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
2004/12/30 1,683 1,683 1,641 1,641 36,200
2004/12/29 1,695 1,696 1,641 1,653 64,900
2004/12/28 1,675 1,685 1,660 1,684 73,700
2004/12/27 1,686 1,690 1,660 1,680 25,100
2004/12/24 1,678 1,689 1,655 1,681 48,400
2004/12/22 1,660 1,670 1,625 1,651 64,000
2004/12/21 1,632 1,667 1,632 1,661 64,000
2004/12/20 1,628 1,630 1,600 1,630 50,400
2004/12/17 1,600 1,636 1,599 1,614 63,000
2004/12/16 1,585 1,615 1,585 1,615 34,700
2004/12/15 1,610 1,611 1,588 1,595 49,100
2004/12/14 1,586 1,620 1,580 1,620 55,300
2004/12/13 1,582 1,598 1,580 1,582 37,700
2004/12/10 1,603 1,618 1,584 1,601 108,100
2004/12/09 1,651 1,665 1,599 1,633 105,900
2004/12/08 1,650 1,670 1,631 1,668 103,900
2004/12/07 1,619 1,641 1,610 1,640 158,100
2004/12/06 1,598 1,598 1,568 1,589 73,200
2004/12/03 1,583 1,598 1,559 1,585 130,600
2004/12/02 1,519 1,575 1,510 1,553 169,100
2004/12/01 1,481 1,502 1,461 1,479 201,200
2004/11/30 1,451 1,475 1,405 1,446 158,800
2004/11/29 1,448 1,481 1,448 1,470 82,100
2004/11/26 1,432 1,448 1,423 1,447 77,000
2004/11/25 1,402 1,420 1,385 1,392 76,200
2004/11/24 1,396 1,430 1,393 1,398 51,300
2004/11/22 1,405 1,426 1,400 1,404 52,600
2004/11/19 1,430 1,449 1,419 1,425 50,300
2004/11/18 1,441 1,462 1,437 1,437 47,000
2004/11/17 1,456 1,471 1,435 1,440 40,700
2004/11/16 1,489 1,497 1,449 1,456 55,800
2004/11/15 1,470 1,500 1,470 1,482 44,500
2004/11/12 1,462 1,510 1,462 1,473 43,200
2004/11/11 1,500 1,509 1,478 1,480 37,700
2004/11/10 1,478 1,517 1,450 1,488 99,100
2004/11/09 1,463 1,489 1,444 1,458 50,800
2004/11/08 1,480 1,487 1,461 1,462 46,300
2004/11/05 1,466 1,500 1,460 1,483 55,900
2004/11/04 1,510 1,510 1,466 1,476 51,000
2004/11/02 1,475 1,490 1,460 1,486 32,200
2004/11/01 1,508 1,508 1,455 1,455 25,500
2004/10/29 1,479 1,520 1,460 1,478 169,400
2004/10/28 1,418 1,440 1,381 1,439 195,800
2004/10/27 1,426 1,432 1,405 1,408 39,400
2004/10/26 1,430 1,430 1,414 1,425 22,900
2004/10/25 1,464 1,467 1,418 1,434 25,900
2004/10/22 1,464 1,472 1,440 1,462 44,800
2004/10/21 1,500 1,500 1,470 1,473 24,000
2004/10/20 1,523 1,523 1,482 1,490 40,400
2004/10/19 1,510 1,525 1,505 1,523 72,900
2004/10/18 1,469 1,503 1,469 1,498 24,000
2004/10/15 1,532 1,532 1,505 1,519 35,300
2004/10/14 1,542 1,550 1,525 1,540 53,000
2004/10/13 1,583 1,592 1,547 1,555 63,700
2004/10/12 1,601 1,605 1,578 1,592 50,800
2004/10/08 1,606 1,625 1,598 1,601 34,400
2004/10/07 1,631 1,656 1,606 1,634 52,700
2004/10/06 1,632 1,650 1,615 1,630 45,900
2004/10/05 1,659 1,660 1,630 1,641 75,400
2004/10/04 1,640 1,674 1,632 1,660 45,900
2004/10/01 1,638 1,670 1,607 1,640 44,900
