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 |
---|---|---|---|---|---|
2009/12/30 | 591 | 591 | 575 | 575 | 41,600 |
2009/12/29 | 576 | 590 | 575 | 590 | 43,900 |
2009/12/28 | 590 | 595 | 578 | 578 | 34,700 |
2009/12/25 | 592 | 593 | 574 | 588 | 64,600 |
2009/12/24 | 565 | 590 | 565 | 583 | 56,700 |
2009/12/22 | 566 | 580 | 561 | 562 | 66,900 |
2009/12/21 | 567 | 567 | 558 | 558 | 32,300 |
2009/12/18 | 574 | 574 | 559 | 562 | 53,700 |
2009/12/17 | 588 | 589 | 569 | 569 | 48,300 |
2009/12/16 | 579 | 598 | 577 | 585 | 55,600 |
2009/12/15 | 558 | 605 | 556 | 579 | 196,700 |
2009/12/14 | 562 | 566 | 555 | 558 | 162,200 |
2009/12/11 | 551 | 566 | 551 | 562 | 264,000 |
2009/12/10 | 500 | 518 | 497 | 518 | 92,600 |
2009/12/09 | 482 | 494 | 478 | 487 | 27,200 |
2009/12/08 | 480 | 492 | 480 | 484 | 25,000 |
2009/12/07 | 490 | 494 | 477 | 485 | 33,500 |
2009/12/04 | 470 | 480 | 468 | 475 | 42,400 |
2009/12/03 | 439 | 469 | 438 | 465 | 70,800 |
2009/12/02 | 453 | 461 | 431 | 432 | 139,700 |
2009/12/01 | 454 | 468 | 451 | 458 | 92,600 |
2009/11/30 | 449 | 466 | 442 | 455 | 52,400 |
2009/11/27 | 463 | 463 | 442 | 449 | 30,600 |
2009/11/26 | 464 | 474 | 463 | 463 | 24,600 |
2009/11/25 | 460 | 471 | 459 | 461 | 44,000 |
2009/11/24 | 471 | 479 | 462 | 464 | 35,100 |
2009/11/20 | 459 | 471 | 459 | 462 | 34,600 |
2009/11/19 | 453 | 469 | 453 | 460 | 36,100 |
2009/11/18 | 455 | 471 | 455 | 457 | 37,400 |
2009/11/17 | 465 | 469 | 455 | 456 | 30,200 |
2009/11/16 | 483 | 489 | 470 | 470 | 21,000 |
2009/11/13 | 490 | 504 | 485 | 487 | 25,400 |
2009/11/12 | 503 | 503 | 491 | 492 | 26,900 |
2009/11/11 | 510 | 514 | 500 | 503 | 24,300 |
2009/11/10 | 520 | 528 | 511 | 511 | 29,000 |
2009/11/09 | 531 | 532 | 524 | 527 | 22,300 |
2009/11/06 | 559 | 559 | 538 | 538 | 24,900 |
2009/11/05 | 556 | 564 | 548 | 558 | 29,000 |
2009/11/04 | 544 | 555 | 539 | 555 | 35,100 |
2009/11/02 | 548 | 551 | 532 | 551 | 29,100 |
2009/10/30 | 561 | 561 | 551 | 553 | 23,600 |
2009/10/29 | 551 | 554 | 546 | 552 | 39,000 |
2009/10/28 | 562 | 572 | 560 | 562 | 48,800 |
2009/10/27 | 559 | 569 | 544 | 558 | 50,800 |
2009/10/26 | 556 | 573 | 550 | 559 | 33,700 |
2009/10/23 | 551 | 562 | 549 | 555 | 38,000 |
2009/10/22 | 554 | 557 | 544 | 557 | 31,900 |
2009/10/21 | 555 | 559 | 546 | 554 | 19,600 |
2009/10/20 | 558 | 568 | 556 | 560 | 16,400 |
2009/10/19 | 554 | 564 | 543 | 554 | 17,400 |
2009/10/16 | 551 | 560 | 548 | 554 | 23,900 |
2009/10/15 | 558 | 575 | 554 | 557 | 35,400 |
2009/10/14 | 567 | 567 | 550 | 554 | 30,500 |
2009/10/13 | 559 | 574 | 558 | 567 | 36,500 |
2009/10/09 | 554 | 567 | 546 | 563 | 25,600 |
2009/10/08 | 565 | 569 | 549 | 554 | 34,400 |
2009/10/07 | 551 | 568 | 548 | 561 | 33,500 |
2009/10/06 | 556 | 566 | 549 | 554 | 33,600 |
2009/10/05 | 573 | 580 | 552 | 559 | 28,600 |
