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 |
---|---|---|---|---|---|
1999/12/30 | 886 | 886 | 851 | 885 | 2,200 |
1999/12/29 | 840 | 900 | 840 | 852 | 11,200 |
1999/12/28 | 845 | 859 | 845 | 850 | 2,800 |
1999/12/27 | 850 | 866 | 846 | 850 | 8,700 |
1999/12/24 | 885 | 885 | 866 | 866 | 10,800 |
1999/12/22 | 850 | 891 | 850 | 850 | 20,500 |
1999/12/21 | 900 | 900 | 850 | 850 | 13,200 |
1999/12/20 | 910 | 910 | 847 | 851 | 14,400 |
1999/12/17 | 850 | 930 | 850 | 930 | 34,600 |
1999/12/16 | 856 | 856 | 850 | 851 | 18,300 |
1999/12/15 | 895 | 895 | 859 | 860 | 25,000 |
1999/12/14 | 925 | 925 | 899 | 899 | 2,300 |
1999/12/13 | 883 | 893 | 865 | 865 | 61,800 |
1999/12/10 | 920 | 970 | 900 | 900 | 116,100 |
1999/12/09 | 900 | 900 | 862 | 870 | 92,500 |
1999/12/08 | 920 | 920 | 896 | 917 | 19,800 |
1999/12/07 | 860 | 876 | 855 | 876 | 13,700 |
1999/12/06 | 955 | 960 | 910 | 910 | 7,300 |
1999/12/03 | 900 | 960 | 870 | 960 | 28,900 |
1999/12/02 | 940 | 980 | 915 | 917 | 49,500 |
1999/12/01 | 920 | 942 | 910 | 930 | 10,400 |
1999/11/30 | 883 | 920 | 880 | 920 | 32,400 |
1999/11/29 | 880 | 900 | 862 | 880 | 7,200 |
1999/11/26 | 947 | 959 | 940 | 940 | 15,600 |
1999/11/25 | 969 | 969 | 950 | 950 | 11,700 |
1999/11/24 | 970 | 979 | 950 | 950 | 21,000 |
1999/11/22 | 990 | 990 | 950 | 990 | 7,800 |
1999/11/19 | 964 | 990 | 940 | 955 | 20,900 |
1999/11/18 | 917 | 928 | 910 | 924 | 12,400 |
1999/11/17 | 910 | 912 | 895 | 912 | 29,700 |
1999/11/16 | 851 | 905 | 851 | 900 | 37,400 |
1999/11/15 | 900 | 902 | 850 | 857 | 29,900 |
1999/11/12 | 950 | 950 | 900 | 912 | 56,600 |
1999/11/11 | 975 | 975 | 948 | 955 | 23,000 |
1999/11/10 | 990 | 998 | 978 | 980 | 27,500 |
1999/11/09 | 990 | 998 | 970 | 979 | 22,100 |
1999/11/08 | 1,058 | 1,058 | 990 | 990 | 4,400 |
1999/11/05 | 1,050 | 1,080 | 1,002 | 1,080 | 9,300 |
1999/11/04 | 1,050 | 1,060 | 1,050 | 1,060 | 7,200 |
1999/11/02 | 1,030 | 1,052 | 1,030 | 1,050 | 3,700 |
1999/11/01 | 1,058 | 1,058 | 1,030 | 1,030 | 5,500 |
1999/10/29 | 1,000 | 1,050 | 992 | 1,050 | 9,100 |
1999/10/28 | 992 | 1,000 | 992 | 995 | 3,700 |
1999/10/27 | 996 | 1,000 | 990 | 990 | 19,600 |