2004/09/30 1,628 1,671 1,605 1,650 70,100
2004/09/29 1,599 1,618 1,559 1,598 27,500
2004/09/28 1,574 1,634 1,568 1,588 26,600
2004/09/27 1,625 1,627 1,561 1,604 24,700
2004/09/24 1,657 1,657 1,610 1,635 27,100
2004/09/22 1,635 1,655 1,623 1,627 21,800
2004/09/21 1,700 1,700 1,623 1,633 35,500
2004/09/17 1,674 1,676 1,618 1,645 34,000
2004/09/16 1,697 1,697 1,665 1,674 33,600
2004/09/15 1,723 1,723 1,681 1,681 21,100
2004/09/14 1,728 1,728 1,691 1,706 20,800
2004/09/13 1,701 1,719 1,701 1,708 14,600
2004/09/10 1,711 1,728 1,685 1,708 107,700
2004/09/09 1,726 1,740 1,681 1,681 50,400
2004/09/08 1,760 1,761 1,734 1,734 23,000
2004/09/07 1,741 1,769 1,741 1,763 30,200
2004/09/06 1,721 1,780 1,721 1,750 48,400
2004/09/03 1,750 1,750 1,733 1,735 42,700
2004/09/02 1,737 1,745 1,725 1,741 29,100
2004/09/01 1,721 1,743 1,721 1,721 23,900
2004/08/31 1,738 1,738 1,712 1,720 33,300
2004/08/30 1,723 1,741 1,711 1,736 21,500
2004/08/27 1,724 1,730 1,711 1,723 12,000
2004/08/26 1,750 1,750 1,705 1,711 57,100
2004/08/25 1,712 1,729 1,704 1,705 40,700
2004/08/24 1,715 1,719 1,702 1,711 28,300
2004/08/23 1,719 1,735 1,700 1,711 49,100
2004/08/20 1,737 1,744 1,681 1,719 40,200
2004/08/19 1,674 1,766 1,641 1,766 55,400
2004/08/18 1,648 1,678 1,599 1,667 65,300
2004/08/17 1,666 1,675 1,650 1,652 32,400
2004/08/16 1,652 1,689 1,645 1,656 42,400
2004/08/13 1,730 1,730 1,670 1,700 53,100
2004/08/12 1,740 1,740 1,718 1,721 37,000
2004/08/11 1,721 1,743 1,720 1,730 58,100
2004/08/10 1,700 1,734 1,677 1,709 59,100
2004/08/09 1,748 1,748 1,679 1,704 47,200
2004/08/06 1,744 1,750 1,719 1,722 41,400
2004/08/05 1,729 1,779 1,729 1,735 45,500
2004/08/04 1,718 1,748 1,718 1,729 70,600
2004/08/03 1,826 1,835 1,761 1,775 53,200
2004/08/02 1,797 1,830 1,784 1,824 63,700
2004/07/30 1,830 1,844 1,810 1,834 40,400
2004/07/29 1,828 1,849 1,768 1,793 44,500
2004/07/28 1,910 1,910 1,791 1,817 67,700
2004/07/27 1,862 1,890 1,784 1,890 71,000
2004/07/26 1,840 1,874 1,835 1,857 67,800
2004/07/23 1,908 1,934 1,850 1,877 101,100
2004/07/22 1,950 1,980 1,923 1,938 95,200
2004/07/21 1,930 1,978 1,896 1,967 146,800
2004/07/20 1,934 1,934 1,867 1,883 54,200
2004/07/16 1,812 1,876 1,810 1,874 66,100
2004/07/15 1,840 1,860 1,810 1,810 65,000
2004/07/14 1,844 1,861 1,825 1,840 88,700
2004/07/13 1,810 1,850 1,780 1,792 119,900
2004/07/12 1,800 1,815 1,789 1,790 56,000
2004/07/09 1,745 1,793 1,745 1,789 124,500
2004/07/08 1,745 1,749 1,718 1,718 66,600
2004/07/07 1,723 1,751 1,720 1,735 63,700
2004/07/06 1,721 1,762 1,721 1,753 38,500
2004/07/05 1,770 1,790 1,741 1,751 51,700
