ニチハ(7943)の株価時系列情報
ニチハ(7943)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 771 | 798 | 771 | 798 | 500 |
| 1997/12/29 | 751 | 751 | 720 | 750 | 31,200 |
| 1997/12/26 | 761 | 764 | 700 | 756 | 69,500 |
| 1997/12/25 | 710 | 765 | 710 | 760 | 65,900 |
| 1997/12/24 | 735 | 735 | 700 | 710 | 14,800 |
| 1997/12/22 | 835 | 835 | 770 | 770 | 46,900 |
| 1997/12/19 | 875 | 875 | 850 | 855 | 23,500 |
| 1997/12/18 | 889 | 898 | 878 | 879 | 34,600 |
| 1997/12/17 | 870 | 880 | 869 | 879 | 37,100 |
| 1997/12/16 | 882 | 882 | 865 | 870 | 17,300 |
| 1997/12/15 | 850 | 873 | 850 | 871 | 14,100 |
| 1997/12/12 | 850 | 855 | 840 | 840 | 107,000 |
| 1997/12/11 | 850 | 850 | 825 | 850 | 19,900 |
| 1997/12/10 | 890 | 890 | 830 | 840 | 28,200 |
| 1997/12/09 | 910 | 920 | 875 | 880 | 10,800 |
| 1997/12/08 | 945 | 950 | 925 | 925 | 8,600 |
| 1997/12/05 | 950 | 960 | 945 | 955 | 92,900 |
| 1997/12/04 | 1,000 | 1,000 | 925 | 925 | 41,500 |
| 1997/12/03 | 1,020 | 1,040 | 1,020 | 1,030 | 11,700 |
| 1997/12/02 | 1,050 | 1,050 | 1,020 | 1,040 | 22,000 |
| 1997/12/01 | 1,020 | 1,030 | 1,000 | 1,030 | 22,900 |
| 1997/11/28 | 967 | 1,040 | 967 | 1,000 | 87,900 |
| 1997/11/27 | 1,080 | 1,080 | 960 | 967 | 18,200 |
| 1997/11/26 | 1,100 | 1,110 | 1,100 | 1,100 | 14,500 |
| 1997/11/25 | 1,100 | 1,100 | 1,100 | 1,100 | 44,200 |
| 1997/11/21 | 1,320 | 1,320 | 1,290 | 1,300 | 11,600 |
| 1997/11/20 | 1,320 | 1,340 | 1,300 | 1,300 | 33,700 |
| 1997/11/19 | 1,340 | 1,340 | 1,320 | 1,320 | 23,300 |
| 1997/11/18 | 1,390 | 1,390 | 1,340 | 1,350 | 65,000 |
| 1997/11/17 | 1,420 | 1,430 | 1,380 | 1,390 | 27,500 |
| 1997/11/14 | 1,480 | 1,490 | 1,410 | 1,410 | 28,800 |
| 1997/11/13 | 1,430 | 1,470 | 1,430 | 1,470 | 26,900 |
| 1997/11/12 | 1,420 | 1,430 | 1,410 | 1,410 | 7,300 |
| 1997/11/11 | 1,450 | 1,450 | 1,440 | 1,450 | 10,400 |
| 1997/11/10 | 1,380 | 1,450 | 1,380 | 1,450 | 28,300 |
| 1997/11/07 | 1,460 | 1,460 | 1,400 | 1,450 | 28,400 |
| 1997/11/06 | 1,420 | 1,430 | 1,390 | 1,420 | 47,700 |
| 1997/11/05 | 1,370 | 1,400 | 1,370 | 1,400 | 54,900 |
| 1997/11/04 | 1,370 | 1,370 | 1,370 | 1,370 | 16,000 |
| 1997/10/31 | 1,390 | 1,390 | 1,350 | 1,360 | 96,400 |
| 1997/10/30 | 1,400 | 1,400 | 1,390 | 1,390 | 4,600 |
| 1997/10/29 | 1,380 | 1,400 | 1,370 | 1,400 | 21,600 |
