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
2001/12/28 1,088 1,160 1,088 1,144 42,500
2001/12/27 1,100 1,118 1,085 1,088 7,100
2001/12/26 1,103 1,120 1,069 1,115 12,500
2001/12/25 1,145 1,145 1,081 1,103 27,000
2001/12/21 1,109 1,145 1,080 1,145 27,300
2001/12/20 1,070 1,149 1,070 1,149 37,900
2001/12/19 1,019 1,055 1,019 1,054 36,000
2001/12/18 990 1,049 990 1,020 36,900
2001/12/17 1,031 1,071 990 990 68,100
2001/12/14 940 975 940 971 56,000
2001/12/13 953 980 940 964 5,400
2001/12/12 930 1,000 930 931 76,200
2001/12/11 1,020 1,020 920 930 79,200
2001/12/10 1,056 1,056 1,020 1,030 52,400
2001/12/07 1,113 1,125 1,060 1,060 30,800
2001/12/06 1,146 1,150 1,115 1,133 12,500
2001/12/05 1,132 1,172 1,132 1,158 48,000
2001/12/04 1,066 1,160 1,066 1,115 11,400
2001/12/03 1,150 1,200 1,055 1,066 21,900
2001/11/30 1,148 1,148 1,131 1,131 17,400
2001/11/29 1,190 1,218 1,148 1,148 22,700
2001/11/28 1,166 1,169 1,152 1,153 12,800
2001/11/27 1,190 1,220 1,169 1,169 17,700
2001/11/26 1,166 1,235 1,166 1,180 32,200
2001/11/22 1,174 1,184 1,162 1,175 13,900
2001/11/21 1,190 1,204 1,162 1,174 26,300
2001/11/20 1,120 1,210 1,110 1,170 65,000
2001/11/19 1,100 1,109 1,030 1,089 38,200
2001/11/16 1,180 1,180 1,115 1,126 23,400
2001/11/15 1,085 1,169 1,062 1,169 61,900
2001/11/14 1,194 1,194 1,080 1,080 29,400
2001/11/13 1,151 1,165 1,151 1,159 20,300
2001/11/12 1,200 1,200 1,171 1,171 70,300
2001/11/09 1,298 1,298 1,210 1,223 29,100
2001/11/08 1,310 1,310 1,263 1,302 18,400
2001/11/07 1,280 1,331 1,280 1,330 41,400
2001/11/06 1,313 1,315 1,292 1,297 29,600
2001/11/05 1,271 1,320 1,271 1,300 26,300
2001/11/02 1,280 1,300 1,270 1,290 75,300
2001/11/01 1,340 1,340 1,280 1,300 42,200
2001/10/31 1,300 1,337 1,298 1,336 40,700
2001/10/30 1,246 1,330 1,236 1,305 33,000
2001/10/29 1,341 1,349 1,300 1,326 20,500
2001/10/26 1,360 1,360 1,260 1,349 36,400
2001/10/25 1,300 1,361 1,300 1,360 81,500
2001/10/24 1,300 1,310 1,280 1,300 38,800
2001/10/23 1,310 1,310 1,290 1,300 56,300
2001/10/22 1,230 1,300 1,221 1,298 57,400
2001/10/19 1,128 1,270 1,128 1,250 82,500
2001/10/18 1,145 1,150 1,143 1,148 34,700
2001/10/17 1,092 1,151 1,092 1,148 24,600
2001/10/16 1,080 1,112 1,072 1,112 26,500
2001/10/15 1,075 1,100 1,055 1,080 17,800
2001/10/12 1,131 1,149 1,131 1,135 12,700
2001/10/11 1,150 1,150 1,125 1,125 16,100
2001/10/10 1,150 1,170 1,140 1,151 39,400
2001/10/09 1,140 1,144 1,139 1,142 28,200
2001/10/05 1,144 1,144 1,129 1,140 127,600
2001/10/04 1,145 1,145 1,118 1,144 60,700
2001/10/03 1,146 1,150 1,128 1,144 58,200
2001/10/02 1,118 1,135 1,116 1,126 85,900
2001/10/01 1,085 1,128 1,074 1,115 66,700
2001/09/28 1,071 1,100 1,071 1,085 54,500
2001/09/27 1,049 1,055 1,047 1,055 56,300
2001/09/26 1,020 1,050 1,014 1,049 80,200
2001/09/25 1,157 1,180 1,030 1,047 79,900
2001/09/21 1,185 1,200 1,155 1,155 94,100
2001/09/20 1,160 1,220 1,140 1,219 81,900
2001/09/19 1,140 1,160 1,100 1,160 75,300
2001/09/18 1,140 1,150 1,130 1,145 27,000
2001/09/17 1,109 1,155 1,100 1,147 40,500
2001/09/14 1,190 1,190 1,150 1,169 41,900
2001/09/13 1,120 1,170 1,120 1,170 40,500
2001/09/12 1,099 1,170 1,099 1,149 28,300
