日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 1,030 1,031 1,030 1,031 1,600
1998/12/29 1,030 1,030 1,030 1,030 400
1998/12/28 1,100 1,101 1,050 1,050 11,400
1998/12/25 1,030 1,100 1,030 1,100 3,500
1998/12/24 1,030 1,030 1,030 1,030 5,100
1998/12/22 1,028 1,030 1,010 1,030 35,100
1998/12/21 1,012 1,030 1,012 1,030 5,000
1998/12/18 1,021 1,030 1,012 1,012 3,500
1998/12/17 1,040 1,050 1,001 1,021 3,600
1998/12/16 1,020 1,050 1,020 1,050 15,300
1998/12/15 1,003 1,030 1,003 1,015 58,300
1998/12/14 1,030 1,040 1,025 1,025 19,900
1998/12/11 980 1,025 980 1,024 26,800
1998/12/10 980 1,001 980 1,000 3,300
1998/12/09 989 1,000 980 990 6,200
1998/12/08 1,010 1,010 979 979 6,600
1998/12/07 1,030 1,030 1,020 1,020 3,300
1998/12/04 1,010 1,030 1,010 1,030 6,600
1998/12/03 1,010 1,010 1,000 1,010 5,900
1998/12/02 1,000 1,015 999 1,000 12,100
1998/12/01 1,011 1,050 1,011 1,050 2,900
1998/11/30 985 1,050 985 1,010 13,200
1998/11/27 990 990 980 990 8,900
1998/11/26 975 990 975 990 1,000
1998/11/25 975 990 975 975 6,500
1998/11/24 970 980 965 970 23,200
1998/11/20 947 980 947 980 2,500
1998/11/19 956 970 956 960 4,300
1998/11/18 955 955 955 955 24,500
1998/11/17 950 955 950 955 17,500
1998/11/16 949 950 948 948 1,000
1998/11/13 910 950 910 950 7,300
1998/11/12 919 919 914 914 2,300
1998/11/11 921 930 921 930 9,600
1998/11/10 900 921 900 921 11,600
1998/11/09 900 905 900 900 5,400
1998/11/06 900 900 890 898 44,200
1998/11/05 880 900 870 900 20,500
1998/11/04 855 870 855 870 15,700
1998/11/02 820 850 820 845 5,900
1998/10/30 820 821 819 820 10,200
1998/10/29 821 821 815 820 9,400
1998/10/28 829 830 816 820 4,200
1998/10/27 831 831 831 831 4,100
1998/10/26 840 840 835 835 900
1998/10/23 830 840 830 840 11,800
1998/10/22 830 853 830 830 5,700
1998/10/21 815 850 811 830 9,500
1998/10/20 805 830 805 815 5,400
1998/10/19 802 812 801 812 14,600
1998/10/16 810 825 810 812 26,100
1998/10/15 808 809 808 809 16,900
1998/10/14 815 825 815 816 14,500
1998/10/13 865 865 816 825 6,100
1998/10/12 832 880 832 880 25,400
1998/10/09 832 832 832 832 4,700
1998/10/08 831 832 830 832 33,700
1998/10/07 835 845 830 840 57,900
1998/10/06 818 830 818 820 500
1998/10/05 840 840 835 835 8,600
1998/10/02 819 840 819 840 7,200
1998/10/01 820 840 820 820 9,200
1998/09/30 803 840 803 820 34,900
1998/09/29 802 802 802 802 1,300
1998/09/28 802 809 802 802 5,000
1998/09/25 870 870 801 802 22,100
1998/09/24 810 810 800 810 56,600
1998/09/22 805 810 805 810 59,000
1998/09/21 804 804 800 800 18,700
1998/09/18 805 805 800 805 4,100
1998/09/17 820 820 803 808 16,000
1998/09/16 800 805 800 800 42,000
1998/09/14 805 805 800 800 2,100
1998/09/11 815 815 800 800 29,800
1998/09/10 800 825 800 825 19,400
1998/09/09 839 839 801 801 5,800
1998/09/08 821 850 821 839 71,900
1998/09/07 819 821 815 821 6,800
1998/09/04 801 821 801 821 6,400
1998/09/03 831 831 821 821 2,800
1998/09/02 840 853 840 844 51,400
1998/09/01 830 835 827 830 47,800
1998/08/31 798 861 780 850 13,200
1998/08/28 800 800 780 780 10,500
1998/08/27 802 810 802 807 46,500
