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 |
---|---|---|---|---|---|
2002/12/30 | 823 | 836 | 804 | 833 | 3,600 |
2002/12/27 | 835 | 835 | 815 | 833 | 21,400 |
2002/12/26 | 805 | 827 | 800 | 815 | 22,900 |
2002/12/25 | 816 | 831 | 804 | 815 | 16,000 |
2002/12/24 | 831 | 839 | 826 | 826 | 5,600 |
2002/12/20 | 834 | 853 | 829 | 838 | 41,100 |
2002/12/19 | 790 | 850 | 789 | 838 | 20,100 |
2002/12/18 | 801 | 822 | 800 | 810 | 30,400 |
2002/12/17 | 807 | 807 | 791 | 800 | 17,800 |
2002/12/16 | 820 | 820 | 787 | 787 | 7,100 |
2002/12/13 | 840 | 857 | 827 | 830 | 294,900 |
2002/12/12 | 796 | 810 | 793 | 810 | 21,300 |
2002/12/11 | 777 | 783 | 770 | 771 | 12,700 |
2002/12/10 | 783 | 804 | 776 | 777 | 10,900 |
2002/12/09 | 808 | 808 | 798 | 798 | 7,400 |
2002/12/06 | 795 | 798 | 786 | 788 | 19,300 |
2002/12/05 | 790 | 798 | 779 | 795 | 10,400 |
2002/12/04 | 798 | 798 | 780 | 780 | 24,600 |
2002/12/03 | 826 | 826 | 798 | 798 | 11,100 |
2002/12/02 | 816 | 836 | 816 | 827 | 9,200 |
2002/11/29 | 820 | 831 | 816 | 826 | 31,200 |
2002/11/28 | 815 | 815 | 790 | 813 | 23,700 |
2002/11/27 | 798 | 824 | 779 | 785 | 22,600 |
2002/11/26 | 790 | 794 | 764 | 768 | 15,900 |
2002/11/25 | 785 | 799 | 785 | 790 | 30,200 |
2002/11/22 | 799 | 799 | 755 | 778 | 24,200 |
2002/11/21 | 715 | 743 | 703 | 743 | 33,000 |
2002/11/20 | 708 | 714 | 694 | 701 | 70,100 |
2002/11/19 | 750 | 750 | 705 | 708 | 44,000 |
2002/11/18 | 835 | 835 | 758 | 770 | 28,000 |
2002/11/15 | 850 | 850 | 825 | 828 | 19,100 |
2002/11/14 | 859 | 859 | 845 | 845 | 13,800 |
2002/11/13 | 880 | 880 | 851 | 859 | 14,500 |
2002/11/12 | 890 | 896 | 887 | 890 | 29,500 |
2002/11/11 | 955 | 957 | 920 | 920 | 15,500 |
2002/11/08 | 957 | 977 | 957 | 975 | 7,000 |
2002/11/07 | 955 | 979 | 955 | 979 | 15,900 |
2002/11/06 | 970 | 1,000 | 955 | 955 | 25,400 |
2002/11/05 | 999 | 1,020 | 983 | 1,000 | 16,100 |
2002/11/01 | 1,000 | 1,000 | 971 | 981 | 8,100 |
2002/10/31 | 973 | 1,050 | 956 | 1,030 | 24,400 |
2002/10/30 | 970 | 978 | 960 | 963 | 13,100 |
2002/10/29 | 980 | 980 | 970 | 970 | 2,400 |
2002/10/28 | 972 | 980 | 962 | 979 | 30,500 |
2002/10/25 | 950 | 973 | 949 | 973 | 62,000 |
2002/10/24 | 918 | 920 | 905 | 920 | 19,200 |
2002/10/23 | 875 | 908 | 863 | 908 | 15,100 |
2002/10/22 | 915 | 915 | 896 | 904 | 8,400 |
2002/10/21 | 905 | 909 | 874 | 904 | 15,500 |
2002/10/18 | 879 | 899 | 878 | 883 | 5,200 |
2002/10/17 | 903 | 905 | 878 | 879 | 6,100 |
2002/10/16 | 910 | 910 | 900 | 903 | 19,900 |
2002/10/15 | 873 | 913 | 871 | 907 | 10,500 |