1999/10/26 | 1,000 | 1,005 | 995 | 996 | 11,400 |
1999/10/25 | 1,052 | 1,055 | 990 | 990 | 25,100 |
1999/10/22 | 1,010 | 1,100 | 1,010 | 1,050 | 17,900 |
1999/10/21 | 1,021 | 1,021 | 1,011 | 1,020 | 16,400 |
1999/10/20 | 1,080 | 1,081 | 1,009 | 1,021 | 18,100 |
1999/10/19 | 1,080 | 1,080 | 1,050 | 1,070 | 14,200 |
1999/10/18 | 1,100 | 1,121 | 1,080 | 1,080 | 14,600 |
1999/10/15 | 1,131 | 1,140 | 1,122 | 1,123 | 15,000 |
1999/10/14 | 1,140 | 1,151 | 1,139 | 1,151 | 9,200 |
1999/10/13 | 1,120 | 1,169 | 1,109 | 1,139 | 12,500 |
1999/10/12 | 1,121 | 1,159 | 1,121 | 1,143 | 16,500 |
1999/10/08 | 1,166 | 1,186 | 1,120 | 1,120 | 13,500 |
1999/10/07 | 1,180 | 1,250 | 1,180 | 1,186 | 4,300 |
1999/10/06 | 1,206 | 1,206 | 1,156 | 1,178 | 9,100 |
1999/10/05 | 1,220 | 1,220 | 1,186 | 1,186 | 2,900 |
1999/10/04 | 1,229 | 1,229 | 1,229 | 1,229 | 300 |
1999/10/01 | 1,191 | 1,229 | 1,160 | 1,166 | 10,000 |
1999/09/30 | 1,144 | 1,250 | 1,144 | 1,230 | 28,900 |
1999/09/29 | 1,141 | 1,210 | 1,117 | 1,123 | 22,600 |
1999/09/28 | 1,200 | 1,200 | 1,140 | 1,141 | 17,300 |
1999/09/27 | 1,217 | 1,221 | 1,160 | 1,160 | 16,600 |
1999/09/24 | 1,235 | 1,260 | 1,150 | 1,207 | 32,100 |
1999/09/22 | 1,273 | 1,273 | 1,230 | 1,233 | 5,100 |
1999/09/21 | 1,300 | 1,300 | 1,220 | 1,253 | 8,600 |
1999/09/20 | 1,310 | 1,310 | 1,254 | 1,298 | 18,200 |
1999/09/17 | 1,331 | 1,337 | 1,220 | 1,254 | 10,900 |
1999/09/16 | 1,240 | 1,290 | 1,210 | 1,270 | 21,200 |
1999/09/14 | 1,319 | 1,319 | 1,298 | 1,300 | 29,200 |
1999/09/13 | 1,281 | 1,325 | 1,281 | 1,325 | 15,200 |
1999/09/10 | 1,360 | 1,360 | 1,301 | 1,301 | 29,400 |
1999/09/09 | 1,320 | 1,350 | 1,300 | 1,300 | 44,500 |
1999/09/08 | 1,241 | 1,273 | 1,237 | 1,271 | 10,900 |
1999/09/07 | 1,237 | 1,252 | 1,237 | 1,241 | 12,300 |
1999/09/06 | 1,298 | 1,298 | 1,250 | 1,259 | 7,100 |
1999/09/03 | 1,245 | 1,320 | 1,245 | 1,299 | 2,700 |
1999/09/02 | 1,280 | 1,280 | 1,235 | 1,269 | 10,200 |
1999/09/01 | 1,350 | 1,350 | 1,250 | 1,270 | 8,800 |
1999/08/31 | 1,350 | 1,360 | 1,302 | 1,360 | 8,700 |
1999/08/30 | 1,240 | 1,361 | 1,240 | 1,360 | 9,400 |
1999/08/27 | 1,300 | 1,320 | 1,300 | 1,300 | 29,700 |
1999/08/26 | 1,284 | 1,328 | 1,284 | 1,320 | 23,900 |