| 1997/10/28 | 1,360 | 1,360 | 1,360 | 1,360 | 8,800 |
| 1997/10/27 | 1,420 | 1,420 | 1,400 | 1,400 | 10,800 |
| 1997/10/24 | 1,450 | 1,450 | 1,420 | 1,430 | 47,000 |
| 1997/10/23 | 1,490 | 1,490 | 1,450 | 1,450 | 5,100 |
| 1997/10/22 | 1,500 | 1,500 | 1,470 | 1,480 | 13,700 |
| 1997/10/21 | 1,440 | 1,510 | 1,440 | 1,480 | 24,300 |
| 1997/10/20 | 1,490 | 1,490 | 1,440 | 1,440 | 9,900 |
| 1997/10/17 | 1,500 | 1,500 | 1,450 | 1,500 | 8,500 |
| 1997/10/16 | 1,510 | 1,510 | 1,500 | 1,510 | 10,600 |
| 1997/10/15 | 1,440 | 1,530 | 1,400 | 1,530 | 59,100 |
| 1997/10/14 | 1,370 | 1,370 | 1,350 | 1,360 | 15,900 |
| 1997/10/13 | 1,370 | 1,380 | 1,360 | 1,370 | 90,000 |
| 1997/10/09 | 1,440 | 1,450 | 1,380 | 1,380 | 90,200 |
| 1997/10/08 | 1,480 | 1,500 | 1,440 | 1,440 | 58,400 |
| 1997/10/07 | 1,600 | 1,600 | 1,490 | 1,500 | 64,500 |
| 1997/10/06 | 1,550 | 1,560 | 1,550 | 1,560 | 9,000 |
| 1997/10/03 | 1,510 | 1,550 | 1,500 | 1,550 | 51,300 |
| 1997/10/02 | 1,530 | 1,530 | 1,500 | 1,510 | 80,300 |
| 1997/10/01 | 1,540 | 1,540 | 1,530 | 1,530 | 12,000 |
| 1997/09/30 | 1,580 | 1,580 | 1,540 | 1,540 | 13,900 |
| 1997/09/29 | 1,600 | 1,600 | 1,550 | 1,580 | 13,400 |
| 1997/09/26 | 1,600 | 1,600 | 1,560 | 1,600 | 24,300 |
| 1997/09/25 | 1,610 | 1,630 | 1,600 | 1,600 | 3,100 |
| 1997/09/24 | 1,610 | 1,630 | 1,610 | 1,610 | 2,700 |
| 1997/09/22 | 1,610 | 1,610 | 1,580 | 1,610 | 11,500 |
| 1997/09/19 | 1,600 | 1,600 | 1,580 | 1,600 | 2,200 |
| 1997/09/18 | 1,560 | 1,580 | 1,560 | 1,560 | 13,900 |
| 1997/09/17 | 1,550 | 1,560 | 1,550 | 1,560 | 15,100 |
| 1997/09/16 | 1,570 | 1,570 | 1,540 | 1,550 | 47,500 |
| 1997/09/12 | 1,600 | 1,610 | 1,570 | 1,570 | 41,400 |
| 1997/09/11 | 1,600 | 1,600 | 1,580 | 1,600 | 7,900 |
| 1997/09/10 | 1,600 | 1,610 | 1,600 | 1,600 | 9,900 |
| 1997/09/09 | 1,620 | 1,620 | 1,600 | 1,610 | 11,400 |
| 1997/09/08 | 1,640 | 1,650 | 1,640 | 1,650 | 10,400 |
| 1997/09/05 | 1,650 | 1,650 | 1,610 | 1,610 | 1,000 |
| 1997/09/04 | 1,650 | 1,650 | 1,640 | 1,650 | 5,700 |
| 1997/09/03 | 1,650 | 1,650 | 1,640 | 1,650 | 39,700 |
| 1997/09/02 | 1,640 | 1,670 | 1,640 | 1,640 | 18,500 |
| 1997/09/01 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 1997/08/29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,500 |
