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
2003/12/30 1,456 1,456 1,408 1,448 10,600
2003/12/29 1,469 1,470 1,430 1,455 28,700
2003/12/26 1,400 1,437 1,393 1,428 47,900
2003/12/25 1,400 1,400 1,385 1,398 22,300
2003/12/24 1,375 1,385 1,375 1,385 40,400
2003/12/22 1,350 1,379 1,338 1,375 48,400
2003/12/19 1,330 1,348 1,328 1,338 40,100
2003/12/18 1,272 1,299 1,272 1,289 41,100
2003/12/17 1,282 1,285 1,265 1,271 30,300
2003/12/16 1,251 1,288 1,230 1,242 75,600
2003/12/15 1,346 1,357 1,321 1,328 58,600
2003/12/12 1,261 1,318 1,261 1,302 106,000
2003/12/11 1,308 1,330 1,290 1,299 50,400
2003/12/10 1,336 1,337 1,291 1,308 44,200
2003/12/09 1,382 1,385 1,330 1,336 34,600
2003/12/08 1,336 1,382 1,336 1,382 22,400
2003/12/05 1,383 1,387 1,327 1,336 66,300
2003/12/04 1,397 1,408 1,380 1,383 80,100
2003/12/03 1,339 1,399 1,330 1,380 110,400
2003/12/02 1,302 1,321 1,302 1,319 45,800
2003/12/01 1,250 1,316 1,250 1,300 42,100
2003/11/28 1,243 1,256 1,235 1,250 32,200
2003/11/27 1,250 1,252 1,240 1,243 103,200
2003/11/26 1,258 1,259 1,226 1,247 22,400
2003/11/25 1,331 1,331 1,245 1,251 13,400
2003/11/21 1,300 1,300 1,247 1,251 7,000
2003/11/20 1,225 1,268 1,216 1,252 9,600
2003/11/19 1,201 1,309 1,201 1,263 17,700
2003/11/18 1,221 1,260 1,200 1,250 35,400
2003/11/17 1,352 1,353 1,272 1,283 64,400
2003/11/14 1,322 1,342 1,300 1,332 50,200
2003/11/13 1,373 1,373 1,308 1,342 35,700
2003/11/12 1,366 1,395 1,366 1,393 34,800
2003/11/11 1,329 1,359 1,280 1,359 26,900
2003/11/10 1,375 1,386 1,361 1,369 7,700
2003/11/07 1,380 1,390 1,342 1,382 51,100
2003/11/06 1,380 1,402 1,380 1,380 116,000
2003/11/05 1,290 1,389 1,290 1,359 120,000
2003/11/04 1,250 1,289 1,231 1,289 47,600
2003/10/31 1,198 1,238 1,198 1,229 10,900
2003/10/30 1,205 1,246 1,205 1,239 15,600
2003/10/29 1,180 1,230 1,179 1,215 37,700
2003/10/28 1,146 1,168 1,135 1,159 10,700
2003/10/27 1,200 1,200 1,137 1,146 19,400
2003/10/24 1,190 1,199 1,112 1,180 23,400
2003/10/23 1,220 1,220 1,180 1,180 39,000
2003/10/22 1,261 1,261 1,230 1,230 28,300
2003/10/21 1,201 1,255 1,201 1,221 69,200
2003/10/20 1,186 1,210 1,181 1,203 35,800
2003/10/17 1,222 1,241 1,222 1,226 24,500
2003/10/16 1,258 1,258 1,233 1,241 17,900
2003/10/15 1,260 1,283 1,253 1,257 59,100
2003/10/14 1,297 1,298 1,239 1,240 39,900
2003/10/10 1,295 1,343 1,289 1,301 215,300
2003/10/09 1,263 1,299 1,240 1,270 80,500
2003/10/08 1,245 1,261 1,235 1,243 22,700
2003/10/07 1,270 1,270 1,240 1,249 25,400
2003/10/06 1,290 1,294 1,259 1,270 37,400
2003/10/03 1,298 1,298 1,270 1,285 84,800
2003/10/02 1,259 1,295 1,231 1,295 191,600
2003/10/01 1,225 1,269 1,225 1,234 210,800
2003/09/30 1,140 1,147 1,126 1,145 35,400
2003/09/29 1,142 1,150 1,129 1,131 14,100
2003/09/26 1,164 1,164 1,124 1,141 13,700
2003/09/25 1,169 1,180 1,159 1,174 28,900
2003/09/24 1,195 1,195 1,166 1,180 96,600
2003/09/22 1,171 1,175 1,150 1,175 12,800
2003/09/19 1,180 1,180 1,167 1,177 32,900
2003/09/18 1,190 1,190 1,175 1,180 24,900
2003/09/17 1,190 1,190 1,165 1,180 49,400
2003/09/16 1,140 1,161 1,140 1,151 24,900
