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 |
---|---|---|---|---|---|
2008/12/30 | 509 | 540 | 506 | 527 | 16,500 |
2008/12/29 | 487 | 510 | 487 | 509 | 26,100 |
2008/12/26 | 487 | 492 | 480 | 487 | 9,100 |
2008/12/25 | 485 | 510 | 480 | 491 | 53,100 |
2008/12/24 | 449 | 463 | 445 | 460 | 18,100 |
2008/12/22 | 447 | 472 | 442 | 461 | 23,300 |
2008/12/19 | 460 | 464 | 435 | 440 | 38,700 |
2008/12/18 | 472 | 476 | 460 | 461 | 32,500 |
2008/12/17 | 502 | 508 | 466 | 477 | 43,900 |
2008/12/16 | 511 | 511 | 484 | 502 | 33,100 |
2008/12/15 | 487 | 519 | 482 | 507 | 67,500 |
2008/12/12 | 487 | 509 | 467 | 488 | 128,900 |
2008/12/11 | 485 | 486 | 457 | 486 | 82,900 |
2008/12/10 | 500 | 515 | 474 | 493 | 94,000 |
2008/12/09 | 513 | 513 | 461 | 488 | 66,500 |
2008/12/08 | 499 | 530 | 490 | 523 | 54,900 |
2008/12/05 | 473 | 500 | 473 | 489 | 42,500 |
2008/12/04 | 480 | 489 | 470 | 478 | 74,400 |
2008/12/03 | 516 | 522 | 479 | 490 | 75,100 |
2008/12/02 | 533 | 548 | 521 | 521 | 53,600 |
2008/12/01 | 609 | 609 | 580 | 593 | 17,500 |
2008/11/28 | 598 | 608 | 575 | 608 | 27,900 |
2008/11/27 | 602 | 610 | 586 | 598 | 22,500 |
2008/11/26 | 580 | 606 | 551 | 601 | 34,300 |
2008/11/25 | 607 | 609 | 549 | 579 | 36,100 |
2008/11/21 | 527 | 582 | 522 | 569 | 39,000 |
2008/11/20 | 575 | 576 | 545 | 547 | 25,300 |
2008/11/19 | 571 | 588 | 567 | 576 | 25,300 |
2008/11/18 | 559 | 585 | 559 | 571 | 27,000 |
2008/11/17 | 563 | 608 | 559 | 575 | 50,400 |
2008/11/14 | 531 | 580 | 521 | 573 | 52,700 |
2008/11/13 | 504 | 525 | 502 | 511 | 45,900 |
2008/11/12 | 535 | 547 | 521 | 537 | 48,200 |
2008/11/11 | 563 | 572 | 535 | 555 | 38,600 |
2008/11/10 | 530 | 563 | 521 | 561 | 47,200 |
2008/11/07 | 517 | 550 | 495 | 517 | 47,700 |
2008/11/06 | 544 | 544 | 502 | 521 | 51,400 |
2008/11/05 | 548 | 590 | 548 | 574 | 52,600 |
2008/11/04 | 526 | 532 | 500 | 528 | 44,500 |
2008/10/31 | 520 | 542 | 494 | 506 | 100,100 |
2008/10/30 | 445 | 500 | 445 | 500 | 38,200 |
2008/10/29 | 424 | 459 | 424 | 443 | 81,500 |
2008/10/28 | 410 | 431 | 400 | 420 | 54,500 |
2008/10/27 | 425 | 440 | 407 | 408 | 38,600 |
2008/10/24 | 519 | 519 | 461 | 461 | 40,000 |
2008/10/23 | 502 | 511 | 483 | 501 | 39,700 |
2008/10/22 | 571 | 581 | 512 | 512 | 40,000 |
2008/10/21 | 565 | 585 | 520 | 561 | 34,700 |
2008/10/20 | 544 | 549 | 506 | 549 | 35,800 |
