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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,065 | 1,076 | 1,059 | 1,072 | 14,000 |
| 2021/12/29 | 1,034 | 1,082 | 1,034 | 1,068 | 54,200 |
| 2021/12/28 | 1,029 | 1,056 | 1,029 | 1,056 | 24,000 |
| 2021/12/27 | 1,024 | 1,030 | 1,021 | 1,028 | 30,600 |
| 2021/12/24 | 1,025 | 1,037 | 1,023 | 1,026 | 22,200 |
| 2021/12/23 | 1,013 | 1,024 | 1,012 | 1,022 | 17,300 |
| 2021/12/22 | 1,025 | 1,028 | 1,008 | 1,013 | 33,300 |
| 2021/12/21 | 1,013 | 1,019 | 1,006 | 1,016 | 60,700 |
| 2021/12/20 | 1,030 | 1,037 | 1,013 | 1,013 | 43,700 |
| 2021/12/17 | 1,060 | 1,060 | 1,038 | 1,042 | 50,200 |
| 2021/12/16 | 1,069 | 1,076 | 1,053 | 1,063 | 37,300 |
| 2021/12/15 | 1,066 | 1,076 | 1,065 | 1,068 | 17,600 |
| 2021/12/14 | 1,093 | 1,093 | 1,055 | 1,063 | 27,000 |
| 2021/12/13 | 1,087 | 1,094 | 1,080 | 1,086 | 38,500 |
| 2021/12/10 | 1,087 | 1,092 | 1,067 | 1,075 | 68,200 |
| 2021/12/09 | 1,100 | 1,110 | 1,085 | 1,094 | 63,700 |
| 2021/12/08 | 1,119 | 1,122 | 1,094 | 1,098 | 71,900 |
| 2021/12/07 | 1,088 | 1,115 | 1,086 | 1,115 | 49,000 |
| 2021/12/06 | 1,100 | 1,108 | 1,068 | 1,081 | 45,500 |
| 2021/12/03 | 1,077 | 1,105 | 1,075 | 1,097 | 38,700 |
| 2021/12/02 | 1,073 | 1,095 | 1,067 | 1,067 | 39,600 |
| 2021/12/01 | 1,061 | 1,092 | 1,043 | 1,072 | 40,800 |
| 2021/11/30 | 1,111 | 1,121 | 1,058 | 1,065 | 63,800 |
| 2021/11/29 | 1,124 | 1,124 | 1,085 | 1,096 | 57,000 |
| 2021/11/26 | 1,152 | 1,152 | 1,141 | 1,141 | 22,400 |
| 2021/11/25 | 1,158 | 1,169 | 1,154 | 1,159 | 16,100 |
| 2021/11/24 | 1,159 | 1,167 | 1,152 | 1,163 | 25,900 |
| 2021/11/22 | 1,160 | 1,167 | 1,152 | 1,160 | 18,600 |
| 2021/11/19 | 1,160 | 1,161 | 1,146 | 1,159 | 30,800 |
| 2021/11/18 | 1,140 | 1,151 | 1,122 | 1,151 | 42,400 |
| 2021/11/17 | 1,155 | 1,155 | 1,140 | 1,140 | 31,900 |
| 2021/11/16 | 1,168 | 1,172 | 1,153 | 1,153 | 33,800 |
| 2021/11/15 | 1,177 | 1,184 | 1,146 | 1,167 | 72,100 |
| 2021/11/12 | 1,088 | 1,105 | 1,088 | 1,099 | 31,000 |
| 2021/11/11 | 1,079 | 1,100 | 1,075 | 1,088 | 21,200 |
| 2021/11/10 | 1,098 | 1,101 | 1,086 | 1,094 | 17,200 |
| 2021/11/09 | 1,112 | 1,122 | 1,099 | 1,099 | 21,300 |
| 2021/11/08 | 1,096 | 1,113 | 1,090 | 1,109 | 21,900 |
| 2021/11/05 | 1,130 | 1,139 | 1,091 | 1,092 | 39,400 |
| 2021/11/04 | 1,102 | 1,170 | 1,080 | 1,170 | 113,200 |
