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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,335 | 3,480 | 3,335 | 3,370 | 88,500 |
| 2017/12/28 | 3,355 | 3,520 | 3,295 | 3,400 | 185,400 |
| 2017/12/27 | 3,300 | 3,450 | 3,280 | 3,350 | 107,700 |
| 2017/12/26 | 3,250 | 3,320 | 3,240 | 3,240 | 100,800 |
| 2017/12/25 | 3,195 | 3,255 | 3,120 | 3,210 | 116,500 |
| 2017/12/22 | 3,010 | 3,250 | 3,010 | 3,225 | 186,300 |
| 2017/12/21 | 3,010 | 3,095 | 2,959 | 2,999 | 101,400 |
| 2017/12/20 | 2,980 | 3,075 | 2,977 | 3,040 | 96,600 |
| 2017/12/19 | 2,968 | 3,050 | 2,880 | 2,950 | 109,600 |
| 2017/12/18 | 2,840 | 3,025 | 2,840 | 2,957 | 133,100 |
| 2017/12/15 | 2,820 | 2,940 | 2,760 | 2,781 | 96,000 |
| 2017/12/14 | 2,700 | 2,850 | 2,685 | 2,798 | 123,800 |
| 2017/12/13 | 2,627 | 2,734 | 2,627 | 2,701 | 90,200 |
| 2017/12/12 | 2,663 | 2,690 | 2,606 | 2,607 | 64,600 |
| 2017/12/11 | 2,706 | 2,712 | 2,579 | 2,613 | 114,000 |
| 2017/12/08 | 2,736 | 2,760 | 2,632 | 2,748 | 90,000 |
| 2017/12/07 | 2,536 | 2,765 | 2,507 | 2,742 | 207,900 |
| 2017/12/06 | 2,412 | 2,566 | 2,412 | 2,436 | 79,700 |
| 2017/12/05 | 2,462 | 2,555 | 2,399 | 2,412 | 65,400 |
| 2017/12/04 | 2,580 | 2,594 | 2,482 | 2,487 | 71,800 |
| 2017/12/01 | 2,390 | 2,635 | 2,390 | 2,580 | 127,800 |
| 2017/11/30 | 2,505 | 2,520 | 2,359 | 2,378 | 100,100 |
| 2017/11/29 | 2,499 | 2,518 | 2,388 | 2,446 | 106,300 |
| 2017/11/28 | 2,400 | 2,531 | 2,290 | 2,487 | 182,700 |
| 2017/11/27 | 2,110 | 2,266 | 2,070 | 2,263 | 104,900 |
| 2017/11/24 | 2,010 | 2,132 | 1,984 | 2,115 | 59,500 |
| 2017/11/22 | 1,995 | 2,031 | 1,993 | 2,011 | 33,300 |
| 2017/11/21 | 1,960 | 1,981 | 1,942 | 1,966 | 25,400 |
| 2017/11/20 | 1,979 | 1,981 | 1,951 | 1,951 | 23,800 |
| 2017/11/17 | 1,997 | 1,997 | 1,922 | 1,948 | 53,300 |
| 2017/11/16 | 1,953 | 1,999 | 1,945 | 1,967 | 20,400 |
| 2017/11/15 | 2,052 | 2,060 | 1,955 | 1,977 | 43,400 |
| 2017/11/14 | 2,102 | 2,104 | 2,054 | 2,070 | 27,500 |
| 2017/11/13 | 2,043 | 2,180 | 2,031 | 2,144 | 47,000 |
| 2017/11/10 | 2,030 | 2,072 | 2,030 | 2,054 | 13,600 |
| 2017/11/09 | 2,093 | 2,107 | 2,020 | 2,052 | 27,200 |
| 2017/11/08 | 2,040 | 2,107 | 2,031 | 2,107 | 33,600 |
| 2017/11/07 | 2,034 | 2,074 | 2,015 | 2,047 | 30,200 |
| 2017/11/06 | 2,083 | 2,089 | 2,031 | 2,033 | 35,500 |
| 2017/11/02 | 2,179 | 2,179 | 2,035 | 2,062 | 66,100 |
