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 |
---|---|---|---|---|---|
2000/12/29 | 623 | 650 | 611 | 611 | 35,900 |
2000/12/28 | 640 | 650 | 640 | 650 | 17,100 |
2000/12/27 | 654 | 654 | 642 | 650 | 11,500 |
2000/12/26 | 669 | 669 | 652 | 653 | 14,100 |
2000/12/25 | 664 | 665 | 662 | 664 | 21,300 |
2000/12/22 | 661 | 664 | 655 | 660 | 3,600 |
2000/12/21 | 668 | 668 | 649 | 660 | 10,500 |
2000/12/20 | 666 | 670 | 664 | 664 | 30,700 |
2000/12/19 | 699 | 699 | 666 | 666 | 17,200 |
2000/12/18 | 695 | 698 | 692 | 698 | 6,300 |
2000/12/15 | 690 | 698 | 687 | 698 | 1,700 |
2000/12/14 | 698 | 698 | 690 | 690 | 3,400 |
2000/12/13 | 691 | 700 | 685 | 691 | 4,300 |
2000/12/12 | 700 | 700 | 691 | 691 | 2,900 |
2000/12/11 | 699 | 699 | 685 | 699 | 6,600 |
2000/12/08 | 670 | 699 | 670 | 690 | 19,900 |
2000/12/07 | 699 | 700 | 688 | 700 | 8,600 |
2000/12/06 | 699 | 700 | 691 | 700 | 2,500 |
2000/12/05 | 699 | 699 | 690 | 691 | 15,400 |
2000/12/04 | 700 | 700 | 691 | 695 | 5,900 |
2000/12/01 | 690 | 700 | 690 | 690 | 8,000 |
2000/11/30 | 670 | 690 | 668 | 690 | 51,400 |
2000/11/29 | 698 | 698 | 680 | 690 | 5,100 |
2000/11/28 | 690 | 700 | 679 | 700 | 12,200 |
2000/11/27 | 695 | 700 | 690 | 700 | 10,200 |
2000/11/24 | 710 | 715 | 694 | 702 | 14,200 |
2000/11/22 | 691 | 709 | 681 | 681 | 5,200 |
2000/11/21 | 700 | 700 | 691 | 691 | 4,200 |
2000/11/20 | 700 | 730 | 690 | 710 | 16,400 |
2000/11/17 | 689 | 700 | 688 | 698 | 8,500 |
2000/11/16 | 674 | 686 | 665 | 679 | 16,500 |
2000/11/15 | 670 | 680 | 669 | 669 | 10,800 |
2000/11/14 | 683 | 683 | 670 | 681 | 1,900 |
2000/11/13 | 683 | 686 | 668 | 683 | 7,700 |
2000/11/10 | 689 | 689 | 680 | 683 | 4,900 |
2000/11/09 | 700 | 700 | 680 | 694 | 10,000 |
2000/11/08 | 690 | 699 | 688 | 696 | 9,900 |
2000/11/07 | 710 | 710 | 698 | 698 | 1,500 |
2000/11/06 | 700 | 712 | 698 | 710 | 16,900 |
2000/11/02 | 684 | 700 | 679 | 700 | 9,300 |
2000/11/01 | 682 | 698 | 682 | 685 | 3,800 |
2000/10/31 | 680 | 685 | 650 | 685 | 7,400 |
2000/10/30 | 685 | 698 | 679 | 692 | 4,000 |
2000/10/27 | 690 | 700 | 685 | 685 | 3,700 |
2000/10/26 | 685 | 700 | 685 | 700 | 4,300 |
2000/10/25 | 702 | 715 | 697 | 700 | 15,300 |
2000/10/24 | 706 | 706 | 690 | 697 | 3,900 |
2000/10/23 | 714 | 716 | 700 | 701 | 5,900 |
