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 |
---|---|---|---|---|---|
2012/12/28 | 980 | 1,005 | 970 | 998 | 117,900 |
2012/12/27 | 988 | 991 | 972 | 976 | 106,200 |
2012/12/26 | 1,014 | 1,018 | 974 | 987 | 179,700 |
2012/12/25 | 1,023 | 1,028 | 1,007 | 1,013 | 70,300 |
2012/12/21 | 992 | 1,009 | 991 | 1,006 | 172,100 |
2012/12/20 | 969 | 994 | 967 | 986 | 165,000 |
2012/12/19 | 1,009 | 1,015 | 961 | 967 | 337,900 |
2012/12/18 | 975 | 1,025 | 974 | 1,014 | 217,200 |
2012/12/17 | 975 | 978 | 967 | 971 | 126,100 |
2012/12/14 | 966 | 982 | 966 | 971 | 229,000 |
2012/12/13 | 970 | 997 | 960 | 981 | 113,200 |
2012/12/12 | 972 | 998 | 961 | 968 | 150,500 |
2012/12/11 | 989 | 990 | 966 | 970 | 135,900 |
2012/12/10 | 991 | 993 | 972 | 993 | 118,700 |
2012/12/07 | 966 | 994 | 963 | 986 | 67,900 |
2012/12/06 | 970 | 986 | 962 | 975 | 106,100 |
2012/12/05 | 959 | 967 | 944 | 959 | 117,300 |
2012/12/04 | 942 | 966 | 942 | 960 | 93,100 |
2012/12/03 | 938 | 952 | 935 | 938 | 56,300 |
2012/11/30 | 949 | 950 | 923 | 930 | 70,600 |
2012/11/29 | 927 | 949 | 920 | 944 | 64,300 |
2012/11/28 | 930 | 930 | 911 | 918 | 77,300 |
2012/11/27 | 926 | 944 | 911 | 937 | 117,500 |
2012/11/26 | 949 | 953 | 925 | 929 | 58,900 |
2012/11/22 | 950 | 952 | 936 | 944 | 74,100 |
2012/11/21 | 933 | 942 | 923 | 940 | 55,800 |
2012/11/20 | 913 | 931 | 912 | 928 | 108,600 |
2012/11/19 | 916 | 919 | 904 | 907 | 67,500 |
2012/11/16 | 925 | 926 | 913 | 920 | 83,200 |
2012/11/15 | 891 | 922 | 891 | 921 | 110,400 |
2012/11/14 | 892 | 898 | 876 | 887 | 72,000 |
2012/11/13 | 887 | 891 | 867 | 886 | 87,700 |
2012/11/12 | 888 | 899 | 872 | 885 | 88,800 |
2012/11/09 | 890 | 895 | 875 | 891 | 96,600 |
2012/11/08 | 856 | 896 | 856 | 893 | 153,400 |
2012/11/07 | 887 | 887 | 855 | 871 | 321,500 |
2012/11/06 | 840 | 877 | 840 | 874 | 98,200 |
2012/11/05 | 871 | 871 | 841 | 846 | 80,500 |
2012/11/02 | 871 | 887 | 870 | 875 | 161,900 |
2012/11/01 | 860 | 865 | 835 | 852 | 169,000 |
2012/10/31 | 852 | 870 | 846 | 857 | 132,200 |
2012/10/30 | 876 | 882 | 860 | 861 | 130,600 |
2012/10/29 | 869 | 891 | 867 | 882 | 182,300 |
2012/10/26 | 947 | 947 | 873 | 876 | 372,200 |
2012/10/25 | 934 | 956 | 934 | 955 | 79,600 |
2012/10/24 | 928 | 943 | 926 | 931 | 39,300 |
2012/10/23 | 952 | 958 | 935 | 940 | 45,400 |
2012/10/22 | 918 | 953 | 912 | 950 | 71,500 |
2012/10/19 | 934 | 943 | 922 | 932 | 68,000 |
2012/10/18 | 944 | 945 | 926 | 934 | 84,200 |
2012/10/17 | 925 | 943 | 910 | 943 | 96,300 |
2012/10/16 | 905 | 917 | 902 | 911 | 73,600 |
2012/10/15 | 900 | 917 | 897 | 909 | 82,300 |