| 2017/11/01 | 2,100 | 2,208 | 2,055 | 2,178 | 101,500 |
| 2017/10/31 | 2,090 | 2,120 | 2,032 | 2,110 | 76,600 |
| 2017/10/30 | 1,965 | 2,134 | 1,965 | 2,129 | 123,800 |
| 2017/10/27 | 1,930 | 1,980 | 1,924 | 1,964 | 68,000 |
| 2017/10/26 | 1,881 | 1,949 | 1,881 | 1,921 | 87,300 |
| 2017/10/25 | 1,850 | 1,940 | 1,845 | 1,908 | 380,400 |
| 2017/10/24 | 1,699 | 1,741 | 1,687 | 1,737 | 16,700 |
| 2017/10/23 | 1,720 | 1,730 | 1,688 | 1,714 | 21,200 |
| 2017/10/20 | 1,680 | 1,718 | 1,670 | 1,706 | 44,900 |
| 2017/10/19 | 1,651 | 1,678 | 1,649 | 1,678 | 19,600 |
| 2017/10/18 | 1,651 | 1,661 | 1,643 | 1,650 | 16,600 |
| 2017/10/17 | 1,662 | 1,666 | 1,648 | 1,664 | 19,100 |
| 2017/10/16 | 1,677 | 1,695 | 1,669 | 1,670 | 14,500 |
| 2017/10/13 | 1,709 | 1,714 | 1,660 | 1,677 | 34,100 |
| 2017/10/12 | 1,721 | 1,733 | 1,710 | 1,714 | 15,400 |
| 2017/10/11 | 1,740 | 1,740 | 1,712 | 1,715 | 15,600 |
| 2017/10/10 | 1,713 | 1,757 | 1,713 | 1,739 | 32,500 |
| 2017/10/06 | 1,761 | 1,762 | 1,706 | 1,719 | 23,500 |
| 2017/10/05 | 1,731 | 1,767 | 1,730 | 1,761 | 62,000 |
| 2017/10/04 | 1,720 | 1,736 | 1,714 | 1,731 | 63,200 |
| 2017/10/03 | 1,710 | 1,725 | 1,697 | 1,714 | 44,600 |
| 2017/10/02 | 1,690 | 1,724 | 1,690 | 1,706 | 52,100 |
| 2017/09/29 | 1,614 | 1,687 | 1,613 | 1,677 | 110,600 |
| 2017/09/28 | 1,598 | 1,605 | 1,593 | 1,600 | 13,000 |
| 2017/09/27 | 1,572 | 1,618 | 1,572 | 1,608 | 18,200 |
| 2017/09/26 | 1,561 | 1,606 | 1,561 | 1,605 | 26,700 |
| 2017/09/25 | 1,587 | 1,589 | 1,568 | 1,580 | 11,500 |
| 2017/09/22 | 1,578 | 1,578 | 1,531 | 1,553 | 20,600 |
| 2017/09/21 | 1,594 | 1,610 | 1,571 | 1,578 | 12,200 |
| 2017/09/20 | 1,616 | 1,616 | 1,591 | 1,592 | 18,200 |
| 2017/09/19 | 1,598 | 1,619 | 1,582 | 1,616 | 36,200 |
| 2017/09/15 | 1,598 | 1,598 | 1,574 | 1,597 | 28,200 |
| 2017/09/14 | 1,558 | 1,597 | 1,557 | 1,587 | 50,100 |
| 2017/09/13 | 1,555 | 1,558 | 1,542 | 1,558 | 14,900 |
| 2017/09/12 | 1,554 | 1,554 | 1,521 | 1,531 | 11,800 |
| 2017/09/11 | 1,538 | 1,562 | 1,512 | 1,542 | 24,800 |
| 2017/09/08 | 1,525 | 1,532 | 1,521 | 1,525 | 12,600 |
| 2017/09/07 | 1,492 | 1,522 | 1,492 | 1,520 | 7,500 |
| 2017/09/06 | 1,500 | 1,509 | 1,492 | 1,497 | 6,600 |
| 2017/09/05 | 1,553 | 1,553 | 1,500 | 1,505 | 11,100 |
| 2017/09/04 | 1,555 | 1,555 | 1,522 | 1,548 | 12,600 |