2002/10/11 | 828 | 848 | 828 | 831 | 21,900 |
2002/10/10 | 740 | 768 | 736 | 768 | 24,700 |
2002/10/09 | 876 | 882 | 818 | 818 | 18,600 |
2002/10/08 | 865 | 900 | 864 | 876 | 22,200 |
2002/10/07 | 900 | 900 | 861 | 861 | 8,100 |
2002/10/04 | 911 | 913 | 890 | 911 | 16,700 |
2002/10/03 | 920 | 920 | 910 | 915 | 14,900 |
2002/10/02 | 935 | 935 | 910 | 910 | 9,900 |
2002/10/01 | 971 | 971 | 935 | 940 | 14,300 |
2002/09/30 | 930 | 955 | 930 | 951 | 6,400 |
2002/09/27 | 942 | 955 | 934 | 950 | 24,000 |
2002/09/26 | 931 | 960 | 923 | 928 | 28,700 |
2002/09/25 | 972 | 972 | 921 | 921 | 15,300 |
2002/09/24 | 985 | 994 | 960 | 981 | 22,400 |
2002/09/20 | 982 | 1,002 | 955 | 985 | 20,800 |
2002/09/19 | 980 | 1,010 | 980 | 988 | 22,600 |
2002/09/18 | 990 | 990 | 962 | 979 | 20,900 |
2002/09/17 | 960 | 983 | 958 | 980 | 74,700 |
2002/09/13 | 956 | 980 | 937 | 945 | 166,900 |
2002/09/12 | 1,082 | 1,082 | 1,065 | 1,076 | 15,500 |
2002/09/11 | 1,069 | 1,116 | 1,069 | 1,083 | 25,300 |
2002/09/10 | 1,089 | 1,128 | 1,089 | 1,109 | 24,500 |
2002/09/09 | 1,070 | 1,105 | 1,070 | 1,089 | 11,500 |
2002/09/06 | 1,115 | 1,121 | 1,085 | 1,090 | 42,900 |
2002/09/05 | 1,137 | 1,137 | 1,119 | 1,135 | 35,600 |
2002/09/04 | 1,118 | 1,120 | 1,100 | 1,117 | 38,800 |
2002/09/03 | 1,130 | 1,130 | 1,100 | 1,105 | 17,800 |
2002/09/02 | 1,138 | 1,138 | 1,096 | 1,119 | 17,200 |
2002/08/30 | 1,092 | 1,120 | 1,075 | 1,120 | 16,300 |
2002/08/29 | 1,119 | 1,130 | 1,090 | 1,090 | 36,100 |
2002/08/28 | 1,140 | 1,140 | 1,106 | 1,139 | 17,600 |
2002/08/27 | 1,144 | 1,144 | 1,102 | 1,106 | 17,200 |
2002/08/26 | 1,110 | 1,145 | 1,109 | 1,144 | 20,700 |
2002/08/23 | 1,120 | 1,130 | 1,100 | 1,100 | 19,700 |
2002/08/22 | 1,115 | 1,120 | 1,065 | 1,120 | 18,700 |
2002/08/21 | 1,100 | 1,121 | 1,099 | 1,115 | 28,600 |
2002/08/20 | 1,077 | 1,097 | 1,077 | 1,094 | 21,400 |
2002/08/19 | 1,100 | 1,101 | 1,084 | 1,097 | 33,100 |
2002/08/16 | 1,079 | 1,079 | 1,051 | 1,079 | 9,800 |
2002/08/15 | 1,079 | 1,080 | 1,072 | 1,079 | 20,800 |
2002/08/14 | 1,078 | 1,078 | 1,058 | 1,066 | 11,300 |
2002/08/13 | 1,070 | 1,070 | 1,050 | 1,051 | 5,200 |
2002/08/12 | 1,073 | 1,073 | 1,045 | 1,050 | 15,900 |
2002/08/09 | 1,070 | 1,074 | 1,050 | 1,074 | 22,100 |
2002/08/08 | 1,048 | 1,050 | 1,032 | 1,045 | 9,800 |
2002/08/07 | 1,030 | 1,034 | 1,025 | 1,027 | 10,200 |
2002/08/06 | 1,021 | 1,025 | 1,021 | 1,025 | 1,500 |
2002/08/05 | 1,069 | 1,069 | 1,030 | 1,030 | 11,000 |
2002/08/02 | 1,005 | 1,067 | 1,005 | 1,060 | 8,900 |
2002/08/01 | 1,042 | 1,042 | 1,006 | 1,018 | 4,900 |