2000/10/20 | 741 | 741 | 704 | 715 | 18,600 |
2000/10/19 | 650 | 684 | 650 | 684 | 7,700 |
2000/10/18 | 679 | 692 | 670 | 692 | 10,400 |
2000/10/17 | 700 | 700 | 620 | 679 | 45,900 |
2000/10/16 | 710 | 710 | 699 | 700 | 22,000 |
2000/10/13 | 703 | 704 | 696 | 700 | 39,100 |
2000/10/12 | 709 | 719 | 709 | 710 | 8,600 |
2000/10/11 | 722 | 724 | 708 | 720 | 16,500 |
2000/10/10 | 720 | 725 | 706 | 724 | 20,400 |
2000/10/06 | 730 | 734 | 720 | 729 | 8,100 |
2000/10/05 | 730 | 731 | 730 | 731 | 7,200 |
2000/10/04 | 737 | 738 | 711 | 730 | 3,400 |
2000/10/03 | 740 | 740 | 727 | 730 | 2,300 |
2000/10/02 | 750 | 750 | 710 | 730 | 4,900 |
2000/09/29 | 740 | 750 | 723 | 750 | 10,400 |
2000/09/28 | 747 | 751 | 747 | 750 | 17,100 |
2000/09/27 | 748 | 748 | 718 | 740 | 1,300 |
2000/09/26 | 749 | 750 | 745 | 748 | 4,800 |
2000/09/25 | 713 | 750 | 713 | 750 | 7,900 |
2000/09/22 | 700 | 715 | 700 | 713 | 10,100 |
2000/09/21 | 735 | 735 | 719 | 720 | 9,800 |
2000/09/20 | 720 | 729 | 720 | 729 | 14,200 |
2000/09/19 | 700 | 720 | 698 | 720 | 16,200 |
2000/09/18 | 701 | 704 | 700 | 704 | 17,900 |
2000/09/14 | 700 | 705 | 696 | 698 | 3,600 |
2000/09/13 | 700 | 710 | 695 | 696 | 5,900 |
2000/09/12 | 700 | 707 | 700 | 700 | 14,400 |
2000/09/11 | 715 | 715 | 700 | 700 | 8,100 |
2000/09/08 | 710 | 710 | 706 | 706 | 11,700 |
2000/09/07 | 715 | 715 | 690 | 710 | 19,200 |
2000/09/06 | 734 | 734 | 719 | 721 | 6,800 |
2000/09/05 | 725 | 726 | 724 | 724 | 16,600 |
2000/09/04 | 725 | 729 | 725 | 726 | 5,500 |
2000/09/01 | 730 | 730 | 720 | 723 | 9,800 |
2000/08/31 | 738 | 738 | 730 | 734 | 16,500 |
2000/08/30 | 735 | 740 | 735 | 739 | 10,200 |
2000/08/29 | 740 | 740 | 730 | 730 | 10,000 |
2000/08/28 | 740 | 741 | 736 | 740 | 10,700 |
2000/08/25 | 740 | 744 | 736 | 740 | 13,000 |
2000/08/24 | 736 | 741 | 736 | 740 | 14,400 |
2000/08/23 | 740 | 745 | 735 | 735 | 9,900 |
2000/08/22 | 745 | 748 | 741 | 743 | 4,600 |
2000/08/21 | 757 | 757 | 745 | 745 | 6,200 |
2000/08/18 | 750 | 750 | 748 | 748 | 17,200 |
2000/08/17 | 751 | 755 | 750 | 751 | 3,900 |
2000/08/16 | 755 | 759 | 750 | 751 | 5,900 |
2000/08/15 | 743 | 745 | 731 | 745 | 24,600 |
2000/08/14 | 740 | 750 | 740 | 743 | 3,700 |
2000/08/11 | 745 | 750 | 740 | 750 | 4,600 |
2000/08/10 | 749 | 749 | 740 | 746 | 3,100 |
2000/08/09 | 749 | 749 | 746 | 748 | 1,900 |