1999/08/25 | 1,259 | 1,285 | 1,256 | 1,285 | 10,200 |
1999/08/24 | 1,232 | 1,275 | 1,232 | 1,259 | 20,600 |
1999/08/23 | 1,231 | 1,240 | 1,225 | 1,230 | 11,700 |
1999/08/20 | 1,227 | 1,229 | 1,217 | 1,229 | 15,600 |
1999/08/19 | 1,289 | 1,289 | 1,222 | 1,229 | 2,500 |
1999/08/18 | 1,210 | 1,240 | 1,210 | 1,220 | 11,700 |
1999/08/17 | 1,272 | 1,290 | 1,200 | 1,202 | 12,900 |
1999/08/16 | 1,250 | 1,270 | 1,245 | 1,270 | 7,000 |
1999/08/13 | 1,221 | 1,230 | 1,219 | 1,220 | 12,800 |
1999/08/12 | 1,290 | 1,290 | 1,211 | 1,211 | 5,800 |
1999/08/11 | 1,182 | 1,301 | 1,182 | 1,290 | 7,300 |
1999/08/10 | 1,271 | 1,302 | 1,271 | 1,302 | 8,300 |
1999/08/09 | 1,171 | 1,200 | 1,171 | 1,171 | 27,600 |
1999/08/06 | 1,230 | 1,230 | 1,200 | 1,200 | 67,500 |
1999/08/05 | 1,300 | 1,300 | 1,271 | 1,271 | 20,900 |
1999/08/04 | 1,312 | 1,322 | 1,298 | 1,300 | 25,000 |
1999/08/03 | 1,311 | 1,329 | 1,311 | 1,315 | 6,100 |
1999/08/02 | 1,303 | 1,349 | 1,303 | 1,310 | 6,900 |
1999/07/30 | 1,322 | 1,370 | 1,300 | 1,300 | 47,100 |
1999/07/29 | 1,350 | 1,351 | 1,346 | 1,346 | 8,200 |
1999/07/28 | 1,362 | 1,363 | 1,360 | 1,361 | 16,400 |
1999/07/27 | 1,374 | 1,374 | 1,366 | 1,369 | 9,200 |
1999/07/26 | 1,366 | 1,375 | 1,366 | 1,374 | 1,200 |
1999/07/23 | 1,420 | 1,421 | 1,350 | 1,362 | 30,000 |
1999/07/22 | 1,450 | 1,453 | 1,402 | 1,453 | 12,600 |
1999/07/21 | 1,450 | 1,470 | 1,450 | 1,463 | 13,200 |
1999/07/19 | 1,461 | 1,471 | 1,421 | 1,464 | 27,000 |
1999/07/16 | 1,425 | 1,425 | 1,380 | 1,381 | 8,400 |
1999/07/15 | 1,420 | 1,437 | 1,420 | 1,425 | 13,100 |
1999/07/14 | 1,456 | 1,456 | 1,436 | 1,446 | 8,900 |
1999/07/13 | 1,470 | 1,470 | 1,452 | 1,456 | 11,500 |
1999/07/12 | 1,470 | 1,471 | 1,464 | 1,464 | 12,600 |
1999/07/09 | 1,439 | 1,461 | 1,435 | 1,460 | 27,400 |
1999/07/08 | 1,450 | 1,472 | 1,430 | 1,440 | 25,200 |
1999/07/07 | 1,490 | 1,500 | 1,451 | 1,451 | 37,600 |
1999/07/06 | 1,480 | 1,500 | 1,450 | 1,500 | 117,600 |
1999/07/05 | 1,390 | 1,445 | 1,390 | 1,445 | 72,900 |
1999/07/02 | 1,302 | 1,330 | 1,302 | 1,330 | 22,200 |
1999/07/01 | 1,283 | 1,330 | 1,283 | 1,301 | 17,700 |
1999/06/30 | 1,306 | 1,310 | 1,280 | 1,281 | 36,900 |