2001/09/11 1,199 1,200 1,181 1,199 67,100
2001/09/10 1,168 1,200 1,168 1,200 34,300
2001/09/07 1,189 1,191 1,153 1,188 52,600
2001/09/06 1,161 1,204 1,161 1,190 49,200
2001/09/05 1,200 1,211 1,200 1,201 68,900
2001/09/04 1,200 1,210 1,200 1,205 46,800
2001/09/03 1,205 1,210 1,151 1,200 90,400
2001/08/31 1,165 1,209 1,155 1,205 114,100
2001/08/30 1,133 1,169 1,115 1,169 78,100
2001/08/29 1,150 1,151 1,130 1,136 18,400
2001/08/28 1,140 1,150 1,140 1,150 24,900
2001/08/27 1,120 1,170 1,115 1,170 57,700
2001/08/24 1,080 1,115 1,080 1,115 31,800
2001/08/23 1,061 1,084 1,061 1,083 10,300
2001/08/22 1,076 1,088 1,070 1,081 25,700
2001/08/21 1,081 1,088 1,070 1,087 31,700
2001/08/20 1,080 1,085 1,060 1,081 45,300
2001/08/17 1,030 1,080 1,026 1,080 111,200
2001/08/16 1,030 1,033 1,020 1,026 31,600
2001/08/15 1,050 1,050 1,021 1,032 13,400
2001/08/14 1,058 1,058 1,000 1,058 108,500
2001/08/13 1,063 1,063 1,057 1,058 12,400
2001/08/10 1,046 1,066 1,046 1,058 16,300
2001/08/09 1,090 1,090 1,055 1,055 13,500
2001/08/08 1,089 1,098 1,089 1,095 27,800
2001/08/07 1,077 1,116 1,077 1,109 4,100
2001/08/06 1,100 1,119 1,100 1,117 6,100
2001/08/03 1,128 1,130 1,090 1,125 19,900
2001/08/02 1,131 1,132 1,115 1,128 19,100
2001/08/01 1,130 1,139 1,120 1,133 64,300
2001/07/31 1,090 1,128 1,090 1,120 25,700
2001/07/30 1,059 1,091 1,059 1,090 13,600
2001/07/27 1,110 1,118 1,089 1,099 39,800
2001/07/26 1,056 1,080 1,056 1,080 29,600
2001/07/25 1,045 1,060 1,042 1,056 32,900
2001/07/24 1,073 1,073 1,030 1,045 6,300
2001/07/23 1,066 1,072 1,045 1,068 11,600
2001/07/19 1,120 1,120 1,086 1,114 12,000
2001/07/18 1,130 1,150 1,120 1,120 92,000
2001/07/17 1,160 1,160 1,131 1,140 30,300
2001/07/16 1,142 1,180 1,131 1,160 75,500
2001/07/13 1,140 1,142 1,134 1,135 27,500
2001/07/12 1,125 1,145 1,125 1,136 63,300
2001/07/11 1,120 1,126 1,115 1,124 83,700
2001/07/10 1,111 1,134 1,111 1,134 133,400
2001/07/09 1,119 1,119 1,092 1,109 48,000
2001/07/06 1,090 1,120 1,090 1,120 80,600
2001/07/05 1,080 1,095 1,080 1,094 45,100
2001/07/04 1,094 1,099 1,066 1,080 25,700
2001/07/03 1,098 1,110 1,080 1,090 34,700
2001/07/02 1,098 1,100 1,050 1,100 49,900
2001/06/29 1,100 1,117 1,099 1,110 68,800
2001/06/28 1,145 1,147 1,100 1,119 82,300
2001/06/27 1,107 1,210 1,105 1,145 494,000
2001/06/26 997 1,087 995 1,087 272,800
2001/06/25 950 988 950 987 33,800
2001/06/22 950 950 940 950 7,900
2001/06/21 935 949 935 949 7,100
2001/06/20 950 950 930 935 16,900
2001/06/19 958 959 950 950 9,400
2001/06/18 949 970 949 968 31,500
2001/06/15 910 960 910 959 31,800
2001/06/14 951 952 940 940 12,000
2001/06/13 975 975 942 942 17,600
2001/06/12 946 975 940 975 26,800
2001/06/11 980 980 940 945 10,700
2001/06/08 985 995 960 985 91,100
2001/06/07 980 995 970 995 86,800
2001/06/06 950 1,020 950 990 177,400
2001/06/05 930 946 920 946 103,000
2001/06/04 890 926 890 924 40,000
2001/06/01 870 910 870 900 35,000
2001/05/31 876 883 870 870 11,600
2001/05/30 875 877 875 876 5,200
2001/05/29 883 895 876 895 12,200
2001/05/28 888 888 876 884 7,400
2001/05/25 860 890 859 890 13,600
2001/05/24 850 860 830 851 17,100
2001/05/23 870 870 843 850 32,100