2008/10/17 | 532 | 547 | 505 | 524 | 63,200 |
2008/10/16 | 564 | 564 | 484 | 492 | 60,400 |
2008/10/15 | 570 | 594 | 560 | 584 | 51,300 |
2008/10/14 | 580 | 589 | 558 | 562 | 55,400 |
2008/10/10 | 541 | 559 | 515 | 527 | 39,600 |
2008/10/09 | 580 | 600 | 556 | 561 | 52,200 |
2008/10/08 | 631 | 637 | 568 | 571 | 45,300 |
2008/10/07 | 621 | 687 | 610 | 641 | 45,800 |
2008/10/06 | 670 | 675 | 634 | 637 | 28,800 |
2008/10/03 | 672 | 691 | 669 | 678 | 34,700 |
2008/10/02 | 741 | 760 | 679 | 680 | 50,500 |
2008/10/01 | 748 | 774 | 719 | 751 | 26,800 |
2008/09/30 | 695 | 735 | 695 | 734 | 24,700 |
2008/09/29 | 771 | 786 | 736 | 737 | 45,700 |
2008/09/26 | 782 | 795 | 748 | 770 | 63,100 |
2008/09/25 | 735 | 794 | 728 | 784 | 49,600 |
2008/09/24 | 742 | 755 | 719 | 755 | 45,300 |
2008/09/22 | 753 | 759 | 709 | 713 | 29,900 |
2008/09/19 | 671 | 760 | 671 | 723 | 87,200 |
2008/09/18 | 639 | 694 | 636 | 692 | 77,300 |
2008/09/17 | 635 | 660 | 635 | 649 | 62,500 |
2008/09/16 | 697 | 697 | 634 | 635 | 121,100 |
2008/09/12 | 738 | 760 | 712 | 734 | 60,000 |
2008/09/11 | 731 | 751 | 722 | 734 | 40,600 |
2008/09/10 | 729 | 749 | 725 | 741 | 36,200 |
2008/09/09 | 774 | 790 | 741 | 749 | 26,000 |
2008/09/08 | 749 | 789 | 749 | 774 | 55,200 |
2008/09/05 | 757 | 780 | 744 | 749 | 37,800 |
2008/09/04 | 760 | 769 | 750 | 757 | 34,000 |
2008/09/03 | 763 | 784 | 762 | 770 | 38,200 |
2008/09/02 | 780 | 789 | 753 | 758 | 62,300 |
2008/09/01 | 781 | 795 | 781 | 783 | 28,200 |
2008/08/29 | 776 | 814 | 774 | 813 | 89,000 |
2008/08/28 | 777 | 777 | 758 | 771 | 16,400 |
2008/08/27 | 796 | 796 | 772 | 780 | 15,500 |
2008/08/26 | 795 | 795 | 763 | 790 | 17,100 |
2008/08/25 | 803 | 832 | 791 | 796 | 33,200 |
2008/08/22 | 769 | 778 | 753 | 763 | 23,600 |
2008/08/21 | 757 | 767 | 754 | 754 | 17,700 |
2008/08/20 | 757 | 772 | 755 | 767 | 23,100 |
2008/08/19 | 752 | 773 | 752 | 757 | 24,100 |
2008/08/18 | 771 | 809 | 771 | 782 | 47,100 |
2008/08/15 | 755 | 774 | 753 | 767 | 20,600 |
2008/08/14 | 752 | 774 | 752 | 754 | 27,600 |
2008/08/13 | 770 | 772 | 748 | 753 | 36,900 |
2008/08/12 | 800 | 801 | 773 | 778 | 59,000 |
2008/08/11 | 811 | 824 | 801 | 801 | 73,100 |
2008/08/08 | 810 | 845 | 810 | 827 | 46,900 |
2008/08/07 | 845 | 855 | 819 | 827 | 47,400 |
2008/08/06 | 854 | 870 | 845 | 852 | 53,600 |
