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 |
---|---|---|---|---|---|
2011/12/30 | 825 | 830 | 819 | 828 | 60,900 |
2011/12/29 | 802 | 817 | 792 | 817 | 55,500 |
2011/12/28 | 811 | 811 | 801 | 802 | 48,100 |
2011/12/27 | 828 | 828 | 810 | 815 | 94,700 |
2011/12/26 | 830 | 832 | 823 | 829 | 26,500 |
2011/12/22 | 832 | 837 | 823 | 834 | 65,000 |
2011/12/21 | 849 | 849 | 813 | 826 | 65,400 |
2011/12/20 | 797 | 840 | 797 | 834 | 75,300 |
2011/12/19 | 809 | 811 | 795 | 800 | 65,000 |
2011/12/16 | 817 | 832 | 803 | 809 | 66,000 |
2011/12/15 | 825 | 828 | 803 | 817 | 111,700 |
2011/12/14 | 847 | 859 | 825 | 828 | 125,800 |
2011/12/13 | 866 | 869 | 841 | 847 | 126,100 |
2011/12/12 | 892 | 899 | 876 | 880 | 59,800 |
2011/12/09 | 890 | 890 | 868 | 884 | 145,100 |
2011/12/08 | 840 | 890 | 839 | 880 | 187,100 |
2011/12/07 | 839 | 859 | 825 | 846 | 122,700 |
2011/12/06 | 830 | 847 | 818 | 844 | 103,600 |
2011/12/05 | 842 | 843 | 826 | 829 | 92,300 |
2011/12/02 | 833 | 847 | 823 | 840 | 114,000 |
2011/12/01 | 845 | 845 | 817 | 827 | 77,700 |
2011/11/30 | 838 | 843 | 811 | 825 | 139,300 |
2011/11/29 | 876 | 876 | 835 | 847 | 135,900 |
2011/11/28 | 801 | 866 | 800 | 861 | 170,000 |
2011/11/25 | 817 | 818 | 788 | 790 | 120,400 |
2011/11/24 | 845 | 845 | 821 | 822 | 90,600 |
2011/11/22 | 840 | 871 | 840 | 866 | 51,200 |
2011/11/21 | 846 | 862 | 840 | 854 | 65,600 |
2011/11/18 | 859 | 862 | 842 | 852 | 91,000 |
2011/11/17 | 870 | 874 | 860 | 863 | 156,300 |
2011/11/16 | 911 | 914 | 881 | 893 | 71,800 |
2011/11/15 | 906 | 921 | 905 | 907 | 59,000 |
2011/11/14 | 919 | 932 | 903 | 916 | 47,600 |
2011/11/11 | 924 | 926 | 895 | 917 | 72,700 |
2011/11/10 | 945 | 945 | 911 | 918 | 54,100 |
2011/11/09 | 934 | 947 | 921 | 944 | 48,500 |
2011/11/08 | 946 | 951 | 924 | 931 | 62,200 |
2011/11/07 | 944 | 951 | 937 | 951 | 57,700 |
2011/11/04 | 920 | 957 | 920 | 949 | 126,000 |
2011/11/02 | 945 | 949 | 893 | 911 | 116,000 |
2011/11/01 | 910 | 942 | 910 | 930 | 67,000 |
2011/10/31 | 919 | 960 | 912 | 922 | 145,900 |
2011/10/28 | 906 | 924 | 893 | 916 | 172,000 |
2011/10/27 | 871 | 893 | 856 | 881 | 236,100 |
2011/10/26 | 870 | 885 | 850 | 861 | 96,900 |
2011/10/25 | 890 | 893 | 873 | 883 | 57,000 |
2011/10/24 | 898 | 904 | 883 | 894 | 61,900 |
2011/10/21 | 878 | 895 | 869 | 890 | 67,500 |
2011/10/20 | 884 | 900 | 869 | 872 | 115,400 |
2011/10/19 | 878 | 898 | 865 | 896 | 79,700 |
2011/10/18 | 862 | 872 | 862 | 868 | 40,900 |
2011/10/17 | 855 | 876 | 855 | 871 | 45,000 |
2011/10/14 | 868 | 881 | 850 | 854 | 63,900 |
2011/10/13 | 906 | 907 | 862 | 880 | 181,700 |
2011/10/12 | 891 | 914 | 889 | 904 | 166,900 |
2011/10/11 | 904 | 904 | 876 | 890 | 127,800 |
2011/10/07 | 885 | 900 | 885 | 894 | 78,200 |
2011/10/06 | 873 | 890 | 863 | 875 | 47,700 |
2011/10/05 | 899 | 899 | 863 | 872 | 83,700 |
2011/10/04 | 885 | 900 | 877 | 893 | 138,000 |