2003/09/12 1,120 1,167 1,120 1,160 74,600
2003/09/11 1,156 1,163 1,115 1,123 68,100
2003/09/10 1,180 1,202 1,169 1,169 72,500
2003/09/09 1,172 1,200 1,155 1,163 33,500
2003/09/08 1,150 1,195 1,143 1,184 64,500
2003/09/05 1,185 1,185 1,120 1,143 72,100
2003/09/04 1,190 1,202 1,175 1,191 21,200
2003/09/03 1,209 1,230 1,194 1,200 63,600
2003/09/02 1,210 1,280 1,200 1,208 73,100
2003/09/01 1,170 1,200 1,160 1,192 60,600
2003/08/29 1,170 1,200 1,147 1,175 67,600
2003/08/28 1,156 1,184 1,151 1,168 48,700
2003/08/27 1,209 1,210 1,196 1,196 87,100
2003/08/26 1,204 1,225 1,199 1,208 185,900
2003/08/25 1,195 1,240 1,160 1,199 332,900
2003/08/22 1,080 1,095 1,070 1,075 194,200
2003/08/21 1,079 1,089 1,061 1,081 185,900
2003/08/20 1,050 1,071 1,049 1,059 168,200
2003/08/19 1,045 1,045 1,010 1,023 27,500
2003/08/18 1,064 1,064 1,038 1,040 101,600
2003/08/15 989 1,045 980 1,044 193,800
2003/08/14 971 995 971 979 88,500
2003/08/13 995 995 970 970 100,700
2003/08/12 960 1,018 953 969 109,800
2003/08/11 960 968 958 958 37,500
2003/08/08 980 980 960 960 80,600
2003/08/07 988 1,000 980 990 363,600
2003/08/06 950 990 945 978 103,000
2003/08/05 1,016 1,016 960 965 127,300
2003/08/04 915 921 912 916 40,800
2003/08/01 884 908 884 895 45,200
2003/07/31 910 911 874 874 25,200
2003/07/30 916 928 913 921 22,700
2003/07/29 948 950 939 939 61,400
2003/07/28 941 941 935 938 38,400
2003/07/25 950 950 928 928 31,700
2003/07/24 925 950 920 920 76,500
2003/07/23 915 925 915 925 12,000
2003/07/22 900 940 900 915 46,300
2003/07/18 940 940 929 930 25,400
2003/07/17 954 954 920 944 11,600
2003/07/16 961 965 944 944 24,400
2003/07/15 975 975 950 951 24,300
2003/07/14 955 957 951 955 54,100
2003/07/11 977 980 950 952 20,100
2003/07/10 1,000 1,000 987 987 17,500
2003/07/09 1,040 1,040 1,007 1,029 48,700
2003/07/08 1,031 1,048 1,022 1,038 47,800
2003/07/07 970 1,030 961 1,022 54,800
2003/07/04 970 975 950 970 93,400
2003/07/03 981 993 974 974 156,200
2003/07/02 974 974 950 951 49,500
2003/07/01 879 922 879 914 39,100
2003/06/30 880 880 869 869 47,200
2003/06/27 850 858 837 850 19,600
2003/06/26 835 838 822 834 31,200
2003/06/25 810 820 806 816 17,700
2003/06/24 819 819 806 806 36,000
2003/06/23 809 818 809 818 12,500
2003/06/20 805 815 805 808 31,800
2003/06/19 814 828 804 804 15,600
2003/06/18 817 817 807 816 44,700
2003/06/17 829 850 816 816 18,900
2003/06/16 830 830 791 824 15,000
2003/06/13 829 838 827 829 65,300
2003/06/12 826 836 826 827 27,500
2003/06/11 850 854 825 825 30,900
2003/06/10 825 844 825 840 10,200
2003/06/09 840 840 835 838 12,100
2003/06/06 840 840 825 825 18,900
2003/06/05 826 836 826 834 10,000
2003/06/04 847 847 825 826 3,900
2003/06/03 828 847 828 847 15,000
2003/06/02 810 841 803 838 21,200
2003/05/30 834 848 834 840 23,900
2003/05/29 830 850 830 845 38,700
2003/05/28 815 815 804 804 23,800
2003/05/27 799 830 795 815 56,000
2003/05/26 795 805 785 788 43,700
2003/05/23 772 800 770 799 38,000
2003/05/22 765 770 754 756 25,600
2003/05/21 766 768 754 756 6,500
2003/05/20 770 770 764 765 6,200
2003/05/19 770 770 741 764 10,200