| 2021/11/02 | 1,101 | 1,106 | 1,086 | 1,086 | 22,200 |
| 2021/11/01 | 1,094 | 1,105 | 1,092 | 1,101 | 34,700 |
| 2021/10/29 | 1,090 | 1,094 | 1,079 | 1,079 | 16,100 |
| 2021/10/28 | 1,082 | 1,090 | 1,076 | 1,090 | 33,700 |
| 2021/10/27 | 1,104 | 1,104 | 1,082 | 1,092 | 33,000 |
| 2021/10/26 | 1,080 | 1,105 | 1,075 | 1,105 | 36,700 |
| 2021/10/25 | 1,081 | 1,097 | 1,075 | 1,079 | 36,400 |
| 2021/10/22 | 1,072 | 1,086 | 1,069 | 1,081 | 33,000 |
| 2021/10/21 | 1,098 | 1,098 | 1,076 | 1,076 | 18,600 |
| 2021/10/20 | 1,106 | 1,118 | 1,094 | 1,101 | 55,700 |
| 2021/10/19 | 1,100 | 1,105 | 1,096 | 1,099 | 21,600 |
| 2021/10/18 | 1,104 | 1,105 | 1,092 | 1,101 | 28,700 |
| 2021/10/15 | 1,085 | 1,101 | 1,074 | 1,101 | 22,700 |
| 2021/10/14 | 1,060 | 1,074 | 1,050 | 1,074 | 33,400 |
| 2021/10/13 | 1,076 | 1,076 | 1,052 | 1,061 | 27,400 |
| 2021/10/12 | 1,101 | 1,101 | 1,075 | 1,079 | 21,000 |
| 2021/10/11 | 1,104 | 1,106 | 1,089 | 1,100 | 21,700 |
| 2021/10/08 | 1,094 | 1,106 | 1,078 | 1,097 | 57,400 |
| 2021/10/07 | 1,073 | 1,086 | 1,064 | 1,064 | 55,800 |
| 2021/10/06 | 1,085 | 1,110 | 1,074 | 1,082 | 51,600 |
| 2021/10/05 | 1,114 | 1,114 | 1,075 | 1,083 | 61,900 |
| 2021/10/04 | 1,141 | 1,141 | 1,111 | 1,117 | 32,200 |
| 2021/10/01 | 1,145 | 1,148 | 1,122 | 1,124 | 58,800 |
| 2021/09/30 | 1,161 | 1,166 | 1,149 | 1,150 | 29,100 |
| 2021/09/29 | 1,159 | 1,167 | 1,140 | 1,155 | 55,600 |
| 2021/09/28 | 1,164 | 1,177 | 1,150 | 1,173 | 51,900 |
| 2021/09/27 | 1,188 | 1,188 | 1,163 | 1,164 | 54,200 |
| 2021/09/24 | 1,178 | 1,201 | 1,165 | 1,201 | 77,600 |
| 2021/09/22 | 1,176 | 1,177 | 1,146 | 1,155 | 83,400 |
| 2021/09/21 | 1,185 | 1,204 | 1,173 | 1,175 | 108,600 |
| 2021/09/17 | 1,195 | 1,250 | 1,180 | 1,245 | 94,800 |
| 2021/09/16 | 1,280 | 1,280 | 1,173 | 1,188 | 165,500 |
| 2021/09/15 | 1,300 | 1,303 | 1,269 | 1,279 | 38,400 |
| 2021/09/14 | 1,328 | 1,328 | 1,295 | 1,318 | 38,800 |
| 2021/09/13 | 1,299 | 1,330 | 1,295 | 1,329 | 61,900 |
| 2021/09/10 | 1,287 | 1,302 | 1,287 | 1,299 | 64,300 |
| 2021/09/09 | 1,269 | 1,283 | 1,264 | 1,275 | 35,000 |
| 2021/09/08 | 1,260 | 1,276 | 1,260 | 1,276 | 33,500 |
| 2021/09/07 | 1,264 | 1,265 | 1,246 | 1,259 | 37,600 |
| 2021/09/06 | 1,262 | 1,273 | 1,254 | 1,264 | 30,200 |
| 2021/09/03 | 1,260 | 1,264 | 1,236 | 1,263 | 43,000 |
