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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,130 | 2,160 | 2,100 | 2,100 | 37,000 |
| 2005/12/29 | 2,145 | 2,195 | 2,145 | 2,170 | 34,100 |
| 2005/12/28 | 2,125 | 2,190 | 2,125 | 2,185 | 48,300 |
| 2005/12/27 | 2,120 | 2,220 | 2,120 | 2,165 | 103,000 |
| 2005/12/26 | 2,120 | 2,170 | 2,120 | 2,160 | 60,900 |
| 2005/12/22 | 2,160 | 2,175 | 2,135 | 2,160 | 62,600 |
| 2005/12/21 | 2,080 | 2,180 | 2,080 | 2,160 | 115,600 |
| 2005/12/20 | 2,045 | 2,055 | 2,010 | 2,055 | 72,400 |
| 2005/12/19 | 1,968 | 2,080 | 1,968 | 2,005 | 154,400 |
| 2005/12/16 | 2,000 | 2,010 | 1,940 | 1,967 | 330,900 |
| 2005/12/15 | 2,030 | 2,070 | 2,010 | 2,025 | 161,000 |
| 2005/12/14 | 1,990 | 2,075 | 1,982 | 2,055 | 144,500 |
| 2005/12/13 | 2,000 | 2,000 | 1,970 | 1,978 | 94,600 |
| 2005/12/12 | 1,950 | 2,010 | 1,950 | 2,005 | 109,900 |
| 2005/12/09 | 1,900 | 1,931 | 1,887 | 1,911 | 134,400 |
| 2005/12/08 | 1,901 | 1,916 | 1,878 | 1,880 | 300,400 |
| 2005/12/07 | 1,874 | 1,947 | 1,873 | 1,900 | 116,000 |
| 2005/12/06 | 1,880 | 1,912 | 1,879 | 1,900 | 201,800 |
| 2005/12/05 | 1,875 | 1,878 | 1,840 | 1,871 | 92,900 |
| 2005/12/02 | 1,830 | 1,860 | 1,773 | 1,855 | 162,400 |
| 2005/12/01 | 1,780 | 1,810 | 1,770 | 1,810 | 161,500 |
| 2005/11/30 | 1,798 | 1,798 | 1,756 | 1,765 | 142,700 |
| 2005/11/29 | 1,721 | 1,821 | 1,721 | 1,798 | 238,400 |
| 2005/11/28 | 1,716 | 1,716 | 1,689 | 1,715 | 123,600 |
| 2005/11/25 | 1,710 | 1,717 | 1,700 | 1,716 | 85,500 |
| 2005/11/24 | 1,710 | 1,713 | 1,701 | 1,705 | 60,000 |
| 2005/11/22 | 1,700 | 1,714 | 1,686 | 1,700 | 146,100 |
| 2005/11/21 | 1,700 | 1,701 | 1,680 | 1,681 | 161,500 |
| 2005/11/18 | 1,697 | 1,706 | 1,679 | 1,700 | 183,500 |
| 2005/11/17 | 1,643 | 1,668 | 1,630 | 1,662 | 50,200 |
| 2005/11/16 | 1,628 | 1,629 | 1,613 | 1,626 | 48,000 |
| 2005/11/15 | 1,650 | 1,652 | 1,628 | 1,628 | 94,900 |
| 2005/11/14 | 1,650 | 1,658 | 1,640 | 1,650 | 75,700 |
| 2005/11/11 | 1,627 | 1,645 | 1,625 | 1,635 | 149,400 |
| 2005/11/10 | 1,610 | 1,639 | 1,610 | 1,639 | 103,500 |
| 2005/11/09 | 1,636 | 1,654 | 1,621 | 1,622 | 91,700 |
| 2005/11/08 | 1,660 | 1,680 | 1,634 | 1,635 | 178,800 |
| 2005/11/07 | 1,691 | 1,691 | 1,653 | 1,679 | 78,300 |
| 2005/11/04 | 1,700 | 1,708 | 1,669 | 1,680 | 104,600 |
