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 |
|---|---|---|---|---|---|
| 2024/12/30 | 818 | 824 | 816 | 820 | 50,300 |
| 2024/12/27 | 811 | 818 | 803 | 818 | 46,600 |
| 2024/12/26 | 791 | 807 | 791 | 805 | 76,800 |
| 2024/12/25 | 788 | 788 | 782 | 788 | 32,700 |
| 2024/12/24 | 791 | 791 | 780 | 788 | 46,100 |
| 2024/12/23 | 791 | 791 | 779 | 785 | 62,600 |
| 2024/12/20 | 803 | 803 | 791 | 791 | 42,300 |
| 2024/12/19 | 794 | 801 | 789 | 799 | 45,300 |
| 2024/12/18 | 802 | 808 | 796 | 796 | 56,100 |
| 2024/12/17 | 818 | 818 | 806 | 807 | 40,800 |
| 2024/12/16 | 822 | 822 | 810 | 810 | 47,600 |
| 2024/12/13 | 819 | 824 | 819 | 822 | 36,400 |
| 2024/12/12 | 822 | 826 | 822 | 823 | 23,900 |
| 2024/12/11 | 821 | 824 | 815 | 819 | 29,100 |
| 2024/12/10 | 828 | 828 | 821 | 821 | 42,500 |
| 2024/12/09 | 816 | 823 | 814 | 822 | 46,800 |
| 2024/12/06 | 811 | 812 | 802 | 811 | 57,000 |
| 2024/12/05 | 818 | 818 | 810 | 815 | 50,100 |
| 2024/12/04 | 827 | 827 | 809 | 818 | 95,500 |
| 2024/12/03 | 827 | 829 | 823 | 824 | 47,200 |
| 2024/12/02 | 832 | 832 | 824 | 830 | 26,300 |
| 2024/11/29 | 836 | 836 | 823 | 825 | 54,000 |
| 2024/11/28 | 835 | 835 | 821 | 834 | 32,800 |
| 2024/11/27 | 854 | 854 | 825 | 833 | 51,600 |
| 2024/11/26 | 859 | 860 | 848 | 855 | 28,500 |
| 2024/11/25 | 872 | 872 | 856 | 859 | 21,800 |
| 2024/11/22 | 863 | 870 | 858 | 861 | 17,000 |
| 2024/11/21 | 858 | 861 | 855 | 856 | 19,900 |
| 2024/11/20 | 859 | 862 | 851 | 855 | 31,400 |
| 2024/11/19 | 870 | 870 | 852 | 855 | 37,200 |
| 2024/11/18 | 867 | 869 | 856 | 867 | 35,200 |
| 2024/11/15 | 881 | 881 | 855 | 867 | 44,700 |
| 2024/11/14 | 895 | 895 | 873 | 873 | 38,300 |
| 2024/11/13 | 886 | 891 | 881 | 890 | 26,200 |
| 2024/11/12 | 891 | 892 | 880 | 884 | 23,200 |
| 2024/11/11 | 893 | 893 | 880 | 891 | 25,400 |
| 2024/11/08 | 901 | 902 | 879 | 883 | 23,400 |
| 2024/11/07 | 897 | 897 | 886 | 896 | 28,300 |
| 2024/11/06 | 906 | 906 | 890 | 891 | 26,000 |
| 2024/11/05 | 898 | 898 | 886 | 892 | 23,600 |
| 2024/11/01 | 885 | 899 | 880 | 896 | 31,000 |
| 2024/10/31 | 889 | 896 | 877 | 892 | 29,600 |
| 2024/10/30 | 878 | 888 | 872 | 888 | 223,500 |
| 2024/10/29 | 878 | 883 | 875 | 882 | 35,800 |
| 2024/10/28 | 879 | 885 | 878 | 884 | 26,900 |
| 2024/10/25 | 893 | 893 | 880 | 881 | 38,000 |
| 2024/10/24 | 887 | 893 | 875 | 893 | 36,500 |
| 2024/10/23 | 893 | 896 | 889 | 890 | 36,500 |
| 2024/10/22 | 897 | 898 | 890 | 893 | 34,300 |
| 2024/10/21 | 897 | 900 | 892 | 897 | 21,200 |
| 2024/10/18 | 902 | 903 | 896 | 903 | 17,900 |
| 2024/10/17 | 900 | 906 | 897 | 900 | 41,100 |
| 2024/10/16 | 901 | 914 | 898 | 905 | 25,400 |
| 2024/10/15 | 912 | 916 | 903 | 916 | 31,800 |