| 2021/09/02 | 1,252 | 1,272 | 1,252 | 1,260 | 15,900 |
| 2021/09/01 | 1,267 | 1,284 | 1,260 | 1,272 | 22,700 |
| 2021/08/31 | 1,279 | 1,283 | 1,266 | 1,269 | 22,100 |
| 2021/08/30 | 1,239 | 1,279 | 1,239 | 1,279 | 48,000 |
| 2021/08/27 | 1,238 | 1,248 | 1,233 | 1,235 | 11,900 |
| 2021/08/26 | 1,240 | 1,252 | 1,231 | 1,252 | 10,700 |
| 2021/08/25 | 1,247 | 1,255 | 1,239 | 1,247 | 19,300 |
| 2021/08/24 | 1,237 | 1,255 | 1,225 | 1,247 | 24,600 |
| 2021/08/23 | 1,226 | 1,245 | 1,223 | 1,238 | 27,300 |
| 2021/08/20 | 1,224 | 1,234 | 1,214 | 1,216 | 31,500 |
| 2021/08/19 | 1,216 | 1,229 | 1,211 | 1,212 | 23,600 |
| 2021/08/18 | 1,212 | 1,240 | 1,207 | 1,239 | 14,500 |
| 2021/08/17 | 1,236 | 1,240 | 1,205 | 1,205 | 32,600 |
| 2021/08/16 | 1,254 | 1,254 | 1,223 | 1,227 | 34,800 |
| 2021/08/13 | 1,257 | 1,261 | 1,241 | 1,256 | 34,500 |
| 2021/08/12 | 1,257 | 1,273 | 1,250 | 1,257 | 50,900 |
| 2021/08/11 | 1,237 | 1,260 | 1,227 | 1,257 | 59,000 |
| 2021/08/10 | 1,238 | 1,255 | 1,232 | 1,246 | 35,600 |
| 2021/08/06 | 1,233 | 1,233 | 1,215 | 1,218 | 15,000 |
| 2021/08/05 | 1,229 | 1,234 | 1,222 | 1,232 | 35,700 |
| 2021/08/04 | 1,239 | 1,242 | 1,220 | 1,229 | 32,400 |
| 2021/08/03 | 1,246 | 1,249 | 1,235 | 1,239 | 22,000 |
| 2021/08/02 | 1,249 | 1,271 | 1,239 | 1,265 | 43,600 |
| 2021/07/30 | 1,245 | 1,245 | 1,222 | 1,222 | 51,200 |
| 2021/07/29 | 1,253 | 1,262 | 1,246 | 1,254 | 16,300 |
| 2021/07/28 | 1,279 | 1,281 | 1,252 | 1,253 | 18,100 |
| 2021/07/27 | 1,270 | 1,289 | 1,268 | 1,286 | 14,300 |
| 2021/07/26 | 1,279 | 1,281 | 1,265 | 1,270 | 12,900 |
| 2021/07/21 | 1,255 | 1,269 | 1,234 | 1,254 | 19,700 |
| 2021/07/20 | 1,258 | 1,258 | 1,229 | 1,247 | 23,200 |
| 2021/07/19 | 1,231 | 1,250 | 1,231 | 1,237 | 24,300 |
| 2021/07/16 | 1,246 | 1,252 | 1,240 | 1,245 | 14,800 |
| 2021/07/15 | 1,279 | 1,279 | 1,247 | 1,249 | 23,000 |
| 2021/07/14 | 1,281 | 1,295 | 1,281 | 1,285 | 19,500 |
| 2021/07/13 | 1,258 | 1,286 | 1,256 | 1,281 | 26,600 |
| 2021/07/12 | 1,264 | 1,273 | 1,252 | 1,258 | 36,800 |
| 2021/07/09 | 1,246 | 1,246 | 1,224 | 1,235 | 58,500 |
| 2021/07/08 | 1,256 | 1,260 | 1,236 | 1,236 | 32,500 |
| 2021/07/07 | 1,270 | 1,283 | 1,252 | 1,252 | 27,500 |
| 2021/07/06 | 1,279 | 1,312 | 1,268 | 1,299 | 79,000 |
| 2021/07/05 | 1,274 | 1,299 | 1,270 | 1,280 | 32,700 |