| 2005/11/02 | 1,700 | 1,700 | 1,653 | 1,669 | 151,000 |
| 2005/11/01 | 1,689 | 1,709 | 1,674 | 1,697 | 99,300 |
| 2005/10/31 | 1,677 | 1,735 | 1,662 | 1,710 | 225,700 |
| 2005/10/28 | 1,680 | 1,706 | 1,652 | 1,678 | 268,600 |
| 2005/10/27 | 1,740 | 1,768 | 1,738 | 1,757 | 171,500 |
| 2005/10/26 | 1,694 | 1,760 | 1,685 | 1,726 | 188,500 |
| 2005/10/25 | 1,664 | 1,689 | 1,640 | 1,675 | 114,700 |
| 2005/10/24 | 1,659 | 1,659 | 1,620 | 1,634 | 41,500 |
| 2005/10/21 | 1,665 | 1,665 | 1,639 | 1,659 | 74,300 |
| 2005/10/20 | 1,637 | 1,647 | 1,635 | 1,647 | 74,500 |
| 2005/10/19 | 1,610 | 1,627 | 1,591 | 1,622 | 148,000 |
| 2005/10/18 | 1,575 | 1,591 | 1,545 | 1,591 | 336,300 |
| 2005/10/17 | 1,608 | 1,608 | 1,563 | 1,572 | 224,700 |
| 2005/10/14 | 1,630 | 1,652 | 1,607 | 1,607 | 205,900 |
| 2005/10/13 | 1,657 | 1,688 | 1,640 | 1,659 | 127,400 |
| 2005/10/12 | 1,709 | 1,720 | 1,652 | 1,664 | 108,000 |
| 2005/10/11 | 1,695 | 1,741 | 1,645 | 1,708 | 105,100 |
| 2005/10/07 | 1,690 | 1,720 | 1,689 | 1,694 | 62,100 |
| 2005/10/06 | 1,726 | 1,730 | 1,692 | 1,692 | 97,200 |
| 2005/10/05 | 1,733 | 1,762 | 1,721 | 1,756 | 56,200 |
| 2005/10/04 | 1,742 | 1,767 | 1,742 | 1,743 | 78,200 |
| 2005/10/03 | 1,788 | 1,795 | 1,744 | 1,753 | 69,200 |
| 2005/09/30 | 1,770 | 1,818 | 1,748 | 1,818 | 134,000 |
| 2005/09/29 | 1,746 | 1,825 | 1,730 | 1,800 | 157,500 |
| 2005/09/28 | 1,750 | 1,760 | 1,722 | 1,746 | 31,400 |
| 2005/09/27 | 1,750 | 1,779 | 1,730 | 1,743 | 46,600 |
| 2005/09/26 | 1,728 | 1,750 | 1,710 | 1,750 | 84,600 |
| 2005/09/22 | 1,712 | 1,713 | 1,701 | 1,704 | 45,300 |
| 2005/09/21 | 1,715 | 1,716 | 1,700 | 1,706 | 64,200 |
| 2005/09/20 | 1,689 | 1,709 | 1,689 | 1,704 | 41,800 |
| 2005/09/16 | 1,691 | 1,692 | 1,683 | 1,687 | 26,200 |
| 2005/09/15 | 1,684 | 1,709 | 1,684 | 1,691 | 32,200 |
| 2005/09/14 | 1,680 | 1,717 | 1,680 | 1,702 | 27,400 |
| 2005/09/13 | 1,704 | 1,717 | 1,702 | 1,708 | 21,700 |
| 2005/09/12 | 1,720 | 1,730 | 1,699 | 1,703 | 40,900 |
| 2005/09/09 | 1,700 | 1,713 | 1,685 | 1,700 | 110,200 |
| 2005/09/08 | 1,691 | 1,705 | 1,678 | 1,678 | 94,600 |
| 2005/09/07 | 1,725 | 1,726 | 1,695 | 1,699 | 38,500 |
| 2005/09/06 | 1,720 | 1,724 | 1,690 | 1,695 | 60,800 |
| 2005/09/05 | 1,691 | 1,708 | 1,690 | 1,697 | 96,500 |
| 2005/09/02 | 1,694 | 1,700 | 1,685 | 1,691 | 85,500 |