2002/07/31 | 1,050 | 1,070 | 1,029 | 1,070 | 28,000 |
2002/07/30 | 1,021 | 1,070 | 1,010 | 1,070 | 25,600 |
2002/07/29 | 966 | 989 | 956 | 980 | 13,800 |
2002/07/26 | 1,050 | 1,050 | 1,016 | 1,016 | 40,400 |
2002/07/25 | 1,021 | 1,032 | 1,021 | 1,021 | 10,800 |
2002/07/24 | 1,029 | 1,079 | 1,010 | 1,017 | 42,100 |
2002/07/23 | 1,014 | 1,021 | 1,014 | 1,014 | 15,500 |
2002/07/22 | 980 | 1,009 | 980 | 1,002 | 11,300 |
2002/07/19 | 980 | 1,009 | 980 | 990 | 33,000 |
2002/07/18 | 953 | 980 | 953 | 980 | 25,400 |
2002/07/17 | 930 | 950 | 923 | 934 | 38,700 |
2002/07/16 | 910 | 942 | 897 | 930 | 54,200 |
2002/07/15 | 940 | 940 | 900 | 900 | 68,000 |
2002/07/12 | 941 | 995 | 941 | 950 | 13,900 |
2002/07/11 | 977 | 977 | 940 | 941 | 23,600 |
2002/07/10 | 1,002 | 1,002 | 978 | 978 | 56,100 |
2002/07/09 | 1,011 | 1,020 | 1,000 | 1,012 | 59,400 |
2002/07/08 | 1,040 | 1,040 | 1,010 | 1,010 | 16,000 |
2002/07/05 | 1,030 | 1,040 | 1,029 | 1,035 | 19,900 |
2002/07/04 | 1,041 | 1,049 | 1,039 | 1,042 | 7,300 |
2002/07/03 | 1,035 | 1,042 | 1,025 | 1,039 | 31,600 |
2002/07/02 | 1,045 | 1,045 | 1,030 | 1,035 | 26,000 |
2002/07/01 | 1,060 | 1,080 | 1,046 | 1,050 | 8,500 |
2002/06/28 | 1,026 | 1,096 | 1,026 | 1,080 | 33,300 |
2002/06/27 | 1,040 | 1,096 | 1,024 | 1,024 | 32,900 |
2002/06/26 | 1,040 | 1,050 | 1,036 | 1,050 | 21,600 |
2002/06/25 | 1,050 | 1,063 | 1,042 | 1,050 | 25,200 |
2002/06/24 | 1,030 | 1,060 | 1,030 | 1,050 | 16,100 |
2002/06/21 | 1,051 | 1,097 | 1,050 | 1,097 | 19,000 |
2002/06/20 | 1,075 | 1,090 | 1,050 | 1,070 | 8,900 |
2002/06/19 | 1,100 | 1,100 | 1,050 | 1,075 | 15,900 |
2002/06/18 | 1,090 | 1,100 | 1,060 | 1,097 | 17,900 |
2002/06/17 | 1,094 | 1,100 | 1,030 | 1,095 | 24,000 |
2002/06/14 | 1,070 | 1,160 | 1,050 | 1,154 | 92,400 |
2002/06/13 | 1,100 | 1,100 | 1,081 | 1,081 | 12,500 |
2002/06/12 | 1,128 | 1,128 | 1,089 | 1,100 | 8,600 |
2002/06/11 | 1,116 | 1,130 | 1,116 | 1,130 | 13,400 |
2002/06/10 | 1,121 | 1,123 | 1,110 | 1,117 | 21,600 |
2002/06/07 | 1,141 | 1,150 | 1,140 | 1,150 | 17,800 |
2002/06/06 | 1,147 | 1,149 | 1,142 | 1,144 | 18,200 |
2002/06/05 | 1,148 | 1,159 | 1,146 | 1,146 | 13,700 |
2002/06/04 | 1,149 | 1,150 | 1,120 | 1,149 | 15,800 |
2002/06/03 | 1,140 | 1,149 | 1,130 | 1,149 | 22,800 |
2002/05/31 | 1,121 | 1,149 | 1,117 | 1,140 | 54,100 |
2002/05/30 | 1,120 | 1,127 | 1,100 | 1,100 | 23,600 |
2002/05/29 | 1,102 | 1,122 | 1,099 | 1,120 | 22,100 |
2002/05/28 | 1,103 | 1,120 | 1,103 | 1,103 | 9,800 |
2002/05/27 | 1,120 | 1,139 | 1,102 | 1,102 | 18,300 |
2002/05/24 | 1,120 | 1,120 | 1,095 | 1,120 | 32,300 |