2012/10/12 | 947 | 947 | 903 | 907 | 107,000 |
2012/10/11 | 934 | 959 | 928 | 947 | 187,500 |
2012/10/10 | 904 | 933 | 897 | 931 | 133,400 |
2012/10/09 | 945 | 945 | 907 | 912 | 308,300 |
2012/10/05 | 940 | 961 | 940 | 958 | 86,300 |
2012/10/04 | 944 | 947 | 925 | 939 | 116,000 |
2012/10/03 | 940 | 950 | 936 | 942 | 156,200 |
2012/10/02 | 923 | 959 | 922 | 940 | 185,100 |
2012/10/01 | 945 | 948 | 914 | 921 | 100,700 |
2012/09/28 | 973 | 974 | 949 | 960 | 62,700 |
2012/09/27 | 962 | 974 | 955 | 968 | 62,900 |
2012/09/26 | 940 | 964 | 939 | 962 | 64,600 |
2012/09/25 | 943 | 951 | 931 | 949 | 149,700 |
2012/09/24 | 954 | 957 | 944 | 954 | 48,600 |
2012/09/21 | 938 | 961 | 926 | 954 | 77,300 |
2012/09/20 | 947 | 954 | 932 | 937 | 105,600 |
2012/09/19 | 967 | 970 | 945 | 946 | 97,600 |
2012/09/18 | 957 | 975 | 946 | 960 | 73,100 |
2012/09/14 | 963 | 979 | 963 | 966 | 130,600 |
2012/09/13 | 942 | 960 | 938 | 956 | 102,700 |
2012/09/12 | 928 | 951 | 925 | 941 | 81,000 |
2012/09/11 | 898 | 921 | 894 | 921 | 122,700 |
2012/09/10 | 907 | 907 | 893 | 898 | 85,400 |
2012/09/07 | 929 | 932 | 904 | 905 | 57,100 |
2012/09/06 | 906 | 908 | 896 | 902 | 47,000 |
2012/09/05 | 916 | 916 | 901 | 906 | 54,200 |
2012/09/04 | 932 | 937 | 919 | 921 | 65,700 |
2012/09/03 | 919 | 948 | 908 | 930 | 104,400 |
2012/08/31 | 922 | 934 | 910 | 925 | 97,200 |
2012/08/30 | 969 | 969 | 932 | 937 | 130,200 |
2012/08/29 | 912 | 953 | 911 | 948 | 134,200 |
2012/08/28 | 910 | 923 | 903 | 907 | 92,300 |
2012/08/27 | 929 | 930 | 901 | 911 | 209,400 |
2012/08/24 | 944 | 951 | 928 | 932 | 139,600 |
2012/08/23 | 971 | 971 | 946 | 954 | 117,300 |
2012/08/22 | 956 | 978 | 956 | 975 | 156,400 |
2012/08/21 | 958 | 964 | 948 | 955 | 75,400 |
2012/08/20 | 960 | 963 | 954 | 958 | 88,800 |
2012/08/17 | 948 | 967 | 944 | 960 | 104,800 |
2012/08/16 | 942 | 951 | 935 | 949 | 46,300 |
2012/08/15 | 959 | 959 | 935 | 944 | 81,300 |
2012/08/14 | 934 | 954 | 931 | 951 | 96,000 |
2012/08/13 | 923 | 940 | 907 | 931 | 105,100 |
2012/08/10 | 947 | 949 | 922 | 930 | 72,200 |
2012/08/09 | 925 | 953 | 919 | 947 | 124,600 |
2012/08/08 | 914 | 932 | 910 | 923 | 89,100 |
2012/08/07 | 924 | 925 | 898 | 913 | 150,400 |
2012/08/06 | 920 | 931 | 905 | 923 | 109,000 |
2012/08/03 | 914 | 923 | 895 | 912 | 133,800 |
2012/08/02 | 898 | 920 | 886 | 914 | 113,800 |
2012/08/01 | 899 | 908 | 887 | 903 | 62,000 |
2012/07/31 | 915 | 920 | 897 | 902 | 188,200 |
2012/07/30 | 924 | 927 | 896 | 913 | 151,400 |
2012/07/27 | 911 | 923 | 899 | 914 | 156,700 |
2012/07/26 | 868 | 895 | 857 | 893 | 98,400 |