2011/10/03 | 868 | 890 | 860 | 885 | 153,300 |
2011/09/30 | 892 | 892 | 840 | 873 | 158,200 |
2011/09/29 | 900 | 906 | 881 | 895 | 218,200 |
2011/09/28 | 849 | 900 | 845 | 900 | 124,100 |
2011/09/27 | 810 | 850 | 810 | 844 | 104,000 |
2011/09/26 | 851 | 851 | 800 | 800 | 117,500 |
2011/09/22 | 847 | 859 | 833 | 843 | 138,000 |
2011/09/21 | 829 | 850 | 816 | 849 | 114,500 |
2011/09/20 | 791 | 832 | 788 | 821 | 155,400 |
2011/09/16 | 787 | 804 | 778 | 803 | 179,700 |
2011/09/15 | 796 | 803 | 775 | 792 | 119,000 |
2011/09/14 | 820 | 823 | 795 | 798 | 123,300 |
2011/09/13 | 817 | 820 | 811 | 820 | 58,100 |
2011/09/12 | 805 | 816 | 794 | 804 | 67,500 |
2011/09/09 | 844 | 845 | 817 | 826 | 91,900 |
2011/09/08 | 838 | 846 | 825 | 836 | 114,500 |
2011/09/07 | 822 | 826 | 804 | 826 | 84,100 |
2011/09/06 | 823 | 823 | 794 | 800 | 73,700 |
2011/09/05 | 817 | 833 | 807 | 823 | 80,200 |
2011/09/02 | 800 | 821 | 796 | 817 | 132,700 |
2011/09/01 | 827 | 827 | 804 | 807 | 189,100 |
2011/08/31 | 830 | 830 | 813 | 819 | 179,300 |
2011/08/30 | 837 | 849 | 835 | 841 | 116,400 |
2011/08/29 | 820 | 839 | 811 | 831 | 70,200 |
2011/08/26 | 817 | 826 | 806 | 813 | 123,200 |
2011/08/25 | 801 | 838 | 800 | 828 | 110,200 |
2011/08/24 | 813 | 819 | 790 | 793 | 114,700 |
2011/08/23 | 801 | 803 | 786 | 798 | 118,200 |
2011/08/22 | 798 | 817 | 792 | 795 | 154,900 |
2011/08/19 | 785 | 803 | 782 | 798 | 203,300 |
2011/08/18 | 819 | 825 | 801 | 808 | 208,800 |
2011/08/17 | 829 | 839 | 819 | 829 | 150,300 |
2011/08/16 | 835 | 835 | 813 | 819 | 109,200 |
2011/08/15 | 849 | 849 | 823 | 835 | 106,400 |
2011/08/12 | 833 | 847 | 824 | 840 | 213,000 |
2011/08/11 | 780 | 826 | 780 | 824 | 158,200 |
2011/08/10 | 784 | 800 | 781 | 784 | 118,200 |
2011/08/09 | 782 | 782 | 744 | 763 | 158,800 |
2011/08/08 | 790 | 812 | 788 | 790 | 169,400 |
2011/08/05 | 802 | 817 | 793 | 798 | 354,300 |
2011/08/04 | 816 | 835 | 804 | 817 | 773,200 |
2011/08/03 | 725 | 732 | 710 | 726 | 103,000 |
2011/08/02 | 733 | 743 | 723 | 732 | 118,200 |
2011/08/01 | 748 | 751 | 741 | 744 | 67,200 |
2011/07/29 | 759 | 759 | 739 | 747 | 73,800 |
2011/07/28 | 739 | 764 | 739 | 763 | 152,600 |
2011/07/27 | 745 | 745 | 726 | 738 | 87,500 |
2011/07/26 | 744 | 757 | 743 | 750 | 46,600 |
2011/07/25 | 740 | 747 | 737 | 745 | 72,600 |
2011/07/22 | 753 | 753 | 735 | 736 | 90,800 |
2011/07/21 | 749 | 755 | 744 | 744 | 53,300 |
2011/07/20 | 753 | 759 | 748 | 750 | 51,900 |
2011/07/19 | 730 | 756 | 728 | 753 | 121,600 |
2011/07/15 | 705 | 733 | 700 | 730 | 104,300 |
2011/07/14 | 702 | 712 | 698 | 706 | 43,000 |
2011/07/13 | 700 | 713 | 695 | 710 | 105,900 |
2011/07/12 | 718 | 720 | 704 | 707 | 58,300 |
2011/07/11 | 727 | 727 | 719 | 726 | 31,700 |
2011/07/08 | 720 | 730 | 719 | 726 | 78,000 |
2011/07/07 | 709 | 724 | 709 | 720 | 64,200 |
2011/07/06 | 705 | 722 | 703 | 720 | 53,400 |
2011/07/05 | 708 | 714 | 705 | 709 | 35,600 |