| 1997/08/28 | 1,700 | 1,700 | 1,700 | 1,700 | 8,700 |
| 1997/08/27 | 1,750 | 1,750 | 1,710 | 1,730 | 3,000 |
| 1997/08/26 | 1,740 | 1,740 | 1,720 | 1,730 | 4,400 |
| 1997/08/25 | 1,670 | 1,810 | 1,670 | 1,800 | 60,500 |
| 1997/08/22 | 1,700 | 1,700 | 1,660 | 1,670 | 40,800 |
| 1997/08/21 | 1,680 | 1,690 | 1,600 | 1,620 | 8,300 |
| 1997/08/20 | 1,720 | 1,740 | 1,700 | 1,710 | 43,200 |
| 1997/08/19 | 1,750 | 1,750 | 1,710 | 1,710 | 600 |
| 1997/08/18 | 1,750 | 1,760 | 1,740 | 1,760 | 22,300 |
| 1997/08/15 | 1,750 | 1,760 | 1,690 | 1,750 | 65,000 |
| 1997/08/14 | 1,760 | 1,760 | 1,700 | 1,750 | 9,000 |
| 1997/08/13 | 1,720 | 1,730 | 1,710 | 1,730 | 3,500 |
| 1997/08/12 | 1,690 | 1,730 | 1,680 | 1,730 | 10,200 |
| 1997/08/11 | 1,690 | 1,690 | 1,680 | 1,690 | 14,100 |
| 1997/08/08 | 1,730 | 1,730 | 1,640 | 1,690 | 49,200 |
| 1997/08/07 | 1,720 | 1,720 | 1,700 | 1,700 | 28,500 |
| 1997/08/06 | 1,760 | 1,760 | 1,720 | 1,720 | 51,600 |
| 1997/08/05 | 1,780 | 1,780 | 1,760 | 1,760 | 14,300 |
| 1997/08/04 | 1,750 | 1,780 | 1,750 | 1,780 | 12,200 |
| 1997/08/01 | 1,800 | 1,800 | 1,770 | 1,780 | 48,000 |
| 1997/07/31 | 1,790 | 1,830 | 1,780 | 1,810 | 167,800 |
| 1997/07/30 | 1,780 | 1,790 | 1,750 | 1,780 | 9,100 |
| 1997/07/29 | 1,810 | 1,810 | 1,790 | 1,790 | 52,800 |
| 1997/07/28 | 1,840 | 1,850 | 1,830 | 1,840 | 21,000 |
| 1997/07/25 | 1,850 | 1,860 | 1,840 | 1,860 | 4,500 |
| 1997/07/24 | 1,860 | 1,860 | 1,840 | 1,840 | 13,800 |
| 1997/07/23 | 1,840 | 1,850 | 1,830 | 1,850 | 26,800 |
| 1997/07/22 | 1,810 | 1,820 | 1,810 | 1,820 | 40,700 |
| 1997/07/18 | 1,830 | 1,830 | 1,820 | 1,820 | 9,300 |
| 1997/07/17 | 1,820 | 1,830 | 1,820 | 1,830 | 18,400 |
| 1997/07/16 | 1,810 | 1,840 | 1,810 | 1,830 | 60,900 |
| 1997/07/15 | 1,780 | 1,820 | 1,760 | 1,800 | 64,900 |
| 1997/07/14 | 1,780 | 1,790 | 1,770 | 1,780 | 107,200 |
| 1997/07/11 | 1,750 | 1,760 | 1,730 | 1,760 | 7,100 |
| 1997/07/10 | 1,760 | 1,770 | 1,750 | 1,760 | 13,300 |
| 1997/07/09 | 1,790 | 1,790 | 1,750 | 1,760 | 2,600 |
| 1997/07/08 | 1,790 | 1,790 | 1,770 | 1,790 | 49,800 |
| 1997/07/07 | 1,740 | 1,740 | 1,710 | 1,730 | 14,800 |
| 1997/07/04 | 1,730 | 1,730 | 1,710 | 1,730 | 92,500 |
| 1997/07/03 | 1,730 | 1,730 | 1,700 | 1,710 | 92,500 |
| 1997/07/02 | 1,780 | 1,780 | 1,740 | 1,750 | 24,300 |