2004/07/02 1,759 1,776 1,734 1,747 48,800
2004/07/01 1,710 1,775 1,710 1,729 108,100
2004/06/30 1,771 1,790 1,762 1,765 58,100
2004/06/29 1,785 1,785 1,776 1,781 17,100
2004/06/28 1,770 1,800 1,770 1,795 47,600
2004/06/25 1,798 1,799 1,780 1,783 44,100
2004/06/24 1,770 1,820 1,747 1,747 104,600
2004/06/23 1,707 1,743 1,707 1,731 65,300
2004/06/22 1,711 1,723 1,680 1,690 50,700
2004/06/21 1,714 1,749 1,709 1,710 62,000
2004/06/18 1,696 1,724 1,696 1,713 57,800
2004/06/17 1,715 1,743 1,685 1,726 47,700
2004/06/16 1,741 1,750 1,712 1,717 81,100
2004/06/15 1,744 1,744 1,720 1,720 55,700
2004/06/14 1,708 1,777 1,707 1,751 41,100
2004/06/11 1,705 1,752 1,694 1,738 189,300
2004/06/10 1,718 1,791 1,690 1,765 74,500
2004/06/09 1,690 1,730 1,679 1,700 163,500
2004/06/08 1,677 1,691 1,671 1,687 52,700
2004/06/07 1,668 1,692 1,625 1,686 61,200
2004/06/04 1,640 1,660 1,640 1,659 28,200
2004/06/03 1,668 1,668 1,637 1,637 52,600
2004/06/02 1,650 1,672 1,631 1,644 140,300
2004/06/01 1,626 1,650 1,610 1,644 48,300
2004/05/31 1,628 1,628 1,610 1,627 37,900
2004/05/28 1,583 1,630 1,572 1,628 78,600
2004/05/27 1,566 1,581 1,565 1,565 99,100
2004/05/26 1,570 1,585 1,535 1,563 210,400
2004/05/25 1,595 1,595 1,566 1,573 51,700
2004/05/24 1,582 1,600 1,562 1,565 187,600
2004/05/21 1,502 1,658 1,502 1,642 214,800
2004/05/20 1,400 1,482 1,377 1,460 320,100
2004/05/19 1,390 1,435 1,366 1,367 203,100
2004/05/18 1,410 1,425 1,370 1,377 74,400
2004/05/17 1,400 1,439 1,400 1,413 40,500
2004/05/14 1,486 1,486 1,430 1,452 61,300
2004/05/13 1,497 1,497 1,460 1,466 24,200
2004/05/12 1,470 1,490 1,450 1,490 47,700
2004/05/11 1,430 1,452 1,399 1,451 69,900
2004/05/10 1,513 1,513 1,451 1,470 93,300
2004/05/07 1,510 1,530 1,510 1,513 17,500
2004/05/06 1,556 1,556 1,507 1,507 24,000
2004/04/30 1,550 1,571 1,520 1,567 59,300
2004/04/28 1,529 1,577 1,526 1,571 106,500
2004/04/27 1,510 1,525 1,500 1,515 33,500
2004/04/26 1,535 1,537 1,511 1,513 34,800
2004/04/23 1,542 1,542 1,520 1,532 51,200
2004/04/22 1,520 1,535 1,505 1,512 82,100
2004/04/21 1,479 1,480 1,469 1,478 64,800
2004/04/20 1,470 1,470 1,451 1,468 55,700
2004/04/19 1,520 1,523 1,450 1,474 67,900
2004/04/16 1,500 1,510 1,491 1,510 64,800
2004/04/15 1,531 1,547 1,500 1,510 72,500
2004/04/14 1,544 1,554 1,517 1,545 78,400
2004/04/13 1,555 1,568 1,543 1,550 46,500
2004/04/12 1,551 1,563 1,530 1,553 71,600
2004/04/09 1,545 1,545 1,515 1,521 49,100
2004/04/08 1,538 1,595 1,523 1,549 50,800
2004/04/07 1,545 1,561 1,521 1,538 61,300
2004/04/06 1,580 1,583 1,541 1,553 132,600
2004/04/05 1,614 1,620 1,595 1,610 65,800
2004/04/02 1,581 1,636 1,581 1,616 64,300