2011/07/04 | 725 | 727 | 708 | 711 | 83,700 |
2011/07/01 | 722 | 730 | 714 | 727 | 82,800 |
2011/06/30 | 723 | 723 | 708 | 722 | 67,200 |
2011/06/29 | 716 | 719 | 702 | 716 | 79,400 |
2011/06/28 | 713 | 721 | 703 | 709 | 86,900 |
2011/06/27 | 719 | 719 | 706 | 713 | 99,500 |
2011/06/24 | 712 | 728 | 709 | 720 | 106,600 |
2011/06/23 | 702 | 721 | 702 | 721 | 67,500 |
2011/06/22 | 702 | 714 | 699 | 711 | 78,100 |
2011/06/21 | 695 | 704 | 690 | 704 | 84,900 |
2011/06/20 | 690 | 696 | 686 | 691 | 73,500 |
2011/06/17 | 697 | 697 | 679 | 690 | 104,000 |
2011/06/16 | 696 | 698 | 687 | 695 | 96,500 |
2011/06/15 | 700 | 701 | 688 | 699 | 76,100 |
2011/06/14 | 677 | 698 | 672 | 696 | 93,100 |
2011/06/13 | 650 | 674 | 644 | 673 | 74,700 |
2011/06/10 | 661 | 678 | 651 | 657 | 146,300 |
2011/06/09 | 647 | 653 | 647 | 651 | 76,800 |
2011/06/08 | 653 | 661 | 648 | 655 | 105,100 |
2011/06/07 | 664 | 669 | 655 | 660 | 91,500 |
2011/06/06 | 685 | 685 | 664 | 670 | 81,200 |
2011/06/03 | 694 | 698 | 687 | 688 | 84,400 |
2011/06/02 | 688 | 697 | 684 | 694 | 55,300 |
2011/06/01 | 685 | 700 | 685 | 698 | 72,100 |
2011/05/31 | 685 | 692 | 683 | 684 | 83,500 |
2011/05/30 | 680 | 698 | 674 | 685 | 74,200 |
2011/05/27 | 683 | 693 | 677 | 684 | 68,300 |
2011/05/26 | 697 | 697 | 679 | 681 | 58,500 |
2011/05/25 | 694 | 705 | 689 | 691 | 155,400 |
2011/05/24 | 647 | 680 | 647 | 676 | 131,200 |
2011/05/23 | 673 | 673 | 648 | 649 | 76,900 |
2011/05/20 | 672 | 683 | 668 | 668 | 58,800 |
2011/05/19 | 687 | 687 | 669 | 670 | 58,700 |
2011/05/18 | 684 | 685 | 678 | 680 | 53,300 |
2011/05/17 | 694 | 698 | 683 | 684 | 144,400 |
2011/05/16 | 675 | 689 | 670 | 684 | 139,200 |
2011/05/13 | 694 | 697 | 668 | 675 | 232,000 |
2011/05/12 | 700 | 704 | 691 | 693 | 276,500 |
2011/05/11 | 744 | 747 | 677 | 696 | 307,000 |
2011/05/10 | 741 | 744 | 728 | 739 | 63,600 |
2011/05/09 | 742 | 754 | 737 | 745 | 106,200 |
2011/05/06 | 741 | 747 | 731 | 740 | 122,600 |
2011/05/02 | 716 | 758 | 716 | 756 | 346,000 |
2011/04/28 | 700 | 709 | 692 | 701 | 128,100 |
2011/04/27 | 719 | 719 | 699 | 700 | 198,600 |
2011/04/26 | 711 | 725 | 702 | 720 | 207,300 |
2011/04/25 | 724 | 731 | 718 | 722 | 91,700 |
2011/04/22 | 725 | 732 | 720 | 724 | 87,200 |
2011/04/21 | 733 | 739 | 727 | 727 | 61,500 |
2011/04/20 | 738 | 744 | 731 | 731 | 73,000 |
2011/04/19 | 730 | 741 | 730 | 733 | 60,500 |
2011/04/18 | 730 | 745 | 730 | 741 | 86,800 |
2011/04/15 | 757 | 764 | 733 | 734 | 226,300 |
2011/04/14 | 755 | 769 | 751 | 757 | 177,700 |
2011/04/13 | 744 | 766 | 744 | 754 | 139,100 |
2011/04/12 | 762 | 784 | 753 | 757 | 198,300 |
2011/04/11 | 767 | 779 | 761 | 770 | 69,200 |
2011/04/08 | 767 | 773 | 755 | 766 | 102,700 |
2011/04/07 | 763 | 779 | 758 | 774 | 100,000 |
2011/04/06 | 795 | 795 | 761 | 763 | 154,400 |
2011/04/05 | 799 | 809 | 776 | 800 | 344,800 |
2011/04/04 | 797 | 807 | 780 | 787 | 129,300 |