2000/08/08 | 748 | 749 | 745 | 749 | 5,300 |
2000/08/07 | 740 | 748 | 734 | 748 | 10,400 |
2000/08/04 | 750 | 750 | 731 | 740 | 12,300 |
2000/08/03 | 746 | 749 | 730 | 730 | 15,200 |
2000/08/02 | 748 | 749 | 745 | 746 | 8,900 |
2000/08/01 | 730 | 749 | 730 | 748 | 13,400 |
2000/07/31 | 713 | 749 | 713 | 730 | 18,400 |
2000/07/28 | 750 | 770 | 749 | 760 | 19,800 |
2000/07/27 | 760 | 766 | 757 | 765 | 14,500 |
2000/07/26 | 785 | 785 | 760 | 769 | 6,100 |
2000/07/25 | 790 | 805 | 790 | 805 | 11,700 |
2000/07/24 | 771 | 792 | 770 | 770 | 9,400 |
2000/07/21 | 836 | 836 | 810 | 811 | 5,700 |
2000/07/19 | 820 | 829 | 815 | 827 | 14,500 |
2000/07/18 | 840 | 847 | 829 | 830 | 20,900 |
2000/07/17 | 830 | 859 | 830 | 840 | 12,300 |
2000/07/14 | 866 | 868 | 831 | 833 | 9,200 |
2000/07/13 | 884 | 884 | 860 | 864 | 15,900 |
2000/07/12 | 880 | 884 | 873 | 874 | 10,400 |
2000/07/11 | 870 | 880 | 870 | 880 | 14,500 |
2000/07/10 | 860 | 870 | 860 | 868 | 11,700 |
2000/07/07 | 860 | 880 | 860 | 860 | 12,400 |
2000/07/06 | 883 | 900 | 880 | 880 | 29,800 |
2000/07/05 | 885 | 890 | 880 | 890 | 29,800 |
2000/07/04 | 865 | 872 | 860 | 870 | 12,900 |
2000/07/03 | 852 | 860 | 850 | 855 | 23,900 |
2000/06/30 | 843 | 852 | 843 | 850 | 15,800 |
2000/06/29 | 835 | 843 | 835 | 843 | 6,400 |
2000/06/28 | 849 | 849 | 845 | 845 | 6,500 |
2000/06/27 | 845 | 850 | 843 | 843 | 14,600 |
2000/06/26 | 850 | 850 | 840 | 840 | 7,300 |
2000/06/23 | 833 | 834 | 830 | 833 | 27,500 |
2000/06/22 | 831 | 831 | 825 | 825 | 15,200 |
2000/06/21 | 815 | 827 | 810 | 823 | 19,600 |
2000/06/20 | 820 | 835 | 816 | 818 | 16,600 |
2000/06/19 | 831 | 835 | 816 | 828 | 11,900 |
2000/06/16 | 804 | 814 | 804 | 811 | 9,700 |
2000/06/15 | 800 | 810 | 790 | 804 | 10,600 |
2000/06/14 | 799 | 800 | 787 | 800 | 6,300 |
2000/06/13 | 800 | 800 | 780 | 796 | 7,800 |
2000/06/12 | 786 | 796 | 786 | 796 | 7,200 |
2000/06/09 | 790 | 797 | 770 | 781 | 14,500 |
2000/06/08 | 780 | 790 | 770 | 790 | 14,700 |
2000/06/07 | 770 | 771 | 760 | 760 | 12,300 |
2000/06/06 | 758 | 768 | 757 | 768 | 10,700 |
2000/06/05 | 760 | 769 | 756 | 758 | 14,100 |
2000/06/02 | 757 | 759 | 757 | 759 | 11,400 |
2000/06/01 | 760 | 760 | 755 | 760 | 7,900 |
2000/05/31 | 758 | 777 | 757 | 770 | 24,500 |