| 2005/09/01 | 1,686 | 1,703 | 1,686 | 1,693 | 63,100 |
| 2005/08/31 | 1,685 | 1,695 | 1,682 | 1,685 | 53,200 |
| 2005/08/30 | 1,686 | 1,699 | 1,684 | 1,689 | 64,500 |
| 2005/08/29 | 1,690 | 1,696 | 1,685 | 1,687 | 63,500 |
| 2005/08/26 | 1,698 | 1,699 | 1,687 | 1,694 | 32,900 |
| 2005/08/25 | 1,725 | 1,725 | 1,692 | 1,705 | 47,900 |
| 2005/08/24 | 1,703 | 1,722 | 1,703 | 1,717 | 53,100 |
| 2005/08/23 | 1,700 | 1,708 | 1,697 | 1,700 | 36,800 |
| 2005/08/22 | 1,686 | 1,700 | 1,684 | 1,685 | 22,900 |
| 2005/08/19 | 1,683 | 1,695 | 1,675 | 1,681 | 37,100 |
| 2005/08/18 | 1,701 | 1,715 | 1,667 | 1,682 | 58,100 |
| 2005/08/17 | 1,741 | 1,741 | 1,701 | 1,702 | 63,400 |
| 2005/08/16 | 1,721 | 1,723 | 1,710 | 1,722 | 29,700 |
| 2005/08/15 | 1,740 | 1,748 | 1,685 | 1,706 | 155,600 |
| 2005/08/12 | 1,740 | 1,749 | 1,730 | 1,739 | 130,100 |
| 2005/08/11 | 1,689 | 1,746 | 1,689 | 1,733 | 134,300 |
| 2005/08/10 | 1,665 | 1,686 | 1,660 | 1,684 | 54,500 |
| 2005/08/09 | 1,640 | 1,661 | 1,639 | 1,656 | 85,100 |
| 2005/08/08 | 1,622 | 1,625 | 1,587 | 1,618 | 51,400 |
| 2005/08/05 | 1,622 | 1,628 | 1,605 | 1,624 | 61,700 |
| 2005/08/04 | 1,628 | 1,639 | 1,620 | 1,624 | 95,900 |
| 2005/08/03 | 1,565 | 1,627 | 1,552 | 1,613 | 141,500 |
| 2005/08/02 | 1,599 | 1,600 | 1,563 | 1,580 | 98,500 |
| 2005/08/01 | 1,650 | 1,650 | 1,598 | 1,606 | 151,500 |
| 2005/07/29 | 1,650 | 1,662 | 1,601 | 1,645 | 76,500 |
| 2005/07/28 | 1,650 | 1,678 | 1,650 | 1,650 | 73,800 |
| 2005/07/27 | 1,680 | 1,681 | 1,655 | 1,655 | 91,900 |
| 2005/07/26 | 1,680 | 1,688 | 1,672 | 1,682 | 52,500 |
| 2005/07/25 | 1,688 | 1,690 | 1,676 | 1,679 | 63,600 |
| 2005/07/22 | 1,674 | 1,678 | 1,665 | 1,672 | 97,600 |
| 2005/07/21 | 1,674 | 1,690 | 1,671 | 1,673 | 64,500 |
| 2005/07/20 | 1,669 | 1,680 | 1,665 | 1,671 | 81,500 |
| 2005/07/19 | 1,653 | 1,671 | 1,649 | 1,660 | 87,500 |
| 2005/07/15 | 1,675 | 1,685 | 1,660 | 1,660 | 76,900 |
| 2005/07/14 | 1,686 | 1,688 | 1,682 | 1,685 | 115,300 |
| 2005/07/13 | 1,684 | 1,685 | 1,671 | 1,685 | 50,800 |
| 2005/07/12 | 1,687 | 1,688 | 1,677 | 1,683 | 54,000 |
| 2005/07/11 | 1,664 | 1,687 | 1,659 | 1,685 | 72,800 |
| 2005/07/08 | 1,644 | 1,675 | 1,644 | 1,664 | 89,400 |
| 2005/07/07 | 1,671 | 1,679 | 1,655 | 1,671 | 80,500 |
| 2005/07/06 | 1,649 | 1,680 | 1,649 | 1,670 | 192,100 |
| 2005/07/05 | 1,633 | 1,645 | 1,627 | 1,636 | 96,600 |