2008/08/05 | 844 | 858 | 838 | 841 | 33,800 |
2008/08/04 | 870 | 871 | 841 | 843 | 40,600 |
2008/08/01 | 898 | 899 | 871 | 876 | 38,800 |
2008/07/31 | 885 | 922 | 870 | 905 | 43,900 |
2008/07/30 | 853 | 890 | 851 | 882 | 29,700 |
2008/07/29 | 850 | 857 | 830 | 848 | 27,200 |
2008/07/28 | 892 | 892 | 853 | 865 | 22,600 |
2008/07/25 | 908 | 908 | 867 | 883 | 33,900 |
2008/07/24 | 896 | 899 | 878 | 899 | 40,700 |
2008/07/23 | 870 | 892 | 868 | 875 | 44,400 |
2008/07/22 | 872 | 893 | 855 | 875 | 31,500 |
2008/07/18 | 877 | 877 | 848 | 855 | 27,600 |
2008/07/17 | 854 | 879 | 854 | 869 | 27,600 |
2008/07/16 | 864 | 876 | 849 | 853 | 16,400 |
2008/07/15 | 861 | 871 | 840 | 843 | 36,300 |
2008/07/14 | 860 | 912 | 852 | 861 | 36,800 |
2008/07/11 | 852 | 895 | 835 | 870 | 35,000 |
2008/07/10 | 869 | 886 | 858 | 862 | 31,600 |
2008/07/09 | 909 | 926 | 866 | 868 | 47,100 |
2008/07/08 | 911 | 923 | 880 | 882 | 43,700 |
2008/07/07 | 904 | 916 | 894 | 910 | 19,200 |
2008/07/04 | 896 | 917 | 892 | 914 | 30,800 |
2008/07/03 | 904 | 914 | 881 | 893 | 24,500 |
2008/07/02 | 923 | 924 | 880 | 901 | 42,000 |
2008/07/01 | 932 | 964 | 932 | 939 | 20,000 |
2008/06/30 | 946 | 955 | 931 | 935 | 34,100 |
2008/06/27 | 950 | 957 | 902 | 926 | 59,900 |
2008/06/26 | 998 | 1,000 | 965 | 969 | 40,900 |
2008/06/25 | 1,004 | 1,004 | 939 | 992 | 77,300 |
2008/06/24 | 974 | 1,000 | 974 | 994 | 36,300 |
2008/06/23 | 971 | 983 | 961 | 974 | 32,900 |
2008/06/20 | 980 | 984 | 969 | 978 | 53,000 |
2008/06/19 | 1,024 | 1,024 | 987 | 1,000 | 58,300 |
2008/06/18 | 1,009 | 1,040 | 1,001 | 1,024 | 72,600 |
2008/06/17 | 1,028 | 1,030 | 1,001 | 1,010 | 74,200 |
2008/06/16 | 997 | 1,010 | 988 | 1,009 | 50,500 |
2008/06/13 | 1,000 | 1,010 | 963 | 977 | 83,400 |
2008/06/12 | 984 | 1,014 | 984 | 1,010 | 76,500 |
2008/06/11 | 992 | 1,001 | 972 | 984 | 46,000 |
2008/06/10 | 1,015 | 1,026 | 965 | 982 | 68,200 |
2008/06/09 | 1,030 | 1,030 | 1,013 | 1,013 | 46,400 |
2008/06/06 | 1,051 | 1,055 | 1,010 | 1,037 | 72,600 |
2008/06/05 | 1,057 | 1,060 | 1,034 | 1,051 | 98,200 |
2008/06/04 | 1,014 | 1,069 | 1,010 | 1,057 | 75,100 |
2008/06/03 | 1,017 | 1,024 | 1,003 | 1,014 | 74,900 |
2008/06/02 | 1,000 | 1,026 | 993 | 1,016 | 51,600 |
2008/05/30 | 1,000 | 1,014 | 986 | 1,006 | 55,900 |
2008/05/29 | 970 | 999 | 962 | 996 | 61,900 |