2009/10/02 | 572 | 580 | 556 | 572 | 36,300 |
2009/10/01 | 604 | 621 | 591 | 600 | 22,000 |
2009/09/30 | 598 | 615 | 595 | 606 | 17,700 |
2009/09/29 | 600 | 607 | 588 | 599 | 32,600 |
2009/09/28 | 591 | 611 | 591 | 597 | 35,100 |
2009/09/25 | 635 | 636 | 610 | 610 | 34,000 |
2009/09/24 | 637 | 650 | 612 | 650 | 65,300 |
2009/09/18 | 620 | 620 | 586 | 615 | 54,700 |
2009/09/17 | 620 | 630 | 616 | 627 | 26,800 |
2009/09/16 | 647 | 653 | 626 | 626 | 35,000 |
2009/09/15 | 645 | 661 | 642 | 645 | 43,800 |
2009/09/14 | 680 | 681 | 641 | 657 | 49,400 |
2009/09/11 | 700 | 700 | 664 | 680 | 78,800 |
2009/09/10 | 713 | 714 | 690 | 700 | 40,300 |
2009/09/09 | 709 | 712 | 675 | 693 | 43,700 |
2009/09/08 | 709 | 721 | 700 | 703 | 34,600 |
2009/09/07 | 722 | 728 | 708 | 710 | 24,600 |
2009/09/04 | 731 | 731 | 701 | 702 | 41,300 |
2009/09/03 | 733 | 744 | 715 | 715 | 50,200 |
2009/09/02 | 760 | 760 | 720 | 733 | 48,900 |
2009/09/01 | 758 | 780 | 750 | 770 | 81,600 |
2009/08/31 | 730 | 762 | 730 | 758 | 64,000 |
2009/08/28 | 745 | 750 | 729 | 732 | 59,300 |
2009/08/27 | 751 | 751 | 710 | 725 | 40,200 |
2009/08/26 | 734 | 759 | 726 | 751 | 24,600 |
2009/08/25 | 733 | 734 | 720 | 727 | 19,300 |
2009/08/24 | 710 | 730 | 710 | 726 | 23,800 |
2009/08/21 | 714 | 714 | 693 | 701 | 32,500 |
2009/08/20 | 715 | 726 | 704 | 715 | 37,700 |
2009/08/19 | 696 | 710 | 691 | 708 | 35,200 |
2009/08/18 | 694 | 706 | 679 | 696 | 21,800 |
2009/08/17 | 724 | 724 | 690 | 692 | 34,900 |
2009/08/14 | 711 | 729 | 710 | 729 | 23,600 |
2009/08/13 | 723 | 728 | 709 | 712 | 15,400 |
2009/08/12 | 710 | 724 | 707 | 716 | 22,400 |
2009/08/11 | 720 | 734 | 714 | 730 | 23,900 |
2009/08/10 | 710 | 728 | 710 | 721 | 19,100 |
2009/08/07 | 717 | 728 | 711 | 720 | 22,800 |
2009/08/06 | 722 | 740 | 710 | 726 | 18,200 |
2009/08/05 | 720 | 736 | 718 | 733 | 13,900 |
2009/08/04 | 725 | 728 | 711 | 714 | 20,900 |
2009/08/03 | 732 | 740 | 717 | 731 | 20,800 |
2009/07/31 | 737 | 739 | 726 | 727 | 14,700 |
2009/07/30 | 741 | 749 | 725 | 727 | 20,500 |
2009/07/29 | 730 | 744 | 710 | 740 | 15,600 |
2009/07/28 | 742 | 746 | 726 | 740 | 10,500 |
2009/07/27 | 738 | 758 | 737 | 741 | 21,400 |
2009/07/24 | 718 | 750 | 718 | 728 | 28,500 |
2009/07/23 | 715 | 729 | 707 | 716 | 32,600 |
2009/07/22 | 708 | 720 | 701 | 706 | 28,600 |
2009/07/21 | 696 | 710 | 678 | 699 | 33,400 |
2009/07/17 | 679 | 685 | 673 | 677 | 23,000 |
2009/07/16 | 681 | 695 | 663 | 664 | 36,900 |
2009/07/15 | 659 | 679 | 656 | 662 | 49,900 |
2009/07/14 | 685 | 685 | 650 | 659 | 97,100 |
2009/07/13 | 722 | 722 | 684 | 684 | 65,800 |
2009/07/10 | 728 | 733 | 713 | 730 | 40,800 |
2009/07/09 | 700 | 726 | 683 | 713 | 42,500 |
2009/07/08 | 723 | 725 | 700 | 710 | 27,800 |
2009/07/07 | 735 | 746 | 731 | 732 | 18,800 |
2009/07/06 | 752 | 752 | 718 | 745 | 22,600 |
2009/07/03 | 749 | 770 | 730 | 752 | 25,200 |
2009/07/02 | 770 | 773 | 753 | 757 | 16,200 |
2009/07/01 | 750 | 776 | 750 | 766 | 14,800 |
2009/06/30 | 777 | 777 | 761 | 771 | 31,500 |
2009/06/29 | 760 | 776 | 742 | 749 | 20,500 |
2009/06/26 | 760 | 774 | 744 | 760 | 28,300 |
2009/06/25 | 740 | 770 | 736 | 770 | 53,000 |
2009/06/24 | 665 | 730 | 664 | 717 | 50,800 |
2009/06/23 | 671 | 678 | 667 | 668 | 23,200 |
2009/06/22 | 655 | 690 | 655 | 685 | 35,600 |
2009/06/19 | 660 | 672 | 654 | 658 | 29,200 |
2009/06/18 | 664 | 668 | 646 | 657 | 15,200 |
2009/06/17 | 625 | 672 | 625 | 671 | 45,500 |
2009/06/16 | 658 | 658 | 623 | 635 | 52,700 |
2009/06/15 | 654 | 680 | 621 | 678 | 37,400 |
2009/06/12 | 675 | 685 | 650 | 662 | 60,600 |
2009/06/11 | 645 | 678 | 645 | 660 | 28,800 |
2009/06/10 | 629 | 651 | 619 | 646 | 46,300 |
2009/06/09 | 620 | 640 | 617 | 619 | 50,600 |
2009/06/08 | 630 | 638 | 618 | 630 | 27,400 |
2009/06/05 | 632 | 635 | 630 | 632 | 25,700 |
2009/06/04 | 634 | 650 | 622 | 625 | 58,100 |
2009/06/03 | 614 | 635 | 613 | 630 | 38,400 |
2009/06/02 | 625 | 635 | 610 | 619 | 72,200 |
2009/06/01 | 585 | 620 | 584 | 602 | 78,500 |
2009/05/29 | 580 | 589 | 572 | 584 | 71,700 |
2009/05/28 | 560 | 581 | 560 | 579 | 64,200 |
2009/05/27 | 579 | 579 | 567 | 568 | 29,400 |
2009/05/26 | 570 | 575 | 564 | 573 | 37,000 |
2009/05/25 | 574 | 574 | 567 | 568 | 31,100 |
2009/05/22 | 564 | 571 | 553 | 565 | 24,900 |
2009/05/21 | 566 | 572 | 552 | 569 | 38,600 |
2009/05/20 | 565 | 570 | 550 | 570 | 97,300 |
2009/05/19 | 528 | 600 | 526 | 559 | 136,000 |
2009/05/18 | 524 | 524 | 507 | 518 | 56,500 |
2009/05/15 | 528 | 537 | 522 | 530 | 43,200 |
2009/05/14 | 541 | 547 | 520 | 530 | 55,400 |
2009/05/13 | 577 | 584 | 534 | 548 | 75,200 |
2009/05/12 | 561 | 594 | 561 | 576 | 77,600 |
2009/05/11 | 556 | 570 | 552 | 569 | 59,300 |
2009/05/08 | 561 | 562 | 543 | 554 | 80,500 |
2009/05/07 | 566 | 573 | 563 | 566 | 36,800 |
2009/05/01 | 556 | 559 | 541 | 549 | 36,300 |
2009/04/30 | 551 | 551 | 515 | 546 | 102,400 |
2009/04/28 | 551 | 552 | 491 | 491 | 68,700 |
2009/04/27 | 557 | 565 | 544 | 545 | 33,000 |
2009/04/24 | 573 | 574 | 548 | 553 | 79,700 |
2009/04/23 | 581 | 582 | 572 | 582 | 49,500 |
2009/04/22 | 584 | 593 | 571 | 582 | 39,300 |
2009/04/21 | 587 | 594 | 560 | 584 | 44,300 |
2009/04/20 | 600 | 600 | 590 | 597 | 21,400 |
2009/04/17 | 600 | 615 | 598 | 601 | 28,900 |
2009/04/16 | 615 | 615 | 597 | 603 | 33,900 |
2009/04/15 | 607 | 620 | 595 | 601 | 28,500 |
2009/04/14 | 623 | 623 | 598 | 608 | 41,400 |
2009/04/13 | 635 | 646 | 626 | 627 | 19,900 |
2009/04/10 | 655 | 655 | 618 | 625 | 31,800 |
2009/04/09 | 649 | 649 | 630 | 648 | 21,600 |
2009/04/08 | 660 | 664 | 634 | 634 | 32,000 |
2009/04/07 | 671 | 681 | 661 | 666 | 33,900 |
2009/04/06 | 703 | 714 | 672 | 681 | 30,100 |
2009/04/03 | 720 | 720 | 691 | 712 | 23,900 |
2009/04/02 | 720 | 720 | 702 | 710 | 33,600 |
2009/04/01 | 694 | 720 | 664 | 720 | 22,900 |
2009/03/31 | 693 | 709 | 685 | 694 | 29,900 |
2009/03/30 | 708 | 730 | 692 | 692 | 22,800 |
2009/03/27 | 700 | 718 | 695 | 700 | 49,800 |
2009/03/26 | 660 | 694 | 660 | 682 | 46,600 |
2009/03/25 | 657 | 659 | 640 | 656 | 44,000 |
2009/03/24 | 637 | 640 | 611 | 637 | 69,100 |
2009/03/23 | 634 | 635 | 574 | 607 | 126,800 |
2009/03/19 | 700 | 700 | 662 | 664 | 16,400 |
2009/03/18 | 684 | 687 | 662 | 670 | 28,200 |
2009/03/17 | 686 | 699 | 681 | 693 | 19,200 |
2009/03/16 | 650 | 679 | 647 | 669 | 28,900 |
2009/03/13 | 607 | 650 | 607 | 636 | 63,500 |
2009/03/12 | 630 | 643 | 629 | 637 | 27,600 |
2009/03/11 | 625 | 635 | 617 | 625 | 20,700 |
2009/03/10 | 592 | 608 | 592 | 595 | 9,000 |
2009/03/09 | 619 | 625 | 608 | 612 | 11,200 |
2009/03/06 | 634 | 635 | 617 | 621 | 31,000 |
2009/03/05 | 626 | 640 | 607 | 635 | 34,200 |
2009/03/04 | 577 | 623 | 574 | 616 | 24,200 |
2009/03/03 | 592 | 592 | 573 | 585 | 21,300 |
2009/03/02 | 577 | 603 | 577 | 591 | 23,300 |
2009/02/27 | 618 | 618 | 592 | 597 | 25,400 |
2009/02/26 | 623 | 631 | 599 | 618 | 23,100 |
2009/02/25 | 630 | 630 | 615 | 624 | 41,300 |
2009/02/24 | 585 | 595 | 584 | 595 | 21,500 |
2009/02/23 | 566 | 595 | 566 | 584 | 23,600 |
2009/02/20 | 590 | 602 | 576 | 578 | 18,100 |
2009/02/19 | 599 | 599 | 571 | 595 | 21,800 |
2009/02/18 | 588 | 606 | 567 | 599 | 27,000 |
2009/02/17 | 580 | 605 | 570 | 590 | 29,200 |
2009/02/16 | 568 | 580 | 560 | 580 | 25,500 |
2009/02/13 | 570 | 575 | 561 | 568 | 24,300 |
2009/02/12 | 571 | 590 | 556 | 564 | 41,000 |
2009/02/10 | 580 | 628 | 570 | 608 | 38,900 |
2009/02/09 | 600 | 610 | 582 | 585 | 24,600 |
2009/02/06 | 605 | 614 | 595 | 610 | 25,100 |
2009/02/05 | 619 | 650 | 600 | 624 | 27,800 |
2009/02/04 | 617 | 629 | 593 | 629 | 17,500 |
2009/02/03 | 600 | 619 | 581 | 618 | 17,800 |
2009/02/02 | 584 | 600 | 569 | 590 | 19,000 |
2009/01/30 | 589 | 599 | 581 | 584 | 22,400 |
2009/01/29 | 608 | 616 | 592 | 608 | 31,100 |
2009/01/28 | 601 | 621 | 591 | 598 | 36,000 |
2009/01/27 | 580 | 650 | 579 | 631 | 76,400 |
2009/01/26 | 569 | 580 | 541 | 578 | 20,900 |
2009/01/23 | 575 | 575 | 510 | 568 | 40,200 |
2009/01/22 | 564 | 576 | 551 | 573 | 38,200 |
2009/01/21 | 533 | 564 | 533 | 555 | 32,800 |
2009/01/20 | 555 | 556 | 540 | 553 | 19,700 |
2009/01/19 | 549 | 560 | 530 | 556 | 23,000 |
2009/01/16 | 523 | 546 | 523 | 546 | 36,000 |
2009/01/15 | 507 | 537 | 500 | 528 | 42,800 |
2009/01/14 | 492 | 521 | 475 | 516 | 29,600 |
2009/01/13 | 482 | 499 | 475 | 487 | 41,300 |
2009/01/09 | 509 | 510 | 492 | 494 | 21,100 |
2009/01/08 | 499 | 511 | 496 | 502 | 33,300 |
2009/01/07 | 507 | 525 | 501 | 517 | 36,000 |
2009/01/06 | 512 | 522 | 499 | 501 | 15,400 |
2009/01/05 | 538 | 542 | 500 | 502 | 15,400 |