2003/05/16 787 788 762 769 16,900
2003/05/15 770 780 750 767 26,600
2003/05/14 785 795 770 770 12,000
2003/05/13 790 792 785 785 15,200
2003/05/12 800 800 783 798 7,100
2003/05/09 773 801 773 798 22,300
2003/05/08 815 815 793 793 18,900
2003/05/07 820 820 811 811 5,900
2003/05/06 816 823 815 815 17,000
2003/05/02 820 820 814 814 9,100
2003/05/01 820 821 815 816 19,100
2003/04/30 820 824 815 816 5,800
2003/04/28 824 824 813 813 8,500
2003/04/25 838 839 820 820 18,600
2003/04/24 829 840 821 838 23,400
2003/04/23 820 821 803 821 38,500
2003/04/22 830 830 810 810 22,000
2003/04/21 824 824 815 821 16,500
2003/04/18 811 815 809 815 16,800
2003/04/17 802 815 800 811 20,200
2003/04/16 805 805 796 798 16,700
2003/04/15 799 805 795 795 24,100
2003/04/14 812 813 797 798 16,200
2003/04/11 790 796 790 792 12,600
2003/04/10 820 820 790 790 12,700
2003/04/09 823 823 799 820 23,400
2003/04/08 785 824 779 823 50,600
2003/04/07 784 785 781 785 5,200
2003/04/04 780 784 775 781 31,800
2003/04/03 784 786 770 780 27,200
2003/04/02 754 783 754 783 7,100
2003/04/01 730 753 730 753 10,600
2003/03/31 781 789 755 755 16,800
2003/03/28 805 806 773 781 14,000
2003/03/27 792 809 792 805 20,900
2003/03/26 795 802 786 802 52,300
2003/03/25 760 777 760 773 42,900
2003/03/24 750 764 750 757 22,500
2003/03/20 730 740 720 740 26,000
2003/03/19 727 728 712 720 11,200
2003/03/18 714 750 714 727 21,100
2003/03/17 710 725 703 714 11,200
2003/03/14 700 707 700 700 93,300
2003/03/13 720 733 716 718 5,600
2003/03/12 702 722 702 722 13,300
2003/03/11 718 720 702 702 11,300
2003/03/10 700 716 700 716 14,300
2003/03/07 730 730 718 720 35,600
2003/03/06 749 750 735 736 29,300
2003/03/05 790 793 747 747 26,500
2003/03/04 785 791 782 790 15,100
2003/03/03 751 791 751 791 4,700
2003/02/28 761 780 758 771 7,700
2003/02/27 792 792 765 771 3,700
2003/02/26 780 781 761 763 7,400
2003/02/25 784 789 768 780 17,900
2003/02/24 795 795 784 784 5,100
2003/02/21 801 801 777 791 17,600
2003/02/20 797 799 787 792 6,900
2003/02/19 810 810 797 797 10,900
2003/02/18 790 807 790 797 42,200
2003/02/17 800 800 792 793 7,500
2003/02/14 789 804 789 792 30,200
2003/02/13 785 795 783 789 58,400
2003/02/12 770 780 768 777 28,600
2003/02/10 750 770 750 770 16,100
2003/02/07 760 760 755 759 14,400
2003/02/06 765 768 752 752 7,500
2003/02/05 744 775 737 765 27,800
2003/02/04 746 750 742 742 13,700
2003/02/03 720 737 707 730 10,700
2003/01/31 738 740 710 710 34,800
2003/01/30 740 750 730 730 42,800
2003/01/29 750 753 730 731 47,200
2003/01/28 794 795 745 746 66,800
2003/01/27 805 805 789 792 61,900
2003/01/24 814 820 800 800 76,200
2003/01/23 807 814 806 810 24,100
2003/01/22 815 824 805 805 45,000
2003/01/21 805 827 805 811 37,400
2003/01/20 830 841 808 815 55,400
2003/01/17 795 830 792 830 56,400
2003/01/16 799 799 792 795 29,000
2003/01/15 800 818 800 806 33,800
2003/01/14 800 820 800 814 4,600
2003/01/10 800 810 800 809 11,600
2003/01/09 810 820 807 820 11,500
2003/01/08 820 820 814 814 2,900
2003/01/07 833 836 826 826 12,400
2003/01/06 850 850 833 833 8,600

このページの先頭へ