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
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

このページの先頭へ