| 1997/07/01 | 1,790 | 1,790 | 1,750 | 1,750 | 41,200 |
| 1997/06/30 | 1,800 | 1,820 | 1,790 | 1,800 | 65,300 |
| 1997/06/27 | 1,810 | 1,850 | 1,810 | 1,820 | 31,900 |
| 1997/06/26 | 1,830 | 1,830 | 1,800 | 1,810 | 36,000 |
| 1997/06/25 | 1,850 | 1,850 | 1,810 | 1,810 | 26,600 |
| 1997/06/24 | 1,810 | 1,820 | 1,810 | 1,820 | 6,700 |
| 1997/06/23 | 1,820 | 1,850 | 1,820 | 1,830 | 11,500 |
| 1997/06/20 | 1,820 | 1,820 | 1,800 | 1,820 | 75,200 |
| 1997/06/19 | 1,830 | 1,830 | 1,780 | 1,820 | 51,000 |
| 1997/06/18 | 1,810 | 1,880 | 1,810 | 1,840 | 18,500 |
| 1997/06/17 | 1,820 | 1,840 | 1,810 | 1,820 | 23,700 |
| 1997/06/16 | 1,840 | 1,840 | 1,810 | 1,820 | 69,900 |
| 1997/06/13 | 1,870 | 1,890 | 1,800 | 1,810 | 170,000 |
| 1997/06/12 | 1,890 | 1,900 | 1,880 | 1,900 | 49,600 |
| 1997/06/11 | 1,880 | 1,880 | 1,880 | 1,880 | 8,900 |
| 1997/06/10 | 1,880 | 1,890 | 1,870 | 1,870 | 38,600 |
| 1997/06/09 | 1,900 | 1,900 | 1,860 | 1,890 | 65,800 |
| 1997/06/06 | 1,810 | 1,850 | 1,810 | 1,840 | 29,700 |
| 1997/06/05 | 1,820 | 1,840 | 1,800 | 1,800 | 46,500 |
| 1997/06/04 | 1,820 | 1,850 | 1,820 | 1,850 | 42,100 |
| 1997/06/03 | 1,870 | 1,870 | 1,820 | 1,820 | 12,900 |
| 1997/06/02 | 1,900 | 1,900 | 1,900 | 1,900 | 900 |
| 1997/05/30 | 1,860 | 1,900 | 1,860 | 1,900 | 27,200 |
| 1997/05/29 | 1,820 | 1,860 | 1,820 | 1,860 | 25,800 |
| 1997/05/28 | 1,900 | 1,900 | 1,800 | 1,800 | 14,100 |
| 1997/05/27 | 1,940 | 1,940 | 1,880 | 1,880 | 12,800 |
| 1997/05/26 | 1,930 | 1,940 | 1,920 | 1,940 | 24,800 |
| 1997/05/23 | 1,930 | 1,940 | 1,920 | 1,920 | 40,400 |
| 1997/05/22 | 1,930 | 1,940 | 1,920 | 1,920 | 90,900 |
| 1997/05/21 | 1,940 | 1,940 | 1,910 | 1,930 | 53,500 |
| 1997/05/20 | 1,900 | 1,950 | 1,900 | 1,920 | 38,200 |
| 1997/05/19 | 1,900 | 1,910 | 1,880 | 1,910 | 45,200 |
| 1997/05/16 | 1,900 | 1,910 | 1,870 | 1,870 | 102,500 |
| 1997/05/15 | 1,890 | 1,910 | 1,890 | 1,910 | 58,800 |
| 1997/05/14 | 1,910 | 1,910 | 1,870 | 1,900 | 67,200 |
| 1997/05/13 | 1,870 | 1,910 | 1,860 | 1,910 | 24,000 |
| 1997/05/12 | 1,860 | 1,870 | 1,850 | 1,850 | 51,300 |
| 1997/05/09 | 1,890 | 1,940 | 1,840 | 1,840 | 51,600 |
| 1997/05/08 | 1,880 | 1,880 | 1,860 | 1,880 | 14,400 |
| 1997/05/07 | 1,830 | 1,910 | 1,830 | 1,900 | 55,200 |
| 1997/05/06 | 1,820 | 1,850 | 1,810 | 1,820 | 47,200 |