| 2017/09/01 | 1,534 | 1,554 | 1,523 | 1,550 | 13,500 |
| 2017/08/31 | 1,546 | 1,546 | 1,523 | 1,534 | 7,600 |
| 2017/08/30 | 1,545 | 1,549 | 1,495 | 1,507 | 27,300 |
| 2017/08/29 | 1,506 | 1,545 | 1,503 | 1,540 | 20,500 |
| 2017/08/28 | 1,508 | 1,510 | 1,492 | 1,503 | 15,800 |
| 2017/08/25 | 1,494 | 1,503 | 1,493 | 1,502 | 4,700 |
| 2017/08/24 | 1,493 | 1,500 | 1,491 | 1,493 | 6,200 |
| 2017/08/23 | 1,501 | 1,504 | 1,490 | 1,492 | 10,300 |
| 2017/08/22 | 1,490 | 1,506 | 1,490 | 1,505 | 5,200 |
| 2017/08/21 | 1,490 | 1,502 | 1,487 | 1,490 | 4,300 |
| 2017/08/18 | 1,506 | 1,506 | 1,483 | 1,492 | 11,700 |
| 2017/08/17 | 1,530 | 1,530 | 1,498 | 1,500 | 10,500 |
| 2017/08/16 | 1,503 | 1,523 | 1,503 | 1,517 | 12,700 |
| 2017/08/15 | 1,497 | 1,513 | 1,497 | 1,503 | 17,000 |
| 2017/08/14 | 1,488 | 1,514 | 1,465 | 1,497 | 15,600 |
| 2017/08/10 | 1,504 | 1,522 | 1,491 | 1,502 | 11,000 |
| 2017/08/09 | 1,548 | 1,552 | 1,510 | 1,515 | 34,100 |
| 2017/08/08 | 1,549 | 1,549 | 1,526 | 1,531 | 6,700 |
| 2017/08/07 | 1,527 | 1,558 | 1,523 | 1,533 | 39,400 |
| 2017/08/04 | 1,513 | 1,530 | 1,504 | 1,526 | 11,600 |
| 2017/08/03 | 1,510 | 1,514 | 1,501 | 1,514 | 6,900 |
| 2017/08/02 | 1,495 | 1,513 | 1,493 | 1,503 | 9,800 |
| 2017/08/01 | 1,484 | 1,508 | 1,484 | 1,507 | 22,800 |
| 2017/07/31 | 1,500 | 1,500 | 1,471 | 1,484 | 25,100 |
| 2017/07/28 | 1,496 | 1,514 | 1,488 | 1,500 | 25,200 |
| 2017/07/27 | 1,514 | 1,514 | 1,477 | 1,482 | 19,800 |
| 2017/07/26 | 1,511 | 1,511 | 1,500 | 1,502 | 14,200 |
| 2017/07/25 | 1,509 | 1,509 | 1,500 | 1,503 | 4,000 |
| 2017/07/24 | 1,510 | 1,512 | 1,505 | 1,509 | 7,400 |
| 2017/07/21 | 1,502 | 1,510 | 1,500 | 1,506 | 11,800 |
| 2017/07/20 | 1,510 | 1,515 | 1,500 | 1,507 | 12,500 |
| 2017/07/19 | 1,500 | 1,507 | 1,491 | 1,502 | 13,700 |
| 2017/07/18 | 1,497 | 1,507 | 1,490 | 1,506 | 12,300 |
| 2017/07/14 | 1,491 | 1,505 | 1,490 | 1,495 | 14,100 |
| 2017/07/13 | 1,518 | 1,518 | 1,502 | 1,503 | 7,700 |
| 2017/07/12 | 1,515 | 1,515 | 1,505 | 1,509 | 8,900 |
| 2017/07/11 | 1,505 | 1,514 | 1,503 | 1,508 | 6,300 |
| 2017/07/10 | 1,504 | 1,517 | 1,503 | 1,505 | 8,100 |
| 2017/07/07 | 1,507 | 1,512 | 1,493 | 1,500 | 20,000 |
| 2017/07/06 | 1,511 | 1,518 | 1,508 | 1,510 | 7,200 |
| 2017/07/05 | 1,508 | 1,521 | 1,507 | 1,518 | 8,800 |
| 2017/07/04 | 1,523 | 1,527 | 1,505 | 1,507 | 11,300 |
