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
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

このページの先頭へ