2011/04/01 | 790 | 807 | 777 | 796 | 149,400 |
2011/03/31 | 777 | 790 | 763 | 790 | 98,800 |
2011/03/30 | 779 | 782 | 768 | 781 | 138,200 |
2011/03/29 | 779 | 788 | 751 | 770 | 204,000 |
2011/03/28 | 780 | 789 | 750 | 768 | 288,000 |
2011/03/25 | 829 | 829 | 763 | 765 | 433,400 |
2011/03/24 | 837 | 844 | 803 | 811 | 361,400 |
2011/03/23 | 829 | 880 | 811 | 836 | 485,800 |
2011/03/22 | 791 | 814 | 770 | 805 | 168,600 |
2011/03/18 | 696 | 766 | 696 | 761 | 217,700 |
2011/03/17 | 700 | 721 | 692 | 698 | 315,700 |
2011/03/16 | 730 | 778 | 696 | 720 | 262,100 |
2011/03/15 | 797 | 797 | 664 | 740 | 531,600 |
2011/03/14 | 770 | 803 | 720 | 733 | 238,300 |
2011/03/11 | 800 | 800 | 789 | 792 | 133,700 |
2011/03/10 | 820 | 822 | 797 | 815 | 168,700 |
2011/03/09 | 822 | 834 | 813 | 817 | 124,100 |
2011/03/08 | 823 | 837 | 816 | 819 | 101,500 |
2011/03/07 | 823 | 832 | 813 | 820 | 101,300 |
2011/03/04 | 840 | 844 | 819 | 828 | 77,500 |
2011/03/03 | 820 | 833 | 820 | 825 | 72,400 |
2011/03/02 | 825 | 838 | 819 | 820 | 131,200 |
2011/03/01 | 822 | 849 | 822 | 845 | 272,500 |
2011/02/28 | 795 | 821 | 785 | 811 | 219,700 |
2011/02/25 | 776 | 800 | 776 | 793 | 224,500 |
2011/02/24 | 811 | 812 | 780 | 791 | 228,400 |
2011/02/23 | 789 | 834 | 789 | 817 | 291,200 |
2011/02/22 | 817 | 820 | 792 | 801 | 255,500 |
2011/02/21 | 832 | 839 | 816 | 829 | 124,700 |
2011/02/18 | 827 | 834 | 818 | 827 | 148,300 |
2011/02/17 | 824 | 843 | 822 | 832 | 185,500 |
2011/02/16 | 809 | 837 | 805 | 824 | 242,700 |
2011/02/15 | 801 | 840 | 800 | 824 | 396,300 |
2011/02/14 | 790 | 800 | 770 | 785 | 284,500 |
2011/02/10 | 783 | 784 | 756 | 778 | 409,000 |
2011/02/09 | 816 | 825 | 787 | 791 | 298,400 |
2011/02/08 | 850 | 856 | 820 | 823 | 275,900 |
2011/02/07 | 830 | 873 | 823 | 835 | 577,600 |
2011/02/04 | 804 | 807 | 787 | 788 | 162,300 |
2011/02/03 | 791 | 794 | 775 | 789 | 193,400 |
2011/02/02 | 773 | 817 | 773 | 806 | 326,300 |
2011/02/01 | 768 | 780 | 755 | 773 | 139,700 |
2011/01/31 | 760 | 786 | 751 | 775 | 236,100 |
2011/01/28 | 775 | 775 | 759 | 766 | 159,800 |
2011/01/27 | 778 | 796 | 776 | 780 | 171,200 |
2011/01/26 | 800 | 805 | 782 | 783 | 209,200 |
2011/01/25 | 781 | 805 | 768 | 800 | 245,800 |
2011/01/24 | 755 | 769 | 737 | 769 | 125,100 |
2011/01/21 | 768 | 774 | 747 | 748 | 126,100 |
2011/01/20 | 777 | 784 | 763 | 767 | 141,700 |
2011/01/19 | 762 | 774 | 762 | 772 | 108,700 |
2011/01/18 | 759 | 764 | 755 | 760 | 133,700 |
2011/01/17 | 755 | 764 | 754 | 760 | 143,000 |
2011/01/14 | 755 | 790 | 741 | 755 | 392,700 |
2011/01/13 | 710 | 776 | 710 | 764 | 783,900 |
2011/01/12 | 721 | 744 | 706 | 706 | 339,900 |
2011/01/11 | 686 | 732 | 677 | 714 | 254,200 |
2011/01/07 | 690 | 692 | 682 | 684 | 110,600 |
2011/01/06 | 682 | 701 | 682 | 697 | 257,200 |
2011/01/05 | 668 | 675 | 665 | 672 | 73,500 |
2011/01/04 | 673 | 680 | 668 | 668 | 155,400 |