2002/05/23 | 1,090 | 1,115 | 1,088 | 1,095 | 15,400 |
2002/05/22 | 1,118 | 1,118 | 1,088 | 1,088 | 12,900 |
2002/05/21 | 1,099 | 1,117 | 1,090 | 1,100 | 19,500 |
2002/05/20 | 1,089 | 1,110 | 1,076 | 1,080 | 11,400 |
2002/05/17 | 1,098 | 1,100 | 1,070 | 1,070 | 10,900 |
2002/05/16 | 1,099 | 1,099 | 1,075 | 1,078 | 13,100 |
2002/05/15 | 1,100 | 1,100 | 1,080 | 1,080 | 16,900 |
2002/05/14 | 1,081 | 1,087 | 1,080 | 1,085 | 27,100 |
2002/05/13 | 1,072 | 1,081 | 1,072 | 1,077 | 3,900 |
2002/05/10 | 1,091 | 1,100 | 1,073 | 1,085 | 13,900 |
2002/05/09 | 1,091 | 1,091 | 1,071 | 1,071 | 4,300 |
2002/05/08 | 1,090 | 1,100 | 1,071 | 1,071 | 9,600 |
2002/05/07 | 1,060 | 1,065 | 1,060 | 1,060 | 5,100 |
2002/05/02 | 1,065 | 1,097 | 1,060 | 1,070 | 8,300 |
2002/05/01 | 1,082 | 1,082 | 1,062 | 1,066 | 17,000 |
2002/04/30 | 1,100 | 1,104 | 1,080 | 1,082 | 11,600 |
2002/04/26 | 1,112 | 1,120 | 1,095 | 1,117 | 20,500 |
2002/04/25 | 1,149 | 1,149 | 1,113 | 1,113 | 6,400 |
2002/04/24 | 1,111 | 1,150 | 1,102 | 1,149 | 13,000 |
2002/04/23 | 1,127 | 1,150 | 1,127 | 1,131 | 18,100 |
2002/04/22 | 1,120 | 1,128 | 1,095 | 1,127 | 23,200 |
2002/04/19 | 1,091 | 1,120 | 1,090 | 1,100 | 21,600 |
2002/04/18 | 1,111 | 1,111 | 1,091 | 1,091 | 11,100 |
2002/04/17 | 1,129 | 1,131 | 1,099 | 1,111 | 10,000 |
2002/04/16 | 1,124 | 1,129 | 1,090 | 1,118 | 7,200 |
2002/04/15 | 1,090 | 1,130 | 1,090 | 1,130 | 6,300 |
2002/04/12 | 1,086 | 1,090 | 1,080 | 1,090 | 8,200 |
2002/04/11 | 1,109 | 1,109 | 1,081 | 1,086 | 6,200 |
2002/04/10 | 1,102 | 1,139 | 1,102 | 1,109 | 8,000 |
2002/04/09 | 1,140 | 1,140 | 1,098 | 1,102 | 10,200 |
2002/04/08 | 1,141 | 1,141 | 1,098 | 1,098 | 10,900 |
2002/04/05 | 1,140 | 1,150 | 1,120 | 1,141 | 22,200 |
2002/04/04 | 1,116 | 1,153 | 1,088 | 1,145 | 40,300 |
2002/04/03 | 1,079 | 1,109 | 1,067 | 1,089 | 15,600 |
2002/04/02 | 1,083 | 1,083 | 1,060 | 1,065 | 6,100 |
2002/04/01 | 1,070 | 1,071 | 1,060 | 1,063 | 17,000 |
2002/03/29 | 1,071 | 1,100 | 1,070 | 1,070 | 8,800 |
2002/03/28 | 1,100 | 1,100 | 1,060 | 1,070 | 14,800 |
2002/03/27 | 1,065 | 1,090 | 1,065 | 1,090 | 23,300 |
2002/03/26 | 1,070 | 1,100 | 1,069 | 1,100 | 32,100 |
2002/03/25 | 1,100 | 1,109 | 1,069 | 1,085 | 24,300 |
2002/03/22 | 1,065 | 1,096 | 1,055 | 1,096 | 51,000 |
2002/03/20 | 1,120 | 1,122 | 1,050 | 1,050 | 64,300 |
2002/03/19 | 1,115 | 1,115 | 1,096 | 1,105 | 11,600 |
2002/03/18 | 1,133 | 1,133 | 1,093 | 1,095 | 21,500 |
2002/03/15 | 1,091 | 1,100 | 1,088 | 1,093 | 26,500 |
2002/03/14 | 1,123 | 1,123 | 1,082 | 1,091 | 23,400 |