| 2005/07/04 | 1,616 | 1,639 | 1,601 | 1,631 | 126,900 |
| 2005/07/01 | 1,588 | 1,618 | 1,579 | 1,611 | 109,200 |
| 2005/06/30 | 1,588 | 1,590 | 1,567 | 1,579 | 89,400 |
| 2005/06/29 | 1,567 | 1,590 | 1,560 | 1,578 | 51,200 |
| 2005/06/28 | 1,561 | 1,570 | 1,553 | 1,567 | 37,000 |
| 2005/06/27 | 1,545 | 1,568 | 1,540 | 1,556 | 42,200 |
| 2005/06/24 | 1,565 | 1,566 | 1,536 | 1,565 | 67,900 |
| 2005/06/23 | 1,575 | 1,575 | 1,540 | 1,567 | 62,900 |
| 2005/06/22 | 1,549 | 1,574 | 1,543 | 1,574 | 78,100 |
| 2005/06/21 | 1,532 | 1,551 | 1,532 | 1,542 | 80,000 |
| 2005/06/20 | 1,559 | 1,559 | 1,525 | 1,532 | 62,900 |
| 2005/06/17 | 1,517 | 1,550 | 1,515 | 1,536 | 59,400 |
| 2005/06/16 | 1,530 | 1,534 | 1,501 | 1,512 | 131,600 |
| 2005/06/15 | 1,532 | 1,538 | 1,511 | 1,526 | 110,100 |
| 2005/06/14 | 1,527 | 1,550 | 1,527 | 1,537 | 72,500 |
| 2005/06/13 | 1,540 | 1,555 | 1,520 | 1,555 | 85,200 |
| 2005/06/10 | 1,533 | 1,543 | 1,532 | 1,539 | 95,300 |
| 2005/06/09 | 1,560 | 1,565 | 1,529 | 1,529 | 99,600 |
| 2005/06/08 | 1,540 | 1,540 | 1,526 | 1,532 | 68,300 |
| 2005/06/07 | 1,530 | 1,545 | 1,527 | 1,542 | 70,900 |
| 2005/06/06 | 1,530 | 1,549 | 1,520 | 1,545 | 90,200 |
| 2005/06/03 | 1,567 | 1,567 | 1,525 | 1,564 | 96,900 |
| 2005/06/02 | 1,552 | 1,580 | 1,552 | 1,567 | 113,600 |
| 2005/06/01 | 1,569 | 1,576 | 1,540 | 1,549 | 126,300 |
| 2005/05/31 | 1,530 | 1,590 | 1,510 | 1,587 | 259,300 |
| 2005/05/30 | 1,476 | 1,507 | 1,471 | 1,505 | 202,400 |
| 2005/05/27 | 1,450 | 1,458 | 1,440 | 1,456 | 75,600 |
| 2005/05/26 | 1,433 | 1,447 | 1,421 | 1,440 | 111,700 |
| 2005/05/25 | 1,460 | 1,460 | 1,431 | 1,431 | 101,300 |
| 2005/05/24 | 1,440 | 1,463 | 1,435 | 1,440 | 230,700 |
| 2005/05/23 | 1,400 | 1,415 | 1,394 | 1,400 | 96,400 |
| 2005/05/20 | 1,401 | 1,415 | 1,401 | 1,401 | 33,000 |
| 2005/05/19 | 1,395 | 1,420 | 1,395 | 1,404 | 77,500 |
| 2005/05/18 | 1,400 | 1,400 | 1,385 | 1,392 | 68,100 |
| 2005/05/17 | 1,430 | 1,440 | 1,388 | 1,394 | 71,000 |
| 2005/05/16 | 1,455 | 1,455 | 1,423 | 1,425 | 53,000 |
| 2005/05/13 | 1,480 | 1,492 | 1,446 | 1,455 | 57,700 |
| 2005/05/12 | 1,490 | 1,498 | 1,465 | 1,475 | 38,100 |
| 2005/05/11 | 1,483 | 1,496 | 1,478 | 1,496 | 77,200 |
| 2005/05/10 | 1,493 | 1,500 | 1,476 | 1,480 | 45,200 |
| 2005/05/09 | 1,487 | 1,496 | 1,472 | 1,488 | 81,000 |