| 2017/07/03 | 1,530 | 1,535 | 1,522 | 1,523 | 14,800 |
| 2017/06/30 | 1,526 | 1,531 | 1,516 | 1,522 | 16,600 |
| 2017/06/29 | 1,520 | 1,527 | 1,518 | 1,525 | 11,900 |
| 2017/06/28 | 1,534 | 1,534 | 1,510 | 1,517 | 18,000 |
| 2017/06/27 | 1,524 | 1,530 | 1,520 | 1,530 | 12,400 |
| 2017/06/26 | 1,529 | 1,534 | 1,515 | 1,521 | 14,800 |
| 2017/06/23 | 1,525 | 1,529 | 1,506 | 1,520 | 10,500 |
| 2017/06/22 | 1,515 | 1,530 | 1,515 | 1,525 | 10,400 |
| 2017/06/21 | 1,526 | 1,538 | 1,519 | 1,525 | 24,200 |
| 2017/06/20 | 1,541 | 1,544 | 1,520 | 1,526 | 23,200 |
| 2017/06/19 | 1,500 | 1,525 | 1,500 | 1,520 | 26,100 |
| 2017/06/16 | 1,490 | 1,499 | 1,490 | 1,498 | 16,300 |
| 2017/06/15 | 1,499 | 1,499 | 1,478 | 1,483 | 11,700 |
| 2017/06/14 | 1,496 | 1,496 | 1,478 | 1,486 | 12,800 |
| 2017/06/13 | 1,470 | 1,491 | 1,457 | 1,488 | 19,000 |
| 2017/06/12 | 1,450 | 1,469 | 1,448 | 1,469 | 23,600 |
| 2017/06/09 | 1,490 | 1,490 | 1,421 | 1,438 | 23,300 |
| 2017/06/08 | 1,439 | 1,453 | 1,382 | 1,423 | 17,600 |
| 2017/06/07 | 1,450 | 1,450 | 1,430 | 1,436 | 12,000 |
| 2017/06/06 | 1,467 | 1,469 | 1,451 | 1,452 | 18,300 |
| 2017/06/05 | 1,481 | 1,481 | 1,467 | 1,474 | 13,600 |
| 2017/06/02 | 1,472 | 1,484 | 1,464 | 1,481 | 14,100 |
| 2017/06/01 | 1,466 | 1,491 | 1,466 | 1,473 | 15,100 |
| 2017/05/31 | 1,480 | 1,500 | 1,469 | 1,479 | 18,700 |
| 2017/05/30 | 1,458 | 1,488 | 1,458 | 1,485 | 12,000 |
| 2017/05/29 | 1,461 | 1,477 | 1,458 | 1,467 | 18,800 |
| 2017/05/26 | 1,488 | 1,506 | 1,480 | 1,480 | 20,800 |
| 2017/05/25 | 1,507 | 1,510 | 1,499 | 1,502 | 20,300 |
| 2017/05/24 | 1,513 | 1,513 | 1,498 | 1,507 | 11,400 |
| 2017/05/23 | 1,502 | 1,510 | 1,490 | 1,495 | 18,500 |
| 2017/05/22 | 1,450 | 1,487 | 1,450 | 1,482 | 16,400 |
| 2017/05/19 | 1,459 | 1,464 | 1,447 | 1,454 | 15,400 |
| 2017/05/18 | 1,450 | 1,469 | 1,447 | 1,450 | 19,800 |
| 2017/05/17 | 1,483 | 1,483 | 1,466 | 1,480 | 7,300 |
| 2017/05/16 | 1,490 | 1,490 | 1,470 | 1,486 | 19,300 |
| 2017/05/15 | 1,485 | 1,498 | 1,485 | 1,489 | 13,600 |
| 2017/05/12 | 1,494 | 1,508 | 1,484 | 1,505 | 18,900 |
| 2017/05/11 | 1,482 | 1,513 | 1,480 | 1,503 | 23,000 |
| 2017/05/10 | 1,490 | 1,516 | 1,477 | 1,498 | 52,100 |
| 2017/05/09 | 1,505 | 1,525 | 1,487 | 1,504 | 61,700 |
| 2017/05/08 | 1,536 | 1,536 | 1,500 | 1,518 | 65,000 |