| 2024/10/11 | 901 | 912 | 900 | 911 | 32,200 |
| 2024/10/10 | 914 | 914 | 904 | 908 | 29,500 |
| 2024/10/09 | 912 | 918 | 902 | 914 | 37,400 |
| 2024/10/08 | 923 | 923 | 909 | 915 | 44,300 |
| 2024/10/07 | 935 | 942 | 923 | 928 | 48,800 |
| 2024/10/04 | 920 | 922 | 909 | 920 | 35,100 |
| 2024/10/03 | 904 | 925 | 904 | 922 | 44,200 |
| 2024/10/02 | 895 | 904 | 892 | 896 | 34,000 |
| 2024/10/01 | 901 | 904 | 897 | 902 | 17,300 |
| 2024/09/30 | 890 | 910 | 881 | 902 | 40,300 |
| 2024/09/27 | 900 | 901 | 892 | 896 | 30,400 |
| 2024/09/26 | 898 | 911 | 894 | 903 | 51,000 |
| 2024/09/25 | 893 | 898 | 888 | 895 | 17,900 |
| 2024/09/24 | 902 | 902 | 889 | 895 | 30,500 |
| 2024/09/20 | 895 | 895 | 885 | 888 | 32,200 |
| 2024/09/19 | 895 | 895 | 884 | 888 | 20,000 |
| 2024/09/18 | 896 | 896 | 879 | 886 | 19,600 |
| 2024/09/17 | 891 | 891 | 877 | 888 | 50,700 |
| 2024/09/13 | 893 | 897 | 883 | 885 | 37,900 |
| 2024/09/12 | 903 | 905 | 892 | 895 | 25,000 |
| 2024/09/11 | 901 | 902 | 890 | 893 | 55,200 |
| 2024/09/10 | 910 | 911 | 900 | 904 | 24,000 |
| 2024/09/09 | 906 | 910 | 897 | 910 | 32,700 |
| 2024/09/06 | 916 | 916 | 903 | 904 | 27,600 |
| 2024/09/05 | 905 | 918 | 900 | 910 | 24,900 |
| 2024/09/04 | 898 | 916 | 896 | 900 | 59,000 |
| 2024/09/03 | 926 | 927 | 921 | 927 | 17,500 |
| 2024/09/02 | 924 | 926 | 921 | 924 | 25,300 |
| 2024/08/30 | 922 | 923 | 915 | 923 | 21,800 |
| 2024/08/29 | 917 | 923 | 917 | 921 | 15,900 |
| 2024/08/28 | 922 | 922 | 917 | 921 | 16,700 |
| 2024/08/27 | 914 | 924 | 908 | 924 | 20,500 |
| 2024/08/26 | 915 | 919 | 906 | 914 | 17,300 |
| 2024/08/23 | 910 | 916 | 909 | 915 | 15,600 |
| 2024/08/22 | 898 | 914 | 898 | 906 | 58,900 |
| 2024/08/21 | 886 | 909 | 886 | 898 | 20,800 |
| 2024/08/20 | 884 | 891 | 880 | 887 | 30,400 |
| 2024/08/19 | 888 | 891 | 878 | 880 | 38,100 |
| 2024/08/16 | 889 | 889 | 883 | 888 | 26,000 |
| 2024/08/15 | 892 | 892 | 881 | 883 | 27,000 |
| 2024/08/14 | 887 | 888 | 878 | 888 | 32,300 |
| 2024/08/13 | 899 | 899 | 884 | 884 | 25,600 |
| 2024/08/09 | 900 | 900 | 868 | 883 | 40,800 |
| 2024/08/08 | 878 | 891 | 871 | 871 | 35,600 |
| 2024/08/07 | 876 | 904 | 873 | 882 | 38,900 |
| 2024/08/06 | 903 | 903 | 860 | 877 | 54,500 |
| 2024/08/05 | 878 | 880 | 813 | 828 | 85,300 |
| 2024/08/02 | 900 | 902 | 885 | 886 | 62,500 |
| 2024/08/01 | 922 | 930 | 913 | 917 | 32,400 |
| 2024/07/31 | 915 | 930 | 913 | 930 | 30,200 |
| 2024/07/30 | 920 | 922 | 915 | 918 | 25,800 |
| 2024/07/29 | 927 | 927 | 919 | 920 | 18,400 |
| 2024/07/26 | 920 | 923 | 913 | 918 | 23,900 |
| 2024/07/25 | 910 | 913 | 905 | 910 | 29,300 |
| 2024/07/24 | 926 | 928 | 916 | 916 | 18,700 |
| 2024/07/23 | 927 | 930 | 921 | 924 | 16,400 |