1998/08/26 810 810 802 802 29,000
1998/08/25 810 810 809 810 22,900
1998/08/24 810 810 810 810 9,200
1998/08/21 810 811 810 811 6,300
1998/08/20 801 811 801 811 900
1998/08/19 800 805 800 800 26,700
1998/08/18 801 810 800 800 12,300
1998/08/17 801 801 800 800 3,400
1998/08/14 799 811 799 811 5,400
1998/08/13 790 799 790 799 7,300
1998/08/12 800 800 790 790 6,100
1998/08/11 800 800 800 800 6,300
1998/08/10 805 805 795 800 9,000
1998/08/07 800 806 790 806 17,900
1998/08/06 785 791 785 791 31,400
1998/08/05 791 791 785 785 16,900
1998/08/04 785 788 781 781 20,600
1998/08/03 785 785 780 781 22,300
1998/07/31 782 785 782 785 1,200
1998/07/30 784 784 780 782 3,400
1998/07/29 795 795 770 780 3,500
1998/07/28 755 757 755 755 74,100
1998/07/27 767 767 751 754 174,800
1998/07/24 751 780 751 767 27,100
1998/07/23 762 762 751 751 47,200
1998/07/22 817 817 730 742 304,800
1998/07/21 830 830 820 826 16,300
1998/07/17 829 830 829 829 4,300
1998/07/16 830 830 830 830 3,500
1998/07/15 840 849 835 835 16,500
1998/07/14 835 835 829 830 18,200
1998/07/13 849 866 849 849 11,400
1998/07/10 866 869 860 869 18,500
1998/07/09 870 870 861 870 19,800
1998/07/08 863 876 861 875 31,900
1998/07/07 805 854 805 854 16,000
1998/07/06 800 810 800 800 42,900
1998/07/03 844 862 844 855 12,900
1998/07/02 859 859 854 854 9,000
1998/07/01 819 850 819 849 2,800
1998/06/30 820 820 819 819 11,600
1998/06/29 820 825 820 825 2,600
1998/06/26 880 880 820 820 9,300
1998/06/25 850 870 850 870 12,200
1998/06/24 850 850 850 850 1,600
1998/06/23 835 850 835 850 20,100
1998/06/22 820 820 800 800 25,900
1998/06/19 780 800 780 800 2,500
1998/06/18 780 789 772 775 82,700
1998/06/17 752 760 751 760 7,300
1998/06/16 730 750 730 750 14,400
1998/06/15 790 790 750 750 48,800
1998/06/12 800 810 785 800 38,700
1998/06/11 800 800 780 800 38,300
1998/06/10 834 834 800 802 9,700
1998/06/09 829 830 829 830 6,000
1998/06/08 870 870 831 840 4,300
1998/06/05 850 871 850 870 16,000
1998/06/04 901 901 850 850 7,200
1998/06/03 939 939 900 900 20,000
1998/06/02 935 940 935 940 5,900
1998/06/01 939 940 939 940 3,900
1998/05/29 940 950 940 940 7,200
1998/05/28 930 940 930 940 5,500
1998/05/27 930 940 930 940 15,200
1998/05/26 940 940 928 928 7,900
1998/05/25 939 949 939 940 9,600
1998/05/22 971 971 897 897 4,300
1998/05/21 950 961 950 961 9,600
1998/05/20 910 920 910 920 4,700
1998/05/19 891 910 891 910 3,500
1998/05/18 860 861 850 861 16,900
1998/05/15 880 899 870 870 9,700
1998/05/14 980 981 950 970 17,500
1998/05/13 1,040 1,050 1,040 1,041 3,000
1998/05/12 1,050 1,050 1,040 1,043 3,500
1998/05/11 1,090 1,090 1,080 1,090 3,800
1998/05/08 1,085 1,085 1,070 1,070 13,100
1998/05/07 1,080 1,080 1,078 1,080 8,900
1998/05/06 1,101 1,101 1,100 1,100 3,400
1998/05/01 1,100 1,117 1,100 1,100 7,700
1998/04/30 1,078 1,092 1,078 1,092 13,000
1998/04/28 1,080 1,081 1,060 1,078 19,800
1998/04/27 1,116 1,116 1,100 1,100 23,100
1998/04/24 1,100 1,111 1,100 1,110 25,000
1998/04/23 1,140 1,140 1,133 1,137 4,200
1998/04/22 1,150 1,150 1,130 1,138 7,400