| 2021/07/02 | 1,235 | 1,287 | 1,235 | 1,287 | 41,600 |
| 2021/07/01 | 1,252 | 1,252 | 1,232 | 1,235 | 17,500 |
| 2021/06/30 | 1,270 | 1,277 | 1,252 | 1,252 | 28,900 |
| 2021/06/29 | 1,273 | 1,282 | 1,251 | 1,257 | 38,900 |
| 2021/06/28 | 1,264 | 1,281 | 1,256 | 1,279 | 37,400 |
| 2021/06/25 | 1,284 | 1,295 | 1,278 | 1,288 | 30,300 |
| 2021/06/24 | 1,272 | 1,280 | 1,262 | 1,274 | 13,100 |
| 2021/06/23 | 1,270 | 1,293 | 1,268 | 1,288 | 27,300 |
| 2021/06/22 | 1,243 | 1,263 | 1,225 | 1,263 | 57,000 |
| 2021/06/21 | 1,211 | 1,235 | 1,210 | 1,224 | 47,100 |
| 2021/06/18 | 1,233 | 1,244 | 1,222 | 1,231 | 40,300 |
| 2021/06/17 | 1,241 | 1,250 | 1,224 | 1,224 | 25,100 |
| 2021/06/16 | 1,248 | 1,258 | 1,245 | 1,249 | 12,100 |
| 2021/06/15 | 1,243 | 1,255 | 1,231 | 1,251 | 13,100 |
| 2021/06/14 | 1,248 | 1,249 | 1,233 | 1,236 | 14,300 |
| 2021/06/11 | 1,257 | 1,257 | 1,239 | 1,240 | 29,400 |
| 2021/06/10 | 1,222 | 1,260 | 1,209 | 1,256 | 40,100 |
| 2021/06/09 | 1,236 | 1,239 | 1,225 | 1,231 | 39,200 |
| 2021/06/08 | 1,235 | 1,246 | 1,230 | 1,243 | 24,200 |
| 2021/06/07 | 1,259 | 1,259 | 1,227 | 1,229 | 42,400 |
| 2021/06/04 | 1,258 | 1,258 | 1,240 | 1,246 | 57,500 |
| 2021/06/03 | 1,288 | 1,288 | 1,257 | 1,266 | 33,100 |
| 2021/06/02 | 1,269 | 1,291 | 1,255 | 1,288 | 46,500 |
| 2021/06/01 | 1,263 | 1,280 | 1,251 | 1,272 | 35,300 |
| 2021/05/31 | 1,264 | 1,284 | 1,256 | 1,259 | 38,900 |
| 2021/05/28 | 1,241 | 1,264 | 1,231 | 1,260 | 48,600 |
| 2021/05/27 | 1,251 | 1,268 | 1,233 | 1,233 | 55,500 |
| 2021/05/26 | 1,254 | 1,282 | 1,246 | 1,265 | 50,300 |
| 2021/05/25 | 1,273 | 1,279 | 1,258 | 1,273 | 34,800 |
| 2021/05/24 | 1,261 | 1,295 | 1,251 | 1,276 | 51,600 |
| 2021/05/21 | 1,250 | 1,274 | 1,246 | 1,260 | 49,300 |
| 2021/05/20 | 1,271 | 1,271 | 1,240 | 1,242 | 49,500 |
| 2021/05/19 | 1,248 | 1,269 | 1,245 | 1,255 | 35,900 |
| 2021/05/18 | 1,260 | 1,275 | 1,246 | 1,260 | 25,200 |
| 2021/05/17 | 1,245 | 1,286 | 1,245 | 1,260 | 45,000 |
| 2021/05/14 | 1,319 | 1,319 | 1,288 | 1,293 | 35,500 |
| 2021/05/13 | 1,274 | 1,306 | 1,261 | 1,269 | 36,100 |
| 2021/05/12 | 1,318 | 1,320 | 1,287 | 1,299 | 35,000 |
| 2021/05/11 | 1,325 | 1,349 | 1,314 | 1,319 | 47,800 |
| 2021/05/10 | 1,300 | 1,353 | 1,293 | 1,338 | 53,800 |
| 2021/05/07 | 1,258 | 1,301 | 1,249 | 1,297 | 34,600 |