1999/06/29 | 1,366 | 1,366 | 1,320 | 1,330 | 16,000 |
1999/06/28 | 1,390 | 1,390 | 1,366 | 1,366 | 11,100 |
1999/06/25 | 1,359 | 1,371 | 1,330 | 1,370 | 8,900 |
1999/06/24 | 1,290 | 1,303 | 1,290 | 1,290 | 15,800 |
1999/06/23 | 1,305 | 1,315 | 1,300 | 1,306 | 29,100 |
1999/06/22 | 1,335 | 1,337 | 1,300 | 1,319 | 34,300 |
1999/06/21 | 1,290 | 1,317 | 1,290 | 1,307 | 40,100 |
1999/06/18 | 1,359 | 1,374 | 1,359 | 1,360 | 13,100 |
1999/06/17 | 1,360 | 1,367 | 1,347 | 1,362 | 17,400 |
1999/06/16 | 1,381 | 1,381 | 1,351 | 1,362 | 7,200 |
1999/06/15 | 1,399 | 1,399 | 1,380 | 1,381 | 2,500 |
1999/06/14 | 1,370 | 1,410 | 1,370 | 1,400 | 3,100 |
1999/06/11 | 1,465 | 1,465 | 1,410 | 1,410 | 30,900 |
1999/06/10 | 1,390 | 1,430 | 1,390 | 1,405 | 20,800 |
1999/06/09 | 1,295 | 1,362 | 1,295 | 1,362 | 10,500 |
1999/06/08 | 1,300 | 1,304 | 1,295 | 1,295 | 11,100 |
1999/06/07 | 1,238 | 1,286 | 1,238 | 1,280 | 9,200 |
1999/06/04 | 1,268 | 1,268 | 1,230 | 1,236 | 18,900 |
1999/06/03 | 1,268 | 1,280 | 1,267 | 1,268 | 45,900 |
1999/06/02 | 1,250 | 1,260 | 1,248 | 1,255 | 51,400 |
1999/06/01 | 1,230 | 1,231 | 1,209 | 1,230 | 21,400 |
1999/05/31 | 1,300 | 1,306 | 1,230 | 1,233 | 31,700 |
1999/05/28 | 1,336 | 1,336 | 1,300 | 1,301 | 5,800 |
1999/05/27 | 1,400 | 1,400 | 1,374 | 1,374 | 47,200 |
1999/05/26 | 1,380 | 1,390 | 1,380 | 1,389 | 13,200 |
1999/05/25 | 1,330 | 1,416 | 1,330 | 1,360 | 6,800 |
1999/05/24 | 1,345 | 1,345 | 1,310 | 1,310 | 6,600 |
1999/05/21 | 1,341 | 1,346 | 1,338 | 1,342 | 27,100 |
1999/05/20 | 1,456 | 1,456 | 1,305 | 1,327 | 24,800 |
1999/05/19 | 1,450 | 1,460 | 1,400 | 1,440 | 22,500 |
1999/05/18 | 1,402 | 1,452 | 1,402 | 1,445 | 52,100 |
1999/05/17 | 1,400 | 1,449 | 1,400 | 1,422 | 8,500 |
1999/05/14 | 1,379 | 1,400 | 1,359 | 1,391 | 23,700 |
1999/05/13 | 1,450 | 1,450 | 1,399 | 1,400 | 13,200 |
1999/05/12 | 1,420 | 1,445 | 1,420 | 1,445 | 12,700 |
1999/05/11 | 1,445 | 1,445 | 1,420 | 1,420 | 25,900 |
1999/05/10 | 1,480 | 1,490 | 1,445 | 1,445 | 33,200 |
1999/05/07 | 1,500 | 1,500 | 1,470 | 1,470 | 44,000 |
1999/05/06 | 1,455 | 1,500 | 1,455 | 1,490 | 50,300 |
1999/04/30 | 1,411 | 1,455 | 1,411 | 1,455 | 79,500 |