| 2005/05/06 | 1,486 | 1,486 | 1,460 | 1,469 | 33,300 |
| 2005/05/02 | 1,443 | 1,455 | 1,438 | 1,452 | 38,600 |
| 2005/04/28 | 1,452 | 1,452 | 1,437 | 1,444 | 71,100 |
| 2005/04/27 | 1,437 | 1,462 | 1,431 | 1,460 | 110,900 |
| 2005/04/26 | 1,460 | 1,466 | 1,440 | 1,453 | 91,300 |
| 2005/04/25 | 1,497 | 1,497 | 1,460 | 1,461 | 99,800 |
| 2005/04/22 | 1,505 | 1,550 | 1,480 | 1,496 | 69,200 |
| 2005/04/21 | 1,483 | 1,503 | 1,470 | 1,487 | 52,900 |
| 2005/04/20 | 1,500 | 1,521 | 1,475 | 1,498 | 77,500 |
| 2005/04/19 | 1,464 | 1,490 | 1,461 | 1,465 | 76,500 |
| 2005/04/18 | 1,500 | 1,510 | 1,460 | 1,462 | 109,600 |
| 2005/04/15 | 1,512 | 1,529 | 1,495 | 1,505 | 116,300 |
| 2005/04/14 | 1,550 | 1,554 | 1,524 | 1,532 | 83,100 |
| 2005/04/13 | 1,570 | 1,587 | 1,554 | 1,557 | 64,600 |
| 2005/04/12 | 1,569 | 1,578 | 1,566 | 1,569 | 62,900 |
| 2005/04/11 | 1,595 | 1,600 | 1,571 | 1,578 | 42,000 |
| 2005/04/08 | 1,595 | 1,606 | 1,593 | 1,605 | 41,700 |
| 2005/04/07 | 1,616 | 1,620 | 1,562 | 1,609 | 48,000 |
| 2005/04/06 | 1,618 | 1,629 | 1,608 | 1,621 | 57,700 |
| 2005/04/05 | 1,589 | 1,605 | 1,588 | 1,605 | 67,100 |
| 2005/04/04 | 1,566 | 1,594 | 1,565 | 1,582 | 34,500 |
| 2005/04/01 | 1,580 | 1,588 | 1,560 | 1,588 | 32,300 |
| 2005/03/31 | 1,560 | 1,592 | 1,556 | 1,578 | 55,700 |
| 2005/03/30 | 1,579 | 1,581 | 1,533 | 1,550 | 105,700 |
| 2005/03/29 | 1,608 | 1,619 | 1,551 | 1,571 | 97,700 |
| 2005/03/28 | 1,601 | 1,619 | 1,601 | 1,612 | 29,200 |
| 2005/03/25 | 1,605 | 1,610 | 1,597 | 1,610 | 68,500 |
| 2005/03/24 | 1,605 | 1,618 | 1,599 | 1,600 | 80,800 |
| 2005/03/23 | 1,630 | 1,630 | 1,600 | 1,605 | 120,400 |
| 2005/03/22 | 1,625 | 1,640 | 1,621 | 1,621 | 72,500 |
| 2005/03/18 | 1,600 | 1,618 | 1,600 | 1,617 | 75,800 |
| 2005/03/17 | 1,610 | 1,627 | 1,610 | 1,616 | 64,700 |
| 2005/03/16 | 1,605 | 1,631 | 1,597 | 1,617 | 87,900 |
| 2005/03/15 | 1,620 | 1,635 | 1,601 | 1,605 | 119,500 |
| 2005/03/14 | 1,652 | 1,664 | 1,631 | 1,631 | 54,000 |
| 2005/03/11 | 1,676 | 1,681 | 1,643 | 1,661 | 90,100 |
| 2005/03/10 | 1,660 | 1,678 | 1,646 | 1,646 | 46,400 |
| 2005/03/09 | 1,682 | 1,715 | 1,670 | 1,675 | 252,000 |
| 2005/03/08 | 1,637 | 1,662 | 1,634 | 1,652 | 159,200 |
| 2005/03/07 | 1,638 | 1,639 | 1,630 | 1,633 | 52,700 |
| 2005/03/04 | 1,642 | 1,642 | 1,627 | 1,627 | 86,600 |