| 1997/05/02 | 1,700 | 1,730 | 1,700 | 1,730 | 78,300 |
| 1997/05/01 | 1,700 | 1,720 | 1,690 | 1,690 | 135,100 |
| 1997/04/30 | 1,680 | 1,730 | 1,680 | 1,690 | 59,000 |
| 1997/04/28 | 1,680 | 1,690 | 1,650 | 1,690 | 12,800 |
| 1997/04/25 | 1,700 | 1,710 | 1,670 | 1,670 | 22,600 |
| 1997/04/24 | 1,730 | 1,730 | 1,700 | 1,700 | 38,600 |
| 1997/04/23 | 1,790 | 1,790 | 1,700 | 1,740 | 161,200 |
| 1997/04/22 | 1,800 | 1,800 | 1,780 | 1,780 | 24,400 |
| 1997/04/21 | 1,710 | 1,750 | 1,660 | 1,730 | 3,600 |
| 1997/04/18 | 1,700 | 1,700 | 1,610 | 1,650 | 15,400 |
| 1997/04/17 | 1,610 | 1,710 | 1,610 | 1,710 | 6,400 |
| 1997/04/16 | 1,600 | 1,600 | 1,580 | 1,600 | 23,100 |
| 1997/04/15 | 1,600 | 1,600 | 1,570 | 1,600 | 29,300 |
| 1997/04/14 | 1,610 | 1,610 | 1,580 | 1,600 | 14,700 |
| 1997/04/11 | 1,640 | 1,650 | 1,610 | 1,630 | 38,200 |
| 1997/04/10 | 1,720 | 1,720 | 1,610 | 1,640 | 15,400 |
| 1997/04/09 | 1,770 | 1,770 | 1,720 | 1,720 | 1,900 |
| 1997/04/08 | 1,810 | 1,810 | 1,800 | 1,800 | 12,500 |
| 1997/04/07 | 1,760 | 1,770 | 1,750 | 1,750 | 5,800 |
| 1997/04/04 | 1,800 | 1,800 | 1,770 | 1,770 | 7,500 |
| 1997/04/03 | 1,810 | 1,810 | 1,800 | 1,800 | 6,600 |
| 1997/04/02 | 1,810 | 1,820 | 1,800 | 1,810 | 7,200 |
| 1997/04/01 | 1,810 | 1,820 | 1,800 | 1,810 | 56,100 |
| 1997/03/31 | 1,800 | 1,800 | 1,780 | 1,800 | 3,400 |
| 1997/03/28 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 |
| 1997/03/27 | 1,810 | 1,810 | 1,790 | 1,800 | 6,100 |
| 1997/03/26 | 1,800 | 1,820 | 1,800 | 1,820 | 10,300 |
| 1997/03/25 | 1,800 | 1,820 | 1,780 | 1,800 | 22,900 |
| 1997/03/24 | 1,800 | 1,800 | 1,780 | 1,780 | 17,900 |
| 1997/03/21 | 1,790 | 1,800 | 1,780 | 1,790 | 13,300 |
| 1997/03/19 | 1,800 | 1,810 | 1,790 | 1,800 | 13,400 |
| 1997/03/18 | 1,810 | 1,830 | 1,800 | 1,830 | 41,900 |
| 1997/03/17 | 1,820 | 1,820 | 1,790 | 1,810 | 12,300 |
| 1997/03/14 | 1,800 | 1,820 | 1,770 | 1,820 | 21,500 |
| 1997/03/13 | 1,820 | 1,820 | 1,800 | 1,800 | 15,500 |
| 1997/03/12 | 1,840 | 1,850 | 1,810 | 1,820 | 25,400 |
| 1997/03/11 | 1,860 | 1,870 | 1,830 | 1,870 | 7,200 |
| 1997/03/10 | 1,890 | 1,890 | 1,860 | 1,870 | 9,100 |
| 1997/03/07 | 1,880 | 1,890 | 1,880 | 1,890 | 3,000 |
| 1997/03/06 | 1,910 | 1,910 | 1,860 | 1,870 | 12,300 |