| 2017/05/02 | 1,475 | 1,535 | 1,463 | 1,532 | 130,600 |
| 2017/05/01 | 1,471 | 1,475 | 1,410 | 1,469 | 105,700 |
| 2017/04/28 | 1,346 | 1,363 | 1,343 | 1,351 | 21,800 |
| 2017/04/27 | 1,357 | 1,369 | 1,331 | 1,333 | 33,900 |
| 2017/04/26 | 1,333 | 1,352 | 1,321 | 1,336 | 34,100 |
| 2017/04/25 | 1,325 | 1,346 | 1,325 | 1,341 | 18,900 |
| 2017/04/24 | 1,330 | 1,339 | 1,321 | 1,328 | 19,800 |
| 2017/04/21 | 1,330 | 1,335 | 1,324 | 1,325 | 11,600 |
| 2017/04/20 | 1,327 | 1,337 | 1,319 | 1,319 | 16,600 |
| 2017/04/19 | 1,316 | 1,318 | 1,301 | 1,310 | 17,800 |
| 2017/04/18 | 1,309 | 1,315 | 1,298 | 1,299 | 20,000 |
| 2017/04/17 | 1,290 | 1,314 | 1,286 | 1,290 | 22,300 |
| 2017/04/14 | 1,300 | 1,315 | 1,292 | 1,293 | 16,400 |
| 2017/04/13 | 1,300 | 1,314 | 1,281 | 1,299 | 46,000 |
| 2017/04/12 | 1,338 | 1,338 | 1,275 | 1,303 | 39,800 |
| 2017/04/11 | 1,350 | 1,352 | 1,319 | 1,338 | 16,400 |
| 2017/04/10 | 1,349 | 1,357 | 1,334 | 1,346 | 19,100 |
| 2017/04/07 | 1,334 | 1,363 | 1,333 | 1,345 | 21,900 |
| 2017/04/06 | 1,355 | 1,355 | 1,315 | 1,321 | 28,700 |
| 2017/04/05 | 1,373 | 1,373 | 1,337 | 1,364 | 28,000 |
| 2017/04/04 | 1,397 | 1,397 | 1,366 | 1,370 | 22,800 |
| 2017/04/03 | 1,403 | 1,426 | 1,395 | 1,403 | 24,100 |
| 2017/03/31 | 1,429 | 1,429 | 1,400 | 1,400 | 23,600 |
| 2017/03/30 | 1,445 | 1,445 | 1,420 | 1,423 | 16,100 |
| 2017/03/29 | 1,408 | 1,447 | 1,408 | 1,447 | 27,600 |
| 2017/03/28 | 1,399 | 1,430 | 1,389 | 1,430 | 71,100 |
| 2017/03/27 | 1,386 | 1,388 | 1,371 | 1,382 | 15,800 |
| 2017/03/24 | 1,392 | 1,392 | 1,379 | 1,385 | 21,200 |
| 2017/03/23 | 1,370 | 1,396 | 1,370 | 1,394 | 37,300 |
| 2017/03/22 | 1,364 | 1,368 | 1,351 | 1,359 | 13,100 |
| 2017/03/21 | 1,330 | 1,376 | 1,321 | 1,370 | 32,600 |
| 2017/03/17 | 1,334 | 1,334 | 1,325 | 1,329 | 7,400 |
| 2017/03/16 | 1,325 | 1,340 | 1,314 | 1,337 | 14,000 |
| 2017/03/15 | 1,345 | 1,346 | 1,328 | 1,332 | 11,500 |
| 2017/03/14 | 1,355 | 1,358 | 1,341 | 1,351 | 21,800 |
| 2017/03/13 | 1,375 | 1,375 | 1,350 | 1,353 | 25,700 |
| 2017/03/10 | 1,395 | 1,395 | 1,366 | 1,375 | 36,700 |
| 2017/03/09 | 1,360 | 1,364 | 1,350 | 1,359 | 11,000 |
| 2017/03/08 | 1,359 | 1,368 | 1,354 | 1,360 | 11,200 |
| 2017/03/07 | 1,377 | 1,377 | 1,352 | 1,361 | 16,400 |
| 2017/03/06 | 1,377 | 1,394 | 1,376 | 1,376 | 36,700 |