| 2024/07/22 | 928 | 929 | 918 | 920 | 27,400 |
| 2024/07/19 | 925 | 930 | 922 | 925 | 21,500 |
| 2024/07/18 | 925 | 932 | 921 | 921 | 27,500 |
| 2024/07/17 | 921 | 928 | 917 | 925 | 26,900 |
| 2024/07/16 | 923 | 926 | 917 | 921 | 44,200 |
| 2024/07/12 | 915 | 925 | 915 | 924 | 25,700 |
| 2024/07/11 | 914 | 923 | 913 | 920 | 25,300 |
| 2024/07/10 | 914 | 920 | 911 | 912 | 32,300 |
| 2024/07/09 | 925 | 925 | 912 | 914 | 25,500 |
| 2024/07/08 | 920 | 924 | 918 | 921 | 21,500 |
| 2024/07/05 | 928 | 928 | 917 | 917 | 15,500 |
| 2024/07/04 | 924 | 925 | 919 | 924 | 18,500 |
| 2024/07/03 | 928 | 928 | 917 | 918 | 35,300 |
| 2024/07/02 | 922 | 925 | 919 | 919 | 26,700 |
| 2024/07/01 | 925 | 925 | 917 | 922 | 30,900 |
| 2024/06/28 | 939 | 939 | 918 | 926 | 32,900 |
| 2024/06/27 | 934 | 937 | 927 | 937 | 43,000 |
| 2024/06/26 | 923 | 934 | 916 | 934 | 47,200 |
| 2024/06/25 | 918 | 919 | 913 | 918 | 26,200 |
| 2024/06/24 | 919 | 919 | 912 | 917 | 26,000 |
| 2024/06/21 | 917 | 917 | 910 | 914 | 30,300 |
| 2024/06/20 | 910 | 915 | 908 | 915 | 34,700 |
| 2024/06/19 | 910 | 910 | 905 | 909 | 13,500 |
| 2024/06/18 | 909 | 909 | 900 | 900 | 9,500 |
| 2024/06/17 | 910 | 910 | 896 | 901 | 24,800 |
| 2024/06/14 | 890 | 909 | 888 | 906 | 41,200 |
| 2024/06/13 | 909 | 909 | 893 | 893 | 21,100 |
| 2024/06/12 | 906 | 909 | 902 | 902 | 15,200 |
| 2024/06/11 | 907 | 910 | 900 | 900 | 19,600 |
| 2024/06/10 | 902 | 907 | 898 | 906 | 39,900 |
| 2024/06/07 | 897 | 897 | 890 | 893 | 15,400 |
| 2024/06/06 | 901 | 901 | 892 | 892 | 25,500 |
| 2024/06/05 | 903 | 903 | 893 | 893 | 26,200 |
| 2024/06/04 | 897 | 902 | 895 | 898 | 18,900 |
| 2024/06/03 | 900 | 905 | 898 | 901 | 20,500 |
| 2024/05/31 | 898 | 904 | 893 | 901 | 25,100 |
| 2024/05/30 | 895 | 898 | 891 | 893 | 22,600 |
| 2024/05/29 | 899 | 902 | 897 | 900 | 25,300 |
| 2024/05/28 | 902 | 907 | 900 | 900 | 28,100 |
| 2024/05/27 | 906 | 907 | 900 | 905 | 20,600 |
| 2024/05/24 | 900 | 908 | 900 | 900 | 25,900 |
| 2024/05/23 | 914 | 914 | 902 | 906 | 17,700 |
| 2024/05/22 | 920 | 921 | 913 | 914 | 23,300 |
| 2024/05/21 | 920 | 933 | 920 | 922 | 29,900 |
| 2024/05/20 | 914 | 921 | 910 | 920 | 35,000 |
| 2024/05/17 | 910 | 913 | 908 | 910 | 9,500 |
| 2024/05/16 | 913 | 917 | 904 | 916 | 20,200 |
| 2024/05/15 | 913 | 913 | 907 | 908 | 21,800 |
| 2024/05/14 | 918 | 918 | 910 | 913 | 17,100 |
| 2024/05/13 | 923 | 923 | 917 | 918 | 13,100 |
| 2024/05/10 | 926 | 926 | 918 | 920 | 14,600 |
| 2024/05/09 | 920 | 927 | 918 | 924 | 26,300 |
| 2024/05/08 | 919 | 927 | 918 | 918 | 31,800 |
| 2024/05/07 | 934 | 934 | 917 | 919 | 39,000 |
| 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 |