 | 1,535 | 1,492 | 1,493 | 58,400 |
| 2015/07/24 | 1,485 | 1,497 | 1,475 | 1,492 | 42,500 |
| 2015/07/23 | 1,504 | 1,508 | 1,466 | 1,490 | 108,100 |
| 2015/07/22 | 1,516 | 1,518 | 1,506 | 1,508 | 59,700 |
| 2015/07/21 | 1,560 | 1,562 | 1,518 | 1,523 | 64,700 |
| 2015/07/17 | 1,570 | 1,571 | 1,533 | 1,538 | 59,800 |
| 2015/07/16 | 1,521 | 1,583 | 1,516 | 1,567 | 106,400 |
| 2015/07/15 | 1,522 | 1,533 | 1,518 | 1,520 | 49,600 |
| 2015/07/14 | 1,520 | 1,533 | 1,514 | 1,522 | 65,700 |
| 2015/07/13 | 1,528 | 1,528 | 1,499 | 1,512 | 74,000 |
| 2015/07/10 | 1,467 | 1,539 | 1,467 | 1,530 | 157,900 |
| 2015/07/09 | 1,500 | 1,502 | 1,400 | 1,459 | 173,200 |
| 2015/07/08 | 1,614 | 1,614 | 1,551 | 1,554 | 162,100 |
| 2015/07/07 | 1,608 | 1,620 | 1,600 | 1,614 | 45,200 |
| 2015/07/06 | 1,610 | 1,615 | 1,595 | 1,610 | 70,900 |
| 2015/07/03 | 1,628 | 1,628 | 1,610 | 1,610 | 36,400 |
| 2015/07/02 | 1,644 | 1,644 | 1,617 | 1,630 | 54,800 |
| 2015/07/01 | 1,640 | 1,647 | 1,623 | 1,638 | 84,300 |
| 2015/06/30 | 1,615 | 1,637 | 1,613 | 1,633 | 83,500 |
| 2015/06/29 | 1,600 | 1,610 | 1,586 | 1,599 | 96,400 |
| 2015/06/26 | 1,616 | 1,621 | 1,610 | 1,620 | 64,000 |
| 2015/06/25 | 1,610 | 1,614 | 1,599 | 1,612 | 69,200 |
| 2015/06/24 | 1,606 | 1,617 | 1,594 | 1,600 | 66,600 |
| 2015/06/23 | 1,608 | 1,622 | 1,604 | 1,606 | 50,900 |
| 2015/06/22 | 1,619 | 1,621 | 1,595 | 1,608 | 65,900 |
| 2015/06/19 | 1,578 | 1,623 | 1,573 | 1,619 | 70,900 |
| 2015/06/18 | 1,586 | 1,600 | 1,560 | 1,561 | 99,800 |
| 2015/06/17 | 1,618 | 1,621 | 1,585 | 1,600 | 84,100 |
| 2015/06/16 | 1,642 | 1,647 | 1,616 | 1,618 | 91,400 |
| 2015/06/15 | 1,633 | 1,659 | 1,633 | 1,647 | 75,100 |
| 2015/06/12 | 1,661 | 1,663 | 1,634 | 1,640 | 427,700 |
| 2015/06/11 | 1,718 | 1,740 | 1,701 | 1,701 | 102,100 |
| 2015/06/10 | 1,724 | 1,742 | 1,708 | 1,730 | 46,800 |
| 2015/06/09 | 1,730 | 1,730 | 1,680 | 1,701 | 57,300 |
| 2015/06/08 | 1,745 | 1,776 | 1,735 | 1,738 | 53,100 |
| 2015/06/05 | 1,721 | 1,770 | 1,710 | 1,745 | 70,800 |
| 2015/06/04 | 1,639 | 1,725 | 1,639 | 1,705 | 82,500 |
| 2015/06/03 | 1,645 | 1,645 | 1,628 | 1,637 | 31,000 |
| 2015/06/02 | 1,645 | 1,658 | 1,630 | 1,645 | 59,900 |
| 2015/06/01 | 1,668 | 1,675 | 1,620 | 1,675 | 49,800 |
| 2015/05/29 | 1,647 | 1,658 | 1,637 | 1,650 | 29,800 |
| 2015/05/28 | 1,656 | 1,675 | 1,630 | 1,637 | 51,700 |
| 2015/05/27 | 1,668 | 1,674 | 1,628 | 1,640 | 49,900 |
| 2015/05/26 | 1,684 | 1,685 | 1,666 | 1,673 | 89,000 |
| 2015/05/25 | 1,683 | 1,686 | 1,653 | 1,672 | 227,400 |
| 2015/05/22 | 1,585 | 1,585 | 1,551 | 1,567 | 25,400 |
| 2015/05/21 | 1,600 | 1,610 | 1,567 | 1,585 | 38,900 |