2001/05/22 910 910 875 875 21,100
2001/05/21 890 905 890 898 6,800
2001/05/18 900 905 890 890 4,000
2001/05/17 910 910 887 900 4,900
2001/05/16 880 900 880 890 4,700
2001/05/15 881 900 881 900 4,800
2001/05/14 880 890 880 880 6,000
2001/05/11 930 930 890 890 5,600
2001/05/10 871 940 871 928 58,500
2001/05/09 857 889 857 870 20,600
2001/05/08 910 923 891 897 13,100
2001/05/07 910 935 905 910 13,200
2001/05/02 885 917 885 905 35,800
2001/05/01 858 890 858 885 30,700
2001/04/27 833 858 833 858 34,500
2001/04/26 850 850 833 833 18,200
2001/04/25 835 848 832 832 12,300
2001/04/24 835 836 831 835 10,700
2001/04/23 830 835 830 831 9,200
2001/04/20 829 829 816 829 5,100
2001/04/19 829 829 815 829 4,200
2001/04/18 820 830 820 829 8,900
2001/04/17 807 817 807 817 4,300
2001/04/16 820 830 811 827 18,200
2001/04/13 810 820 805 820 9,800
2001/04/12 810 821 810 811 2,700
2001/04/11 820 828 816 816 8,500
2001/04/10 815 818 810 816 8,400
2001/04/09 797 835 793 806 20,000
2001/04/06 805 805 791 793 15,700
2001/04/05 810 810 803 806 15,500
2001/04/04 800 812 800 810 29,300
2001/04/03 769 785 769 785 16,500
2001/04/02 778 778 769 769 6,600
2001/03/30 800 808 768 768 30,300
2001/03/29 802 808 799 808 30,400
2001/03/28 803 808 796 802 25,200
2001/03/27 780 810 780 808 31,300
2001/03/26 778 780 760 780 20,100
2001/03/23 776 779 756 776 11,500
2001/03/22 755 776 755 776 18,500
2001/03/21 745 779 743 779 20,200
2001/03/19 722 750 722 743 23,100
2001/03/16 719 726 718 722 15,100
2001/03/15 680 720 670 720 4,900
2001/03/14 700 700 688 693 7,800
2001/03/13 675 684 625 684 195,100
2001/03/12 715 715 691 691 24,800
2001/03/09 720 720 710 715 38,500
2001/03/08 725 725 710 720 14,700
2001/03/07 730 730 712 712 2,200
2001/03/06 705 730 700 730 15,800
2001/03/05 746 749 705 705 9,500
2001/03/02 703 707 700 706 54,700
2001/03/01 721 721 701 702 8,200
2001/02/28 720 736 700 720 34,000
2001/02/27 750 750 743 744 7,500
2001/02/26 749 775 745 756 32,400
2001/02/23 701 750 701 749 54,600
2001/02/22 680 703 680 696 58,300
2001/02/21 688 689 681 688 7,600
2001/02/20 680 690 679 690 24,900
2001/02/19 676 679 675 679 3,000
2001/02/16 680 683 670 675 8,900
2001/02/15 675 675 670 670 6,500
2001/02/14 678 683 661 661 11,500
2001/02/13 660 680 660 680 25,100
2001/02/09 630 651 630 650 9,100
2001/02/08 635 635 630 631 21,300
2001/02/07 635 638 631 635 18,400
2001/02/06 641 641 635 635 6,900
2001/02/05 646 655 641 641 20,500
2001/02/02 642 642 635 640 20,400
2001/02/01 641 641 634 638 25,000
2001/01/31 640 645 635 637 5,500
2001/01/30 640 647 630 647 12,200
2001/01/29 649 649 642 642 5,600
2001/01/26 642 643 636 638 12,000
2001/01/25 648 650 645 648 9,200
2001/01/24 650 650 643 648 13,200
2001/01/23 646 649 640 649 20,400
2001/01/22 640 650 640 650 8,300
2001/01/19 627 643 627 636 31,300
2001/01/18 625 633 620 625 26,500
2001/01/17 625 629 620 625 36,800
2001/01/16 630 630 622 625 6,300
2001/01/15 630 630 620 621 5,900
2001/01/12 617 637 617 625 4,500
2001/01/11 625 625 617 625 10,100
2001/01/10 621 625 620 620 16,000
2001/01/09 620 630 620 620 10,900
2001/01/05 625 636 620 621 9,100
2001/01/04 626 626 615 616 7,900

このページの先頭へ