| 2021/05/06 | 1,247 | 1,261 | 1,243 | 1,249 | 30,800 |
| 2021/04/30 | 1,250 | 1,259 | 1,246 | 1,247 | 25,600 |
| 2021/04/28 | 1,264 | 1,265 | 1,245 | 1,245 | 17,200 |
| 2021/04/27 | 1,293 | 1,293 | 1,262 | 1,262 | 32,100 |
| 2021/04/26 | 1,310 | 1,311 | 1,291 | 1,301 | 21,500 |
| 2021/04/23 | 1,310 | 1,321 | 1,299 | 1,309 | 19,700 |
| 2021/04/22 | 1,320 | 1,335 | 1,303 | 1,317 | 23,000 |
| 2021/04/21 | 1,300 | 1,307 | 1,294 | 1,302 | 48,900 |
| 2021/04/20 | 1,340 | 1,340 | 1,314 | 1,314 | 27,200 |
| 2021/04/19 | 1,325 | 1,350 | 1,319 | 1,342 | 20,500 |
| 2021/04/16 | 1,337 | 1,342 | 1,319 | 1,324 | 38,100 |
| 2021/04/15 | 1,345 | 1,356 | 1,339 | 1,347 | 20,400 |
| 2021/04/14 | 1,365 | 1,365 | 1,343 | 1,355 | 23,900 |
| 2021/04/13 | 1,375 | 1,379 | 1,358 | 1,372 | 36,000 |
| 2021/04/12 | 1,383 | 1,393 | 1,368 | 1,375 | 36,300 |
| 2021/04/09 | 1,363 | 1,380 | 1,357 | 1,378 | 48,100 |
| 2021/04/08 | 1,360 | 1,379 | 1,355 | 1,363 | 70,000 |
| 2021/04/07 | 1,355 | 1,373 | 1,353 | 1,367 | 31,300 |
| 2021/04/06 | 1,360 | 1,371 | 1,343 | 1,360 | 42,200 |
| 2021/04/05 | 1,359 | 1,367 | 1,351 | 1,360 | 34,100 |
| 2021/04/02 | 1,367 | 1,367 | 1,343 | 1,355 | 29,200 |
| 2021/04/01 | 1,381 | 1,395 | 1,356 | 1,359 | 49,500 |
| 2021/03/31 | 1,396 | 1,396 | 1,354 | 1,359 | 46,700 |
| 2021/03/30 | 1,376 | 1,390 | 1,369 | 1,377 | 54,200 |
| 2021/03/29 | 1,396 | 1,404 | 1,367 | 1,390 | 60,800 |
| 2021/03/26 | 1,384 | 1,389 | 1,370 | 1,372 | 36,900 |
| 2021/03/25 | 1,370 | 1,388 | 1,353 | 1,371 | 68,300 |
| 2021/03/24 | 1,367 | 1,383 | 1,353 | 1,370 | 70,600 |
| 2021/03/23 | 1,383 | 1,413 | 1,375 | 1,376 | 71,300 |
| 2021/03/22 | 1,350 | 1,385 | 1,345 | 1,383 | 63,800 |
| 2021/03/19 | 1,349 | 1,364 | 1,314 | 1,350 | 83,400 |
| 2021/03/18 | 1,343 | 1,352 | 1,336 | 1,341 | 76,100 |
| 2021/03/17 | 1,320 | 1,343 | 1,314 | 1,343 | 61,600 |
| 2021/03/16 | 1,308 | 1,320 | 1,296 | 1,320 | 48,900 |
| 2021/03/15 | 1,283 | 1,313 | 1,281 | 1,312 | 52,800 |
| 2021/03/12 | 1,275 | 1,286 | 1,253 | 1,286 | 48,500 |
| 2021/03/11 | 1,269 | 1,297 | 1,256 | 1,287 | 75,300 |
| 2021/03/10 | 1,265 | 1,265 | 1,245 | 1,256 | 33,100 |
| 2021/03/09 | 1,231 | 1,260 | 1,208 | 1,252 | 65,800 |
| 2021/03/08 | 1,220 | 1,231 | 1,208 | 1,213 | 44,500 |
| 2021/03/05 | 1,204 | 1,211 | 1,185 | 1,207 | 64,100 |