| 2015/05/20 | 1,559 | 1,612 | 1,559 | 1,609 | 44,900 |
| 2015/05/19 | 1,560 | 1,570 | 1,548 | 1,549 | 31,300 |
| 2015/05/18 | 1,553 | 1,577 | 1,545 | 1,563 | 36,200 |
| 2015/05/15 | 1,560 | 1,598 | 1,550 | 1,553 | 54,000 |
| 2015/05/14 | 1,561 | 1,576 | 1,550 | 1,576 | 21,700 |
| 2015/05/13 | 1,566 | 1,581 | 1,550 | 1,567 | 31,300 |
| 2015/05/12 | 1,589 | 1,598 | 1,567 | 1,570 | 30,800 |
| 2015/05/11 | 1,624 | 1,626 | 1,585 | 1,587 | 26,000 |
| 2015/05/08 | 1,611 | 1,614 | 1,582 | 1,590 | 39,000 |
| 2015/05/07 | 1,700 | 1,700 | 1,611 | 1,611 | 58,900 |
| 2015/05/01 | 1,680 | 1,734 | 1,601 | 1,670 | 119,300 |
| 2015/04/30 | 1,570 | 1,760 | 1,565 | 1,711 | 202,900 |
| 2015/04/28 | 1,574 | 1,574 | 1,555 | 1,568 | 27,100 |
| 2015/04/27 | 1,540 | 1,562 | 1,533 | 1,554 | 39,700 |
| 2015/04/24 | 1,547 | 1,547 | 1,510 | 1,520 | 51,500 |
| 2015/04/23 | 1,561 | 1,561 | 1,505 | 1,525 | 67,800 |
| 2015/04/22 | 1,581 | 1,581 | 1,549 | 1,557 | 54,900 |
| 2015/04/21 | 1,610 | 1,610 | 1,565 | 1,572 | 42,100 |
| 2015/04/20 | 1,585 | 1,610 | 1,576 | 1,583 | 45,600 |
| 2015/04/17 | 1,625 | 1,625 | 1,602 | 1,603 | 30,800 |
| 2015/04/16 | 1,640 | 1,640 | 1,600 | 1,612 | 37,800 |
| 2015/04/15 | 1,680 | 1,680 | 1,648 | 1,648 | 35,300 |
| 2015/04/14 | 1,628 | 1,696 | 1,610 | 1,683 | 56,300 |
| 2015/04/13 | 1,615 | 1,620 | 1,602 | 1,602 | 19,100 |
| 2015/04/10 | 1,630 | 1,635 | 1,605 | 1,611 | 27,400 |
| 2015/04/09 | 1,626 | 1,644 | 1,624 | 1,627 | 24,500 |
| 2015/04/08 | 1,630 | 1,635 | 1,610 | 1,623 | 35,300 |
| 2015/04/07 | 1,607 | 1,644 | 1,580 | 1,644 | 55,600 |
| 2015/04/06 | 1,650 | 1,650 | 1,595 | 1,607 | 27,800 |
| 2015/04/03 | 1,670 | 1,672 | 1,625 | 1,652 | 41,500 |
| 2015/04/02 | 1,607 | 1,621 | 1,596 | 1,601 | 23,400 |
| 2015/04/01 | 1,651 | 1,651 | 1,606 | 1,612 | 25,100 |
| 2015/03/31 | 1,677 | 1,720 | 1,657 | 1,666 | 50,800 |
| 2015/03/30 | 1,630 | 1,630 | 1,590 | 1,597 | 19,900 |
| 2015/03/27 | 1,640 | 1,658 | 1,635 | 1,635 | 11,100 |
| 2015/03/26 | 1,665 | 1,684 | 1,634 | 1,653 | 33,100 |
| 2015/03/25 | 1,683 | 1,710 | 1,675 | 1,675 | 14,300 |
| 2015/03/24 | 1,721 | 1,741 | 1,681 | 1,682 | 38,300 |
| 2015/03/23 | 1,783 | 1,793 | 1,708 | 1,761 | 66,400 |
| 2015/03/20 | 1,720 | 1,794 | 1,670 | 1,780 | 181,800 |
| 2015/03/19 | 1,575 | 1,576 | 1,550 | 1,560 | 13,600 |
| 2015/03/18 | 1,597 | 1,597 | 1,568 | 1,573 | 25,400 |
| 2015/03/17 | 1,600 | 1,602 | 1,579 | 1,597 | 17,700 |
| 2015/03/16 | 1,600 | 1,614 | 1,579 | 1,599 | 24,800 |
| 2015/03/13 | 1,600 | 1,655 | 1,590 | 1,607 | 20,400 |
| 2015/03/12 | 1,650 | 1,650 | 1,595 | 1,606 | 22,000 |