1999/04/28 | 1,440 | 1,455 | 1,430 | 1,439 | 58,800 |
1999/04/27 | 1,490 | 1,494 | 1,440 | 1,455 | 53,200 |
1999/04/26 | 1,430 | 1,490 | 1,401 | 1,490 | 59,600 |
1999/04/23 | 1,350 | 1,441 | 1,350 | 1,430 | 54,700 |
1999/04/22 | 1,315 | 1,350 | 1,315 | 1,349 | 3,900 |
1999/04/21 | 1,349 | 1,350 | 1,315 | 1,315 | 27,500 |
1999/04/20 | 1,315 | 1,356 | 1,315 | 1,355 | 8,800 |
1999/04/19 | 1,320 | 1,325 | 1,311 | 1,311 | 31,500 |
1999/04/16 | 1,310 | 1,320 | 1,300 | 1,310 | 36,900 |
1999/04/15 | 1,450 | 1,479 | 1,397 | 1,397 | 21,100 |
1999/04/14 | 1,480 | 1,480 | 1,415 | 1,415 | 3,100 |
1999/04/13 | 1,610 | 1,610 | 1,510 | 1,511 | 49,700 |
1999/04/12 | 1,600 | 1,615 | 1,555 | 1,555 | 117,200 |
1999/04/09 | 1,425 | 1,580 | 1,420 | 1,571 | 45,900 |
1999/04/08 | 1,316 | 1,390 | 1,316 | 1,385 | 43,900 |
1999/04/07 | 1,318 | 1,318 | 1,300 | 1,311 | 39,400 |
1999/04/06 | 1,300 | 1,320 | 1,291 | 1,306 | 45,700 |
1999/04/05 | 1,270 | 1,284 | 1,270 | 1,280 | 53,700 |
1999/04/02 | 1,135 | 1,270 | 1,135 | 1,270 | 34,400 |
1999/04/01 | 1,125 | 1,135 | 1,120 | 1,135 | 44,500 |
1999/03/31 | 1,161 | 1,182 | 1,155 | 1,158 | 16,100 |
1999/03/30 | 1,150 | 1,162 | 1,150 | 1,161 | 7,200 |
1999/03/29 | 1,115 | 1,151 | 1,115 | 1,140 | 17,700 |
1999/03/26 | 1,149 | 1,158 | 1,115 | 1,115 | 5,800 |
1999/03/25 | 1,115 | 1,150 | 1,115 | 1,149 | 5,200 |
1999/03/24 | 1,122 | 1,124 | 1,115 | 1,115 | 4,800 |
1999/03/23 | 1,160 | 1,168 | 1,111 | 1,111 | 25,300 |
1999/03/19 | 1,180 | 1,200 | 1,180 | 1,189 | 29,600 |
1999/03/18 | 1,150 | 1,180 | 1,150 | 1,160 | 13,100 |
1999/03/17 | 1,163 | 1,170 | 1,150 | 1,170 | 15,500 |
1999/03/16 | 1,180 | 1,180 | 1,163 | 1,163 | 2,300 |
1999/03/15 | 1,200 | 1,200 | 1,160 | 1,180 | 36,900 |
1999/03/12 | 1,250 | 1,251 | 1,200 | 1,220 | 26,400 |
1999/03/11 | 1,075 | 1,249 | 1,075 | 1,185 | 4,200 |
1999/03/10 | 1,247 | 1,280 | 1,247 | 1,249 | 12,300 |
1999/03/09 | 1,250 | 1,250 | 1,230 | 1,250 | 5,000 |
1999/03/08 | 1,241 | 1,250 | 1,227 | 1,247 | 11,600 |
1999/03/05 | 1,250 | 1,250 | 1,223 | 1,240 | 18,600 |
1999/03/04 | 1,250 | 1,250 | 1,250 | 1,250 | 8,200 |
1999/03/03 | 1,242 | 1,243 | 1,223 | 1,240 | 15,200 |