2002/03/13 | 1,130 | 1,154 | 1,121 | 1,123 | 19,800 |
2002/03/12 | 1,160 | 1,164 | 1,130 | 1,157 | 25,400 |
2002/03/11 | 1,190 | 1,192 | 1,159 | 1,160 | 16,300 |
2002/03/08 | 1,159 | 1,220 | 1,151 | 1,165 | 70,500 |
2002/03/07 | 1,165 | 1,200 | 1,157 | 1,160 | 58,000 |
2002/03/06 | 1,200 | 1,200 | 1,131 | 1,145 | 28,100 |
2002/03/05 | 1,250 | 1,250 | 1,160 | 1,240 | 12,000 |
2002/03/04 | 1,219 | 1,336 | 1,219 | 1,250 | 65,100 |
2002/03/01 | 1,180 | 1,200 | 1,152 | 1,164 | 59,200 |
2002/02/28 | 1,120 | 1,200 | 1,120 | 1,182 | 39,700 |
2002/02/27 | 1,130 | 1,150 | 1,095 | 1,120 | 53,300 |
2002/02/26 | 1,106 | 1,130 | 1,106 | 1,130 | 6,600 |
2002/02/25 | 1,149 | 1,150 | 1,100 | 1,114 | 12,700 |
2002/02/22 | 1,150 | 1,150 | 1,130 | 1,149 | 9,100 |
2002/02/21 | 1,109 | 1,150 | 1,090 | 1,150 | 7,200 |
2002/02/20 | 1,102 | 1,112 | 1,075 | 1,109 | 17,100 |
2002/02/19 | 1,120 | 1,120 | 1,103 | 1,103 | 9,000 |
2002/02/18 | 1,100 | 1,136 | 1,100 | 1,128 | 5,000 |
2002/02/15 | 1,100 | 1,135 | 1,099 | 1,126 | 9,300 |
2002/02/14 | 1,143 | 1,145 | 1,121 | 1,121 | 9,100 |
2002/02/13 | 1,107 | 1,149 | 1,107 | 1,138 | 21,500 |
2002/02/12 | 1,140 | 1,140 | 1,080 | 1,110 | 18,900 |
2002/02/08 | 1,100 | 1,126 | 1,080 | 1,116 | 39,500 |
2002/02/07 | 1,100 | 1,100 | 1,082 | 1,088 | 18,200 |
2002/02/06 | 1,020 | 1,100 | 1,020 | 1,100 | 19,600 |
2002/02/05 | 1,050 | 1,055 | 1,034 | 1,034 | 20,100 |
2002/02/04 | 1,110 | 1,110 | 1,061 | 1,062 | 14,900 |
2002/02/01 | 1,120 | 1,135 | 1,090 | 1,116 | 18,400 |
2002/01/31 | 1,121 | 1,130 | 1,120 | 1,120 | 9,200 |
2002/01/30 | 1,102 | 1,148 | 1,102 | 1,143 | 21,700 |
2002/01/29 | 1,149 | 1,149 | 1,124 | 1,139 | 21,100 |
2002/01/28 | 1,140 | 1,140 | 1,110 | 1,140 | 51,800 |
2002/01/25 | 1,149 | 1,149 | 1,123 | 1,137 | 21,800 |
2002/01/24 | 1,127 | 1,140 | 1,109 | 1,123 | 10,000 |
2002/01/23 | 1,059 | 1,150 | 1,055 | 1,148 | 83,300 |
2002/01/22 | 1,090 | 1,099 | 1,065 | 1,099 | 29,900 |
2002/01/21 | 1,020 | 1,130 | 1,010 | 1,110 | 37,200 |
2002/01/18 | 1,030 | 1,100 | 1,000 | 1,100 | 21,400 |
2002/01/17 | 1,015 | 1,030 | 1,011 | 1,029 | 19,000 |
2002/01/16 | 1,025 | 1,077 | 1,016 | 1,016 | 22,000 |
2002/01/15 | 1,050 | 1,069 | 1,025 | 1,025 | 26,100 |
2002/01/11 | 1,055 | 1,087 | 1,055 | 1,055 | 32,400 |
2002/01/10 | 1,070 | 1,071 | 1,050 | 1,050 | 34,300 |
2002/01/09 | 1,078 | 1,130 | 1,065 | 1,087 | 20,800 |
2002/01/08 | 1,114 | 1,149 | 1,081 | 1,081 | 19,000 |
2002/01/07 | 1,127 | 1,127 | 1,082 | 1,120 | 6,200 |
2002/01/04 | 1,074 | 1,130 | 1,074 | 1,128 | 5,500 |