| 2021/03/04 | 1,184 | 1,193 | 1,177 | 1,191 | 70,700 |
| 2021/03/03 | 1,192 | 1,203 | 1,180 | 1,189 | 50,200 |
| 2021/03/02 | 1,199 | 1,200 | 1,179 | 1,187 | 87,100 |
| 2021/03/01 | 1,184 | 1,187 | 1,167 | 1,187 | 87,300 |
| 2021/02/26 | 1,180 | 1,180 | 1,159 | 1,161 | 79,500 |
| 2021/02/25 | 1,206 | 1,211 | 1,195 | 1,196 | 64,000 |
| 2021/02/24 | 1,215 | 1,220 | 1,195 | 1,198 | 85,800 |
| 2021/02/22 | 1,213 | 1,231 | 1,210 | 1,226 | 63,800 |
| 2021/02/19 | 1,211 | 1,213 | 1,195 | 1,204 | 43,300 |
| 2021/02/18 | 1,221 | 1,226 | 1,205 | 1,210 | 58,100 |
| 2021/02/17 | 1,238 | 1,240 | 1,214 | 1,221 | 54,000 |
| 2021/02/16 | 1,245 | 1,251 | 1,231 | 1,242 | 40,400 |
| 2021/02/15 | 1,264 | 1,264 | 1,225 | 1,237 | 61,000 |
| 2021/02/12 | 1,236 | 1,242 | 1,210 | 1,238 | 66,800 |
| 2021/02/10 | 1,264 | 1,266 | 1,236 | 1,236 | 35,500 |
| 2021/02/09 | 1,267 | 1,267 | 1,248 | 1,266 | 34,400 |
| 2021/02/08 | 1,259 | 1,281 | 1,252 | 1,267 | 63,900 |
| 2021/02/05 | 1,225 | 1,252 | 1,225 | 1,251 | 59,500 |
| 2021/02/04 | 1,226 | 1,245 | 1,212 | 1,231 | 98,100 |
| 2021/02/03 | 1,225 | 1,249 | 1,220 | 1,234 | 74,700 |
| 2021/02/02 | 1,201 | 1,224 | 1,162 | 1,219 | 194,200 |
| 2021/02/01 | 1,202 | 1,245 | 1,192 | 1,194 | 189,500 |
| 2021/01/29 | 1,330 | 1,330 | 1,273 | 1,287 | 79,200 |
| 2021/01/28 | 1,305 | 1,347 | 1,303 | 1,313 | 177,500 |
| 2021/01/27 | 1,320 | 1,327 | 1,302 | 1,321 | 60,100 |
| 2021/01/26 | 1,330 | 1,339 | 1,309 | 1,309 | 46,500 |
| 2021/01/25 | 1,349 | 1,354 | 1,327 | 1,336 | 55,000 |
| 2021/01/22 | 1,328 | 1,359 | 1,319 | 1,348 | 106,500 |
| 2021/01/21 | 1,335 | 1,365 | 1,331 | 1,344 | 70,000 |
| 2021/01/20 | 1,345 | 1,367 | 1,328 | 1,335 | 90,200 |
| 2021/01/19 | 1,362 | 1,382 | 1,342 | 1,345 | 135,800 |
| 2021/01/18 | 1,336 | 1,360 | 1,320 | 1,350 | 59,200 |
| 2021/01/15 | 1,326 | 1,337 | 1,305 | 1,335 | 98,500 |
| 2021/01/14 | 1,312 | 1,333 | 1,312 | 1,330 | 115,600 |
| 2021/01/13 | 1,301 | 1,323 | 1,291 | 1,312 | 67,900 |
| 2021/01/12 | 1,303 | 1,318 | 1,287 | 1,301 | 55,600 |
| 2021/01/08 | 1,291 | 1,314 | 1,285 | 1,314 | 63,000 |
| 2021/01/07 | 1,279 | 1,292 | 1,272 | 1,291 | 69,800 |
| 2021/01/06 | 1,270 | 1,279 | 1,261 | 1,269 | 53,400 |
| 2021/01/05 | 1,300 | 1,300 | 1,264 | 1,279 | 57,400 |
| 2021/01/04 | 1,318 | 1,318 | 1,279 | 1,304 | 43,300 |