| 2017/03/03 | 1,357 | 1,369 | 1,351 | 1,367 | 20,100 |
| 2017/03/02 | 1,354 | 1,365 | 1,327 | 1,345 | 37,100 |
| 2017/03/01 | 1,346 | 1,349 | 1,342 | 1,345 | 22,200 |
| 2017/02/28 | 1,312 | 1,356 | 1,312 | 1,333 | 29,000 |
| 2017/02/27 | 1,313 | 1,327 | 1,299 | 1,312 | 18,400 |
| 2017/02/24 | 1,320 | 1,340 | 1,320 | 1,327 | 22,800 |
| 2017/02/23 | 1,319 | 1,326 | 1,299 | 1,311 | 22,200 |
| 2017/02/22 | 1,328 | 1,335 | 1,307 | 1,308 | 11,400 |
| 2017/02/21 | 1,290 | 1,325 | 1,290 | 1,324 | 33,400 |
| 2017/02/20 | 1,273 | 1,283 | 1,266 | 1,283 | 15,400 |
| 2017/02/17 | 1,266 | 1,277 | 1,266 | 1,273 | 8,900 |
| 2017/02/16 | 1,277 | 1,283 | 1,267 | 1,269 | 5,500 |
| 2017/02/15 | 1,275 | 1,284 | 1,275 | 1,277 | 5,000 |
| 2017/02/14 | 1,285 | 1,285 | 1,264 | 1,268 | 12,300 |
| 2017/02/13 | 1,260 | 1,274 | 1,260 | 1,272 | 9,700 |
| 2017/02/10 | 1,269 | 1,269 | 1,250 | 1,258 | 13,500 |
| 2017/02/09 | 1,249 | 1,258 | 1,247 | 1,251 | 12,400 |
| 2017/02/08 | 1,256 | 1,269 | 1,236 | 1,261 | 9,400 |
| 2017/02/07 | 1,250 | 1,260 | 1,226 | 1,253 | 12,700 |
| 2017/02/06 | 1,282 | 1,282 | 1,234 | 1,254 | 18,700 |
| 2017/02/03 | 1,250 | 1,269 | 1,250 | 1,252 | 9,300 |
| 2017/02/02 | 1,235 | 1,263 | 1,235 | 1,250 | 48,900 |
| 2017/02/01 | 1,201 | 1,260 | 1,152 | 1,231 | 94,200 |
| 2017/01/31 | 1,342 | 1,342 | 1,300 | 1,301 | 12,100 |
| 2017/01/30 | 1,310 | 1,325 | 1,305 | 1,318 | 13,400 |
| 2017/01/27 | 1,320 | 1,326 | 1,308 | 1,317 | 10,000 |
| 2017/01/26 | 1,320 | 1,320 | 1,302 | 1,310 | 12,200 |
| 2017/01/25 | 1,307 | 1,313 | 1,303 | 1,306 | 7,800 |
| 2017/01/24 | 1,307 | 1,310 | 1,293 | 1,298 | 30,500 |
| 2017/01/23 | 1,300 | 1,315 | 1,300 | 1,308 | 8,600 |
| 2017/01/20 | 1,315 | 1,329 | 1,314 | 1,315 | 11,500 |
| 2017/01/19 | 1,313 | 1,315 | 1,301 | 1,314 | 11,700 |
| 2017/01/18 | 1,315 | 1,315 | 1,294 | 1,310 | 11,100 |
| 2017/01/17 | 1,374 | 1,374 | 1,327 | 1,329 | 10,600 |
| 2017/01/16 | 1,352 | 1,373 | 1,340 | 1,370 | 21,600 |
| 2017/01/13 | 1,317 | 1,353 | 1,308 | 1,352 | 25,800 |
| 2017/01/12 | 1,338 | 1,338 | 1,322 | 1,322 | 20,000 |
| 2017/01/11 | 1,323 | 1,362 | 1,315 | 1,349 | 46,600 |
| 2017/01/10 | 1,330 | 1,333 | 1,315 | 1,324 | 19,700 |
| 2017/01/06 | 1,329 | 1,332 | 1,313 | 1,330 | 16,800 |
| 2017/01/05 | 1,332 | 1,332 | 1,294 | 1,327 | 65,500 |
| 2017/01/04 | 1,315 | 1,336 | 1,305 | 1,334 | 25,500 |