| 1997/03/05 | 1,890 | 1,910 | 1,880 | 1,910 | 25,800 |
| 1997/03/04 | 1,860 | 1,880 | 1,860 | 1,880 | 21,700 |
| 1997/03/03 | 1,890 | 1,890 | 1,830 | 1,830 | 40,600 |
| 1997/02/28 | 1,920 | 1,920 | 1,900 | 1,920 | 50,200 |
| 1997/02/27 | 1,910 | 1,920 | 1,910 | 1,920 | 2,900 |
| 1997/02/26 | 1,920 | 1,930 | 1,910 | 1,930 | 6,500 |
| 1997/02/25 | 1,930 | 1,930 | 1,910 | 1,920 | 6,600 |
| 1997/02/24 | 1,950 | 1,960 | 1,930 | 1,930 | 3,500 |
| 1997/02/21 | 1,960 | 1,960 | 1,900 | 1,900 | 13,500 |
| 1997/02/20 | 1,900 | 1,930 | 1,900 | 1,930 | 6,600 |
| 1997/02/19 | 1,900 | 1,900 | 1,890 | 1,890 | 15,600 |
| 1997/02/18 | 1,880 | 1,920 | 1,880 | 1,890 | 12,500 |
| 1997/02/17 | 1,910 | 1,940 | 1,870 | 1,870 | 19,400 |
| 1997/02/14 | 1,900 | 1,900 | 1,870 | 1,890 | 13,100 |
| 1997/02/13 | 1,900 | 1,900 | 1,890 | 1,900 | 13,800 |
| 1997/02/12 | 1,900 | 1,900 | 1,880 | 1,890 | 17,200 |
| 1997/02/10 | 1,860 | 1,880 | 1,850 | 1,870 | 5,500 |
| 1997/02/07 | 1,880 | 1,910 | 1,850 | 1,850 | 13,800 |
| 1997/02/06 | 1,980 | 1,980 | 1,850 | 1,850 | 13,300 |
| 1997/02/05 | 2,000 | 2,000 | 1,950 | 1,950 | 14,000 |
| 1997/02/04 | 1,950 | 2,020 | 1,950 | 2,010 | 37,100 |
| 1997/02/03 | 1,930 | 2,000 | 1,910 | 1,960 | 24,000 |
| 1997/01/31 | 1,890 | 1,920 | 1,890 | 1,900 | 49,800 |
| 1997/01/30 | 1,890 | 1,900 | 1,860 | 1,890 | 32,300 |
| 1997/01/29 | 1,860 | 1,900 | 1,860 | 1,890 | 12,900 |
| 1997/01/28 | 1,850 | 1,890 | 1,850 | 1,890 | 5,300 |
| 1997/01/27 | 1,830 | 1,850 | 1,830 | 1,850 | 1,000 |
| 1997/01/24 | 1,850 | 1,850 | 1,800 | 1,840 | 9,000 |
| 1997/01/23 | 1,840 | 1,880 | 1,840 | 1,840 | 2,100 |
| 1997/01/22 | 1,830 | 1,870 | 1,800 | 1,870 | 2,200 |
| 1997/01/21 | 1,840 | 1,840 | 1,780 | 1,800 | 12,700 |
| 1997/01/20 | 1,850 | 1,860 | 1,810 | 1,840 | 9,200 |
| 1997/01/17 | 1,830 | 1,880 | 1,830 | 1,850 | 1,800 |
| 1997/01/16 | 1,900 | 1,900 | 1,890 | 1,890 | 2,100 |
| 1997/01/14 | 1,900 | 1,910 | 1,850 | 1,910 | 7,100 |
| 1997/01/13 | 1,890 | 1,910 | 1,870 | 1,880 | 6,700 |
| 1997/01/10 | 2,040 | 2,040 | 2,000 | 2,000 | 13,100 |
| 1997/01/09 | 2,050 | 2,070 | 2,040 | 2,050 | 3,200 |
| 1997/01/08 | 2,060 | 2,070 | 2,050 | 2,050 | 8,900 |
| 1997/01/07 | 2,070 | 2,090 | 2,060 | 2,060 | 4,300 |
| 1997/01/06 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |