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
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

このページの先頭へ