| 2005/03/03 | 1,628 | 1,628 | 1,601 | 1,623 | 107,700 |
| 2005/03/02 | 1,630 | 1,630 | 1,595 | 1,599 | 165,900 |
| 2005/03/01 | 1,594 | 1,618 | 1,580 | 1,600 | 105,900 |
| 2005/02/28 | 1,582 | 1,590 | 1,574 | 1,574 | 121,600 |
| 2005/02/25 | 1,600 | 1,600 | 1,570 | 1,574 | 139,200 |
| 2005/02/24 | 1,581 | 1,605 | 1,581 | 1,605 | 87,900 |
| 2005/02/23 | 1,597 | 1,599 | 1,564 | 1,569 | 111,700 |
| 2005/02/22 | 1,629 | 1,639 | 1,585 | 1,585 | 144,000 |
| 2005/02/21 | 1,657 | 1,657 | 1,621 | 1,621 | 85,500 |
| 2005/02/18 | 1,665 | 1,668 | 1,646 | 1,648 | 100,200 |
| 2005/02/17 | 1,672 | 1,683 | 1,664 | 1,673 | 56,100 |
| 2005/02/16 | 1,690 | 1,694 | 1,668 | 1,677 | 67,600 |
| 2005/02/15 | 1,696 | 1,700 | 1,684 | 1,691 | 111,900 |
| 2005/02/14 | 1,725 | 1,736 | 1,693 | 1,698 | 218,600 |
| 2005/02/10 | 1,732 | 1,775 | 1,732 | 1,755 | 68,200 |
| 2005/02/09 | 1,789 | 1,794 | 1,740 | 1,762 | 110,400 |
| 2005/02/08 | 1,788 | 1,790 | 1,740 | 1,781 | 115,600 |
| 2005/02/07 | 1,750 | 1,794 | 1,728 | 1,788 | 160,000 |
| 2005/02/04 | 1,660 | 1,740 | 1,660 | 1,734 | 65,700 |
| 2005/02/03 | 1,710 | 1,715 | 1,687 | 1,712 | 52,900 |
| 2005/02/02 | 1,748 | 1,748 | 1,717 | 1,725 | 42,300 |
| 2005/02/01 | 1,738 | 1,738 | 1,711 | 1,725 | 47,100 |
| 2005/01/31 | 1,720 | 1,740 | 1,684 | 1,725 | 53,900 |
| 2005/01/28 | 1,720 | 1,731 | 1,696 | 1,710 | 52,300 |
| 2005/01/27 | 1,723 | 1,730 | 1,714 | 1,720 | 48,900 |
| 2005/01/26 | 1,735 | 1,737 | 1,693 | 1,704 | 42,200 |
| 2005/01/25 | 1,750 | 1,750 | 1,681 | 1,705 | 63,600 |
| 2005/01/24 | 1,675 | 1,701 | 1,652 | 1,693 | 62,100 |
| 2005/01/21 | 1,689 | 1,690 | 1,654 | 1,664 | 49,600 |
| 2005/01/20 | 1,680 | 1,687 | 1,652 | 1,665 | 78,700 |
| 2005/01/19 | 1,701 | 1,715 | 1,680 | 1,682 | 154,600 |
| 2005/01/18 | 1,717 | 1,735 | 1,712 | 1,717 | 59,200 |
| 2005/01/17 | 1,745 | 1,765 | 1,726 | 1,747 | 68,600 |
| 2005/01/14 | 1,720 | 1,768 | 1,700 | 1,745 | 157,900 |
| 2005/01/13 | 1,746 | 1,755 | 1,711 | 1,735 | 68,900 |
| 2005/01/12 | 1,733 | 1,759 | 1,720 | 1,746 | 51,200 |
| 2005/01/11 | 1,740 | 1,766 | 1,703 | 1,760 | 79,700 |
| 2005/01/07 | 1,654 | 1,720 | 1,654 | 1,719 | 81,400 |
| 2005/01/06 | 1,645 | 1,689 | 1,640 | 1,667 | 57,600 |
| 2005/01/05 | 1,641 | 1,649 | 1,622 | 1,633 | 22,100 |
| 2005/01/04 | 1,611 | 1,649 | 1,611 | 1,649 | 71,700 |