2000/05/30 | 760 | 765 | 758 | 758 | 12,200 |
2000/05/29 | 760 | 768 | 750 | 768 | 5,100 |
2000/05/26 | 765 | 765 | 745 | 760 | 4,800 |
2000/05/25 | 755 | 760 | 750 | 755 | 12,800 |
2000/05/24 | 745 | 747 | 736 | 736 | 12,000 |
2000/05/23 | 742 | 752 | 740 | 745 | 29,500 |
2000/05/22 | 764 | 769 | 760 | 760 | 16,200 |
2000/05/19 | 753 | 758 | 746 | 749 | 13,100 |
2000/05/18 | 760 | 762 | 750 | 754 | 5,000 |
2000/05/17 | 750 | 750 | 746 | 750 | 4,900 |
2000/05/16 | 745 | 751 | 740 | 740 | 6,500 |
2000/05/15 | 752 | 752 | 738 | 740 | 8,200 |
2000/05/12 | 760 | 765 | 737 | 752 | 15,400 |
2000/05/11 | 769 | 769 | 752 | 760 | 3,400 |
2000/05/10 | 766 | 770 | 746 | 760 | 8,500 |
2000/05/09 | 764 | 764 | 760 | 760 | 17,400 |
2000/05/08 | 770 | 770 | 764 | 764 | 14,200 |
2000/05/02 | 765 | 769 | 764 | 764 | 9,500 |
2000/05/01 | 735 | 770 | 735 | 765 | 14,100 |
2000/04/28 | 730 | 767 | 730 | 730 | 17,400 |
2000/04/27 | 749 | 749 | 731 | 734 | 4,600 |
2000/04/26 | 745 | 750 | 740 | 750 | 4,700 |
2000/04/25 | 768 | 768 | 731 | 744 | 18,700 |
2000/04/24 | 749 | 749 | 741 | 748 | 6,800 |
2000/04/21 | 757 | 765 | 751 | 751 | 6,000 |
2000/04/20 | 750 | 764 | 750 | 757 | 5,500 |
2000/04/19 | 770 | 770 | 760 | 760 | 20,800 |
2000/04/18 | 754 | 770 | 750 | 760 | 15,700 |
2000/04/17 | 753 | 775 | 701 | 750 | 27,100 |
2000/04/14 | 800 | 800 | 783 | 783 | 4,100 |
2000/04/13 | 793 | 800 | 790 | 800 | 6,800 |
2000/04/12 | 782 | 793 | 782 | 793 | 8,600 |
2000/04/11 | 810 | 810 | 780 | 800 | 21,700 |
2000/04/10 | 789 | 810 | 787 | 800 | 11,100 |
2000/04/07 | 760 | 783 | 760 | 783 | 32,500 |
2000/04/06 | 785 | 785 | 750 | 760 | 56,900 |
2000/04/05 | 780 | 780 | 775 | 775 | 18,500 |
2000/04/04 | 790 | 790 | 781 | 781 | 11,200 |
2000/04/03 | 788 | 790 | 785 | 790 | 6,200 |
2000/03/31 | 790 | 790 | 775 | 776 | 13,100 |
2000/03/30 | 790 | 790 | 777 | 783 | 12,700 |
2000/03/29 | 780 | 794 | 775 | 775 | 10,100 |
2000/03/28 | 780 | 780 | 775 | 776 | 10,700 |
2000/03/27 | 780 | 790 | 775 | 780 | 45,300 |
2000/03/24 | 780 | 780 | 772 | 772 | 27,700 |
2000/03/23 | 780 | 780 | 770 | 778 | 23,700 |
2000/03/22 | 780 | 785 | 779 | 780 | 25,400 |
2000/03/21 | 780 | 797 | 780 | 780 | 34,700 |
2000/03/17 | 781 | 782 | 776 | 782 | 53,300 |
2000/03/16 | 779 | 790 | 769 | 775 | 41,400 |
