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 |
|---|---|---|---|---|---|
| 2024/05/02 | 921 | 927 | 916 | 919 | 15,200 |
| 2024/05/01 | 919 | 930 | 915 | 930 | 17,000 |
| 2024/04/30 | 908 | 915 | 902 | 915 | 52,600 |
| 2024/04/26 | 899 | 900 | 897 | 900 | 43,700 |
| 2024/04/25 | 900 | 900 | 896 | 899 | 26,500 |
| 2024/04/24 | 904 | 904 | 897 | 900 | 37,400 |
| 2024/04/23 | 900 | 900 | 897 | 900 | 36,000 |
| 2024/04/22 | 906 | 908 | 897 | 900 | 62,500 |
| 2024/04/19 | 910 | 912 | 899 | 904 | 45,400 |
| 2024/04/18 | 910 | 914 | 908 | 910 | 25,400 |
| 2024/04/17 | 919 | 920 | 909 | 911 | 22,300 |
| 2024/04/16 | 920 | 922 | 915 | 919 | 33,100 |
| 2024/04/15 | 925 | 927 | 921 | 922 | 26,300 |
| 2024/04/12 | 930 | 931 | 927 | 927 | 36,200 |
| 2024/04/11 | 931 | 935 | 930 | 934 | 16,600 |
| 2024/04/10 | 934 | 936 | 932 | 935 | 18,100 |
| 2024/04/09 | 940 | 940 | 931 | 935 | 24,600 |
| 2024/04/08 | 933 | 944 | 933 | 940 | 32,500 |
| 2024/04/05 | 942 | 943 | 933 | 936 | 39,200 |
| 2024/04/04 | 956 | 956 | 943 | 945 | 24,600 |
| 2024/04/03 | 954 | 954 | 942 | 943 | 34,700 |
| 2024/04/02 | 946 | 955 | 941 | 955 | 35,600 |
| 2024/04/01 | 972 | 972 | 945 | 947 | 40,100 |
| 2024/03/29 | 972 | 981 | 964 | 973 | 28,600 |
| 2024/03/28 | 957 | 972 | 957 | 966 | 26,600 |
| 2024/03/27 | 980 | 988 | 975 | 979 | 57,200 |
| 2024/03/26 | 982 | 982 | 973 | 973 | 12,600 |
| 2024/03/25 | 974 | 982 | 972 | 976 | 41,500 |
| 2024/03/22 | 970 | 972 | 964 | 968 | 21,900 |
| 2024/03/21 | 970 | 970 | 958 | 963 | 28,100 |
| 2024/03/19 | 964 | 964 | 957 | 960 | 17,500 |
| 2024/03/18 | 964 | 967 | 958 | 958 | 18,300 |
| 2024/03/15 | 962 | 969 | 958 | 960 | 25,600 |
| 2024/03/14 | 959 | 961 | 951 | 958 | 13,600 |
| 2024/03/13 | 966 | 966 | 945 | 951 | 21,800 |
| 2024/03/12 | 963 | 963 | 951 | 955 | 18,200 |
| 2024/03/11 | 974 | 974 | 952 | 963 | 23,200 |
| 2024/03/08 | 963 | 974 | 963 | 971 | 54,000 |
| 2024/03/07 | 979 | 979 | 965 | 969 | 13,700 |
| 2024/03/06 | 974 | 979 | 967 | 971 | 24,200 |
| 2024/03/05 | 980 | 980 | 965 | 972 | 18,000 |
| 2024/03/04 | 988 | 988 | 971 | 978 | 40,300 |
| 2024/03/01 | 971 | 973 | 962 | 966 | 12,200 |
| 2024/02/29 | 982 | 982 | 967 | 971 | 13,800 |
| 2024/02/28 | 971 | 982 | 971 | 979 | 27,500 |
| 2024/02/27 | 966 | 974 | 966 | 970 | 18,400 |
| 2024/02/26 | 969 | 970 | 964 | 966 | 20,400 |
| 2024/02/22 | 965 | 969 | 958 | 962 | 25,600 |
| 2024/02/21 | 963 | 970 | 961 | 965 | 43,900 |
| 2024/02/20 | 965 | 969 | 956 | 956 | 24,900 |
| 2024/02/19 | 958 | 962 | 956 | 960 | 20,400 |
| 2024/02/16 | 954 | 958 | 947 | 958 | 30,400 |
| 2024/02/15 | 968 | 968 | 942 | 952 | 41,100 |
| 2024/02/14 | 935 | 965 | 935 | 963 | 53,600 |
| 2024/02/13 | 965 | 965 | 956 | 959 | 40,600 |
| 2024/02/09 | 956 | 964 | 950 | 954 | 38,100 |
| 2024/02/08 | 958 | 958 | 940 | 954 | 30,700 |
| 2024/02/07 | 950 | 957 | 949 | 957 | 32,400 |
| 2024/02/06 | 952 | 953 | 943 | 949 | 22,900 |
| 2024/02/05 | 950 | 956 | 943 | 950 | 48,700 |
| 2024/02/02 | 937 | 942 | 932 | 937 | 17,400 |
| 2024/02/01 | 940 | 944 | 934 | 937 | 18,700 |
| 2024/01/31 | 936 | 944 | 931 | 944 | 21,100 |
| 2024/01/30 | 946 | 947 | 935 | 936 | 17,500 |
| 2024/01/29 | 940 | 946 | 938 | 942 | 18,000 |
| 2024/01/26 | 940 | 942 | 935 | 935 | 26,900 |
| 2024/01/25 | 935 | 940 | 933 | 938 | 18,700 |
| 2024/01/24 | 933 | 943 | 933 | 939 | 35,600 |
| 2024/01/23 | 940 | 942 | 933 | 933 | 29,600 |
| 2024/01/22 | 930 | 938 | 929 | 938 | 53,000 |
| 2024/01/19 | 920 | 925 | 917 | 921 | 26,900 |
| 2024/01/18 | 920 | 920 | 915 | 915 | 11,500 |
| 2024/01/17 | 922 | 926 | 915 | 916 | 23,000 |
| 2024/01/16 | 929 | 929 | 915 | 915 | 19,300 |
| 2024/01/15 | 918 | 929 | 918 | 925 | 26,500 |
| 2024/01/12 | 927 | 927 | 912 | 912 | 22,500 |
| 2024/01/11 | 927 | 930 | 923 | 927 | 39,000 |
| 2024/01/10 | 926 | 926 | 919 | 924 | 35,600 |
| 2024/01/09 | 923 | 926 | 921 | 924 | 30,100 |
| 2024/01/05 | 927 | 928 | 915 | 919 | 32,500 |
| 2024/01/04 | 910 | 923 | 905 | 922 | 69,000 |