2012/07/25 | 852 | 858 | 827 | 854 | 265,100 |
2012/07/24 | 858 | 859 | 839 | 854 | 99,700 |
2012/07/23 | 880 | 884 | 855 | 855 | 68,800 |
2012/07/20 | 899 | 915 | 888 | 890 | 116,700 |
2012/07/19 | 875 | 904 | 875 | 898 | 102,000 |
2012/07/18 | 888 | 888 | 858 | 864 | 146,300 |
2012/07/17 | 915 | 915 | 885 | 888 | 82,700 |
2012/07/13 | 870 | 901 | 866 | 900 | 74,800 |
2012/07/12 | 877 | 891 | 868 | 870 | 71,400 |
2012/07/11 | 893 | 896 | 871 | 877 | 89,500 |
2012/07/10 | 912 | 922 | 894 | 898 | 96,700 |
2012/07/09 | 918 | 918 | 896 | 904 | 128,600 |
2012/07/06 | 914 | 937 | 902 | 931 | 176,000 |
2012/07/05 | 906 | 920 | 897 | 907 | 88,900 |
2012/07/04 | 904 | 915 | 898 | 904 | 85,600 |
2012/07/03 | 903 | 907 | 889 | 903 | 101,500 |
2012/07/02 | 881 | 917 | 879 | 905 | 206,200 |
2012/06/29 | 855 | 890 | 837 | 882 | 257,900 |
2012/06/28 | 869 | 875 | 839 | 845 | 134,600 |
2012/06/27 | 853 | 868 | 833 | 868 | 136,600 |
2012/06/26 | 853 | 876 | 842 | 853 | 211,300 |
2012/06/25 | 860 | 867 | 851 | 855 | 172,300 |
2012/06/22 | 811 | 841 | 798 | 837 | 155,500 |
2012/06/21 | 813 | 818 | 800 | 810 | 99,900 |
2012/06/20 | 805 | 816 | 801 | 813 | 92,400 |
2012/06/19 | 791 | 801 | 776 | 791 | 232,300 |
2012/06/18 | 775 | 790 | 765 | 789 | 136,100 |
2012/06/15 | 765 | 774 | 754 | 760 | 94,200 |
2012/06/14 | 761 | 768 | 752 | 763 | 100,800 |
2012/06/13 | 768 | 775 | 757 | 772 | 101,900 |
2012/06/12 | 784 | 784 | 754 | 763 | 197,100 |
2012/06/11 | 788 | 801 | 777 | 784 | 80,900 |
2012/06/08 | 812 | 813 | 774 | 783 | 183,700 |
2012/06/07 | 797 | 812 | 783 | 811 | 176,200 |
2012/06/06 | 791 | 803 | 776 | 787 | 201,600 |
2012/06/05 | 752 | 776 | 743 | 761 | 188,700 |
2012/06/04 | 779 | 783 | 750 | 761 | 122,500 |
2012/06/01 | 803 | 817 | 787 | 794 | 167,800 |
2012/05/31 | 794 | 814 | 785 | 803 | 137,500 |
2012/05/30 | 811 | 818 | 792 | 801 | 221,700 |
2012/05/29 | 782 | 858 | 779 | 839 | 450,200 |
2012/05/28 | 818 | 824 | 768 | 774 | 245,900 |
2012/05/25 | 864 | 873 | 813 | 817 | 219,900 |
2012/05/24 | 851 | 863 | 829 | 854 | 172,100 |
2012/05/23 | 885 | 885 | 848 | 856 | 138,800 |
2012/05/22 | 878 | 897 | 875 | 885 | 122,200 |
2012/05/21 | 890 | 902 | 876 | 884 | 147,200 |
2012/05/18 | 899 | 909 | 886 | 904 | 232,400 |
2012/05/17 | 900 | 923 | 899 | 910 | 183,500 |
2012/05/16 | 946 | 946 | 911 | 911 | 211,100 |
2012/05/15 | 872 | 963 | 872 | 947 | 606,100 |
2012/05/14 | 945 | 947 | 833 | 872 | 354,100 |
2012/05/11 | 971 | 983 | 951 | 954 | 86,000 |
2012/05/10 | 947 | 971 | 938 | 970 | 135,200 |
2012/05/09 | 985 | 993 | 942 | 951 | 192,600 |
2012/05/08 