| 2015/03/11 | 1,580 | 1,607 | 1,580 | 1,597 | 17,100 |
| 2015/03/10 | 1,680 | 1,680 | 1,583 | 1,595 | 27,200 |
| 2015/03/09 | 1,700 | 1,708 | 1,650 | 1,680 | 32,100 |
| 2015/03/06 | 1,773 | 1,782 | 1,706 | 1,713 | 44,900 |
| 2015/03/05 | 1,724 | 1,772 | 1,685 | 1,772 | 80,300 |
| 2015/03/04 | 1,720 | 1,744 | 1,660 | 1,692 | 110,000 |
| 2015/03/03 | 1,707 | 1,738 | 1,704 | 1,711 | 71,700 |
| 2015/03/02 | 1,545 | 1,690 | 1,540 | 1,679 | 77,400 |
| 2015/02/27 | 1,565 | 1,577 | 1,540 | 1,547 | 35,300 |
| 2015/02/26 | 1,634 | 1,634 | 1,545 | 1,565 | 61,100 |
| 2015/02/25 | 1,651 | 1,675 | 1,603 | 1,635 | 38,800 |
| 2015/02/25 | 1 -> 2.00 分割 | ||||
| 2015/02/24 | 3,380 | 3,480 | 3,330 | 3,350 | 37,300 |
| 2015/02/23 | 3,375 | 3,385 | 3,255 | 3,350 | 29,700 |
| 2015/02/20 | 3,210 | 3,340 | 3,100 | 3,305 | 35,200 |
| 2015/02/19 | 3,320 | 3,340 | 3,210 | 3,220 | 44,600 |
| 2015/02/18 | 3,420 | 3,440 | 3,365 | 3,375 | 21,500 |
| 2015/02/17 | 3,410 | 3,445 | 3,360 | 3,420 | 13,900 |
| 2015/02/16 | 3,360 | 3,415 | 3,235 | 3,410 | 49,000 |
| 2015/02/13 | 3,550 | 3,585 | 3,325 | 3,370 | 69,800 |
| 2015/02/12 | 3,700 | 3,700 | 3,480 | 3,530 | 62,200 |
| 2015/02/10 | 3,620 | 3,725 | 3,605 | 3,650 | 51,700 |
| 2015/02/09 | 3,670 | 3,670 | 3,440 | 3,550 | 39,700 |
| 2015/02/06 | 3,710 | 3,775 | 3,710 | 3,725 | 32,700 |
| 2015/02/05 | 3,580 | 3,770 | 3,580 | 3,645 | 20,900 |
| 2015/02/04 | 3,685 | 3,725 | 3,575 | 3,660 | 26,400 |
| 2015/02/03 | 3,710 | 3,770 | 3,530 | 3,685 | 47,600 |
| 2015/02/02 | 3,890 | 3,900 | 3,705 | 3,775 | 42,100 |
| 2015/01/30 | 3,650 | 3,840 | 3,555 | 3,750 | 86,700 |
| 2015/01/29 | 3,435 | 3,650 | 3,380 | 3,650 | 119,700 |
| 2015/01/28 | 3,430 | 3,440 | 3,355 | 3,400 | 88,300 |
| 2015/01/27 | 3,390 | 3,420 | 3,310 | 3,315 | 53,100 |
| 2015/01/26 | 3,280 | 3,370 | 3,245 | 3,325 | 20,600 |
| 2015/01/23 | 3,240 | 3,390 | 3,170 | 3,350 | 31,600 |
| 2015/01/22 | 3,165 | 3,280 | 3,135 | 3,240 | 15,600 |
| 2015/01/21 | 3,095 | 3,250 | 3,040 | 3,165 | 24,900 |
| 2015/01/20 | 3,100 | 3,125 | 2,970 | 3,095 | 34,700 |
| 2015/01/19 | 3,190 | 3,200 | 3,135 | 3,145 | 6,700 |
| 2015/01/16 | 3,190 | 3,240 | 3,110 | 3,240 | 10,800 |
| 2015/01/15 | 3,300 | 3,310 | 3,175 | 3,260 | 28,700 |
| 2015/01/14 | 3,180 | 3,350 | 3,180 | 3,245 | 27,700 |
| 2015/01/13 | 3,030 | 3,220 | 3,030 | 3,175 | 37,700 |
| 2015/01/09 | 3,285 | 3,285 | 3,060 | 3,095 | 33,800 |
| 2015/01/08 | 3,400 | 3,420 | 3,160 | 3,300 | 45,800 |
| 2015/01/07 | 3,270 | 3,470 | 3,200 | 3,460 | 79,200 |
| 2015/01/06 | 3,035 | 3,300 | 2,999 | 3,300 | 49,100 |
| 2015/01/05 | 2,900 | 3,150 | 2,881 | 3,050 | 41,400 |