1998/04/21 1,150 1,150 1,150 1,150 2,000
1998/04/20 1,180 1,189 1,150 1,150 12,400
1998/04/17 1,150 1,180 1,149 1,180 24,600
1998/04/16 1,156 1,156 1,140 1,140 14,000
1998/04/15 1,180 1,180 1,135 1,136 7,700
1998/04/14 1,250 1,280 1,240 1,279 7,700
1998/04/13 1,250 1,250 1,240 1,240 14,100
1998/04/10 1,150 1,250 1,130 1,250 9,700
1998/04/09 1,110 1,120 1,080 1,120 8,500
1998/04/08 1,100 1,100 1,090 1,090 4,600
1998/04/07 1,080 1,080 1,080 1,080 12,300
1998/04/06 1,080 1,100 1,080 1,080 29,500
1998/04/03 1,080 1,080 1,080 1,080 10,200
1998/04/02 1,080 1,100 1,080 1,080 14,500
1998/04/01 1,120 1,120 1,100 1,100 33,100
1998/03/31 1,140 1,140 1,100 1,100 14,100
1998/03/30 1,160 1,160 1,140 1,140 13,400
1998/03/27 1,160 1,160 1,150 1,160 1,500
1998/03/26 1,130 1,180 1,120 1,180 6,500
1998/03/25 1,170 1,170 1,130 1,130 4,200
1998/03/24 1,170 1,170 1,160 1,170 12,400
1998/03/23 1,200 1,200 1,150 1,170 6,500
1998/03/20 1,150 1,220 1,090 1,220 16,400
1998/03/19 1,240 1,240 1,210 1,210 3,000
1998/03/18 1,250 1,300 1,240 1,240 8,900
1998/03/17 1,260 1,270 1,250 1,250 5,900
1998/03/16 1,290 1,290 1,270 1,270 1,800
1998/03/13 1,300 1,320 1,300 1,310 11,600
1998/03/12 1,370 1,380 1,310 1,340 18,300
1998/03/11 1,290 1,370 1,280 1,370 66,600
1998/03/10 1,230 1,250 1,210 1,250 27,400
1998/03/09 1,140 1,200 1,140 1,200 13,000
1998/03/06 1,120 1,140 1,120 1,140 3,200
1998/03/05 1,120 1,120 1,120 1,120 4,200
1998/03/04 1,130 1,140 1,130 1,140 6,100
1998/03/03 1,160 1,160 1,130 1,130 17,400
1998/03/02 1,170 1,180 1,120 1,140 109,300
1998/02/27 1,180 1,180 1,160 1,180 2,700
1998/02/26 1,180 1,180 1,150 1,150 5,900
1998/02/25 1,180 1,200 1,150 1,180 8,800
1998/02/24 1,160 1,180 1,150 1,180 39,100
1998/02/23 1,150 1,160 1,150 1,150 23,500
1998/02/20 1,160 1,180 1,160 1,160 55,700
1998/02/19 1,150 1,160 1,150 1,160 17,100
1998/02/18 1,170 1,170 1,140 1,150 83,300
1998/02/17 1,150 1,150 1,140 1,140 7,900
1998/02/16 1,130 1,150 1,110 1,140 41,600
1998/02/13 1,140 1,140 1,130 1,130 14,100
1998/02/12 1,130 1,170 1,130 1,150 8,300
1998/02/10 1,150 1,150 1,110 1,130 14,400
1998/02/09 1,180 1,180 1,130 1,130 13,100
1998/02/06 1,060 1,140 1,060 1,140 41,400
1998/02/05 1,030 1,050 1,020 1,050 3,700
1998/02/04 1,080 1,090 1,000 1,030 4,000
1998/02/03 1,100 1,110 1,050 1,080 26,500
1998/02/02 1,050 1,100 1,050 1,050 18,600
1998/01/30 1,000 1,000 1,000 1,000 9,400
1998/01/29 1,000 1,000 970 970 20,100
1998/01/28 1,070 1,090 1,000 1,000 37,200
1998/01/27 1,140 1,150 1,050 1,060 13,200
1998/01/26 1,070 1,150 1,070 1,150 4,000
1998/01/23 1,040 1,040 1,040 1,040 51,400
1998/01/22 1,110 1,120 1,050 1,070 33,800
1998/01/21 1,080 1,090 1,060 1,090 58,600
1998/01/20 1,020 1,080 1,020 1,040 65,700
1998/01/19 916 982 916 982 23,700
1998/01/16 830 881 830 881 24,300
1998/01/14 810 810 808 810 8,500
1998/01/13 800 811 800 810 4,500
1998/01/12 798 800 798 800 31,200
1998/01/09 813 813 809 810 19,100
1998/01/08 806 813 806 813 24,900
1998/01/07 797 807 797 806 13,700
1998/01/06 797 798 796 797 20,100
1998/01/05 796 797 796 796 39,700

このページの先頭へ