2000/03/15 | 800 | 800 | 775 | 779 | 54,900 |
2000/03/14 | 800 | 807 | 792 | 795 | 17,400 |
2000/03/13 | 807 | 807 | 785 | 800 | 12,700 |
2000/03/10 | 803 | 807 | 780 | 780 | 55,000 |
2000/03/09 | 802 | 802 | 793 | 793 | 10,700 |
2000/03/08 | 785 | 786 | 772 | 772 | 15,700 |
2000/03/07 | 805 | 805 | 792 | 796 | 7,400 |
2000/03/06 | 820 | 820 | 786 | 805 | 11,700 |
2000/03/03 | 801 | 820 | 787 | 800 | 25,500 |
2000/03/02 | 829 | 829 | 790 | 790 | 11,400 |
2000/03/01 | 800 | 820 | 795 | 800 | 40,300 |
2000/02/29 | 780 | 809 | 776 | 794 | 26,800 |
2000/02/28 | 809 | 809 | 785 | 785 | 11,800 |
2000/02/25 | 790 | 820 | 789 | 799 | 15,700 |
2000/02/24 | 780 | 796 | 780 | 790 | 20,800 |
2000/02/23 | 800 | 800 | 780 | 789 | 13,300 |
2000/02/22 | 780 | 821 | 780 | 808 | 42,100 |
2000/02/21 | 760 | 870 | 760 | 786 | 42,900 |
2000/02/18 | 790 | 805 | 780 | 780 | 46,000 |
2000/02/17 | 811 | 814 | 790 | 790 | 19,200 |
2000/02/16 | 801 | 811 | 772 | 811 | 17,700 |
2000/02/15 | 840 | 841 | 821 | 830 | 26,800 |
2000/02/14 | 860 | 865 | 839 | 849 | 26,300 |
2000/02/10 | 870 | 873 | 840 | 860 | 30,800 |
2000/02/09 | 871 | 871 | 849 | 860 | 37,100 |
2000/02/08 | 865 | 883 | 855 | 861 | 11,400 |
2000/02/07 | 870 | 918 | 861 | 905 | 42,800 |
2000/02/04 | 830 | 880 | 827 | 870 | 33,700 |
2000/02/03 | 841 | 860 | 830 | 830 | 17,800 |
2000/02/02 | 871 | 875 | 829 | 858 | 26,800 |
2000/02/01 | 831 | 835 | 825 | 831 | 89,300 |
2000/01/31 | 800 | 839 | 795 | 805 | 96,900 |
2000/01/28 | 800 | 800 | 795 | 795 | 15,700 |
2000/01/27 | 805 | 805 | 790 | 790 | 29,400 |
2000/01/26 | 799 | 799 | 780 | 786 | 49,100 |
2000/01/25 | 800 | 800 | 786 | 799 | 49,100 |
2000/01/24 | 807 | 815 | 786 | 786 | 106,400 |
2000/01/21 | 835 | 836 | 801 | 802 | 46,500 |
2000/01/20 | 840 | 843 | 835 | 838 | 49,400 |
2000/01/19 | 835 | 844 | 835 | 840 | 64,900 |
2000/01/18 | 860 | 860 | 838 | 838 | 116,100 |
2000/01/17 | 860 | 870 | 853 | 855 | 40,600 |
2000/01/14 | 876 | 877 | 861 | 862 | 16,100 |
2000/01/13 | 900 | 901 | 870 | 876 | 14,800 |
2000/01/12 | 900 | 910 | 894 | 900 | 15,700 |
2000/01/11 | 904 | 915 | 898 | 900 | 208,100 |
2000/01/07 | 900 | 903 | 897 | 902 | 50,500 |
2000/01/06 | 885 | 885 | 853 | 853 | 9,200 |
2000/01/05 | 880 | 882 | 851 | 852 | 6,300 |
2000/01/04 | 885 | 885 | 880 | 882 | 2,500 |