1999/03/02 | 1,247 | 1,250 | 1,227 | 1,243 | 2,500 |
1999/03/01 | 1,251 | 1,251 | 1,151 | 1,227 | 13,300 |
1999/02/26 | 1,275 | 1,350 | 1,220 | 1,250 | 27,500 |
1999/02/25 | 1,191 | 1,230 | 1,191 | 1,215 | 22,000 |
1999/02/24 | 1,170 | 1,199 | 1,160 | 1,191 | 13,400 |
1999/02/23 | 1,150 | 1,200 | 1,149 | 1,170 | 24,700 |
1999/02/22 | 1,102 | 1,115 | 1,101 | 1,115 | 10,900 |
1999/02/19 | 1,101 | 1,102 | 1,101 | 1,102 | 1,700 |
1999/02/18 | 1,112 | 1,120 | 1,100 | 1,100 | 14,600 |
1999/02/17 | 1,112 | 1,120 | 1,112 | 1,112 | 6,300 |
1999/02/16 | 1,115 | 1,118 | 1,115 | 1,118 | 38,100 |
1999/02/15 | 1,146 | 1,150 | 1,145 | 1,150 | 10,400 |
1999/02/12 | 1,154 | 1,155 | 1,145 | 1,146 | 6,700 |
1999/02/10 | 1,076 | 1,196 | 1,076 | 1,180 | 3,000 |
1999/02/09 | 1,030 | 1,050 | 1,030 | 1,050 | 11,300 |
1999/02/08 | 1,030 | 1,041 | 1,030 | 1,040 | 10,400 |
1999/02/05 | 1,063 | 1,066 | 1,021 | 1,021 | 5,700 |
1999/02/04 | 1,095 | 1,100 | 1,055 | 1,080 | 9,100 |
1999/02/03 | 1,128 | 1,130 | 1,101 | 1,115 | 22,300 |
1999/02/02 | 1,130 | 1,149 | 1,130 | 1,130 | 8,000 |
1999/02/01 | 1,152 | 1,152 | 1,130 | 1,131 | 7,700 |
1999/01/29 | 1,200 | 1,201 | 1,091 | 1,130 | 15,800 |
1999/01/28 | 1,200 | 1,205 | 1,198 | 1,201 | 38,600 |
1999/01/27 | 1,197 | 1,200 | 1,195 | 1,198 | 27,600 |
1999/01/26 | 1,195 | 1,200 | 1,193 | 1,193 | 23,600 |
1999/01/25 | 1,170 | 1,199 | 1,170 | 1,198 | 19,100 |
1999/01/22 | 1,170 | 1,185 | 1,160 | 1,170 | 5,900 |
1999/01/21 | 1,130 | 1,185 | 1,130 | 1,170 | 16,600 |
1999/01/20 | 1,130 | 1,130 | 1,040 | 1,120 | 26,400 |
1999/01/19 | 1,130 | 1,135 | 1,050 | 1,130 | 62,200 |
1999/01/18 | 1,130 | 1,133 | 1,125 | 1,129 | 17,900 |
1999/01/14 | 1,125 | 1,135 | 1,120 | 1,133 | 28,400 |
1999/01/13 | 1,120 | 1,130 | 1,110 | 1,125 | 13,900 |
1999/01/12 | 1,113 | 1,120 | 1,080 | 1,120 | 19,000 |
1999/01/11 | 1,110 | 1,112 | 1,110 | 1,112 | 200 |
1999/01/08 | 1,100 | 1,103 | 1,100 | 1,103 | 4,800 |
1999/01/07 | 1,110 | 1,110 | 1,100 | 1,104 | 12,800 |
1999/01/06 | 1,105 | 1,110 | 1,100 | 1,110 | 8,100 |
1999/01/05 | 1,098 | 1,105 | 1,055 | 1,105 | 23,500 |
1999/01/04 | 990 | 1,105 | 990 | 1,105 | 4,700 |