2004/04/01 1,630 1,654 1,564 1,641 95,500
2004/03/31 1,556 1,594 1,555 1,594 77,500
2004/03/30 1,540 1,566 1,525 1,566 139,800
2004/03/29 1,514 1,531 1,510 1,531 62,500
2004/03/26 1,525 1,525 1,491 1,509 39,700
2004/03/25 1,488 1,519 1,477 1,492 82,000
2004/03/24 1,480 1,520 1,475 1,475 94,800
2004/03/23 1,481 1,507 1,462 1,480 32,600
2004/03/22 1,506 1,506 1,465 1,480 26,700
2004/03/19 1,510 1,519 1,485 1,508 60,100
2004/03/18 1,500 1,505 1,481 1,484 61,800
2004/03/17 1,512 1,530 1,511 1,528 44,000
2004/03/16 1,480 1,515 1,480 1,512 30,700
2004/03/15 1,534 1,534 1,507 1,510 33,400
2004/03/12 1,510 1,539 1,460 1,504 110,100
2004/03/11 1,520 1,548 1,515 1,540 102,900
2004/03/10 1,483 1,530 1,480 1,520 147,500
2004/03/09 1,474 1,492 1,474 1,480 34,700
2004/03/08 1,475 1,520 1,475 1,475 79,900
2004/03/05 1,463 1,487 1,434 1,445 43,600
2004/03/04 1,481 1,499 1,465 1,485 22,900
2004/03/03 1,490 1,490 1,442 1,461 83,500
2004/03/02 1,512 1,512 1,489 1,490 51,600
2004/03/01 1,478 1,527 1,477 1,512 51,500
2004/02/27 1,422 1,457 1,422 1,457 43,700
2004/02/26 1,397 1,425 1,397 1,420 30,500
2004/02/25 1,411 1,415 1,390 1,395 37,100
2004/02/24 1,444 1,444 1,400 1,406 31,900
2004/02/23 1,438 1,478 1,431 1,443 42,100
2004/02/20 1,479 1,498 1,470 1,478 13,700
2004/02/19 1,446 1,499 1,446 1,499 18,000
2004/02/18 1,499 1,499 1,485 1,486 24,100
2004/02/17 1,495 1,500 1,493 1,495 37,600
2004/02/16 1,530 1,530 1,470 1,495 77,100
2004/02/13 1,470 1,541 1,460 1,530 88,400
2004/02/12 1,418 1,470 1,418 1,470 114,100
2004/02/10 1,401 1,417 1,400 1,406 24,100
2004/02/09 1,400 1,412 1,385 1,400 20,600
2004/02/06 1,391 1,395 1,365 1,390 54,700
2004/02/05 1,356 1,414 1,356 1,411 87,200
2004/02/04 1,390 1,398 1,376 1,376 39,800
2004/02/03 1,389 1,389 1,345 1,376 25,300
2004/02/02 1,328 1,399 1,321 1,376 15,200
2004/01/30 1,327 1,358 1,327 1,340 38,300
2004/01/29 1,371 1,371 1,343 1,356 38,100
2004/01/28 1,340 1,375 1,321 1,364 36,300
2004/01/27 1,410 1,410 1,376 1,380 33,200
2004/01/26 1,415 1,415 1,386 1,412 37,200
2004/01/23 1,421 1,427 1,409 1,410 42,300
2004/01/22 1,420 1,420 1,398 1,401 89,100
2004/01/21 1,377 1,401 1,357 1,395 74,200
2004/01/20 1,388 1,388 1,357 1,357 42,000
2004/01/19 1,348 1,390 1,337 1,362 22,500
2004/01/16 1,320 1,358 1,318 1,322 35,800
2004/01/15 1,321 1,341 1,312 1,331 74,900
2004/01/14 1,349 1,349 1,308 1,309 60,800
2004/01/13 1,350 1,370 1,350 1,351 38,600
2004/01/09 1,400 1,405 1,390 1,390 29,600
2004/01/08 1,428 1,429 1,380 1,380 40,500
2004/01/07 1,454 1,454 1,420 1,427 21,100
2004/01/06 1,455 1,470 1,448 1,454 31,100
2004/01/05 1,449 1,449 1,428 1,444 7,900

このページの先頭へ