2008/05/28 | 965 | 980 | 953 | 955 | 55,800 |
2008/05/27 | 962 | 983 | 955 | 983 | 38,400 |
2008/05/26 | 974 | 990 | 953 | 958 | 53,800 |
2008/05/23 | 999 | 999 | 970 | 971 | 73,400 |
2008/05/22 | 978 | 1,000 | 970 | 999 | 100,800 |
2008/05/21 | 1,010 | 1,023 | 972 | 977 | 141,100 |
2008/05/20 | 990 | 1,023 | 985 | 1,013 | 133,500 |
2008/05/19 | 1,053 | 1,054 | 1,020 | 1,029 | 128,300 |
2008/05/16 | 1,060 | 1,084 | 1,040 | 1,055 | 235,100 |
2008/05/15 | 1,029 | 1,090 | 1,027 | 1,055 | 233,000 |
2008/05/14 | 955 | 1,041 | 945 | 1,030 | 101,100 |
2008/05/13 | 903 | 950 | 903 | 946 | 73,400 |
2008/05/12 | 898 | 924 | 890 | 921 | 61,300 |
2008/05/09 | 933 | 935 | 912 | 913 | 77,900 |
2008/05/08 | 925 | 932 | 916 | 926 | 39,000 |
2008/05/07 | 909 | 930 | 909 | 924 | 48,700 |
2008/05/02 | 894 | 913 | 893 | 908 | 22,600 |
2008/05/01 | 870 | 892 | 868 | 883 | 30,300 |
2008/04/30 | 847 | 908 | 847 | 880 | 71,000 |
2008/04/28 | 853 | 870 | 847 | 856 | 48,300 |
2008/04/25 | 870 | 880 | 855 | 862 | 50,400 |
2008/04/24 | 850 | 870 | 840 | 848 | 35,900 |
2008/04/23 | 847 | 881 | 847 | 851 | 33,600 |
2008/04/22 | 885 | 885 | 842 | 851 | 53,400 |
2008/04/21 | 880 | 919 | 880 | 892 | 50,700 |
2008/04/18 | 858 | 876 | 856 | 874 | 28,300 |
2008/04/17 | 858 | 872 | 858 | 863 | 69,100 |
2008/04/16 | 827 | 854 | 822 | 847 | 100,900 |
2008/04/15 | 834 | 841 | 805 | 817 | 58,700 |
2008/04/14 | 822 | 847 | 822 | 833 | 78,300 |
2008/04/11 | 850 | 874 | 850 | 872 | 118,000 |
2008/04/10 | 874 | 874 | 833 | 833 | 87,300 |
2008/04/09 | 911 | 914 | 868 | 882 | 90,400 |
2008/04/08 | 931 | 943 | 916 | 917 | 67,400 |
2008/04/07 | 954 | 954 | 924 | 946 | 109,800 |
2008/04/04 | 986 | 996 | 974 | 979 | 37,900 |
2008/04/03 | 990 | 1,009 | 989 | 1,006 | 75,100 |
2008/04/02 | 944 | 996 | 944 | 991 | 101,000 |
2008/04/01 | 932 | 950 | 928 | 934 | 95,300 |
2008/03/31 | 935 | 943 | 913 | 938 | 102,300 |
2008/03/28 | 940 | 948 | 912 | 939 | 126,300 |
2008/03/27 | 946 | 953 | 926 | 949 | 127,100 |
2008/03/26 | 900 | 950 | 900 | 950 | 73,500 |
2008/03/25 | 904 | 927 | 894 | 927 | 59,000 |
2008/03/24 | 879 | 901 | 871 | 894 | 135,100 |
2008/03/21 | 819 | 868 | 819 | 862 | 276,800 |
2008/03/19 | 802 | 819 | 800 | 819 | 123,800 |
2008/03/18 | 732 | 772 | 732 | 762 | 79,100 |
2008/03/17 | 725 | 742 | 703 | 722 | 98,700 |
2008/03/14 | 796 | 797 | 746 | 751 | 194,400 |
2008/03/13 | 833 | 837 | 788 | 797 | 130,100 |
2008/03/12 | 864 | 873 | 838 | 855 | 98,100 |
2008/03/11 | 798 | 868 | 780 | 854 | 145,700 |
2008/03/10 | 818 | 852 | 794 | 807 | 103,300 |
2008/03/07 | 848 | 864 | 821 | 825 | 130,000 |
2008/03/06 | 815 | 860 | 815 | 848 | 86,800 |
2008/03/05 | 834 | 837 | 814 | 821 | 66,300 |
2008/03/04 | 837 | 866 | 810 | 824 | 115,900 |
2008/03/03 | 830 | 864 | 815 | 845 | 124,600 |
2008/02/29 | 890 | 923 | 875 | 900 | 93,700 |
2008/02/28 | 875 | 931 | 863 | 916 | 170,500 |
2008/02/27 | 858 | 878 | 856 | 871 | 111,900 |
2008/02/26 | 880 | 880 | 849 | 857 | 125,700 |
2008/02/25 | 850 | 866 | 846 | 860 | 75,400 |
2008/02/22 | 817 | 840 | 815 | 834 | 66,400 |
2008/02/21 | 823 | 863 | 823 | 847 | 104,800 |
2008/02/20 | 841 | 858 | 794 | 795 | 143,400 |
2008/02/19 | 838 | 853 | 825 | 841 | 64,400 |
2008/02/18 | 846 | 859 | 825 | 828 | 75,700 |
2008/02/15 | 818 | 840 | 805 | 836 | 134,200 |
2008/02/14 | 831 | 833 | 807 | 823 | 102,800 |
2008/02/13 | 842 | 842 | 791 | 791 | 135,000 |
2008/02/12 | 765 | 793 | 759 | 782 | 137,800 |
2008/02/08 | 842 | 856 | 786 | 815 | 181,400 |
2008/02/07 | 880 | 895 | 834 | 862 | 241,300 |
2008/02/06 | 897 | 960 | 886 | 897 | 364,100 |
2008/02/05 | 940 | 977 | 915 | 927 | 193,000 |
2008/02/04 | 916 | 978 | 900 | 943 | 195,600 |
2008/02/01 | 1,045 | 1,045 | 932 | 946 | 322,600 |
2008/01/31 | 974 | 1,078 | 968 | 1,073 | 184,500 |
2008/01/30 | 1,000 | 1,033 | 981 | 984 | 138,100 |
2008/01/29 | 1,014 | 1,024 | 986 | 1,010 | 86,000 |
2008/01/28 | 987 | 1,006 | 975 | 985 | 116,300 |
2008/01/25 | 1,022 | 1,022 | 980 | 1,017 | 255,000 |
2008/01/24 | 928 | 1,005 | 928 | 1,002 | 188,000 |
2008/01/23 | 897 | 924 | 876 | 923 | 170,400 |
2008/01/22 | 896 | 903 | 863 | 867 | 196,900 |
2008/01/21 | 902 | 918 | 884 | 896 | 183,600 |
2008/01/18 | 854 | 907 | 829 | 892 | 221,900 |
2008/01/17 | 829 | 896 | 821 | 884 | 183,100 |
2008/01/16 | 850 | 851 | 805 | 817 | 216,600 |
2008/01/15 | 882 | 890 | 851 | 852 | 129,500 |
2008/01/11 | 880 | 889 | 856 | 882 | 221,500 |
2008/01/10 | 870 | 889 | 855 | 870 | 268,800 |
2008/01/09 | 860 | 902 | 847 | 896 | 204,100 |
2008/01/08 | 839 | 864 | 825 | 863 | 232,700 |
2008/01/07 | 851 | 856 | 832 | 845 | 276,100 |
2008/01/04 | 890 | 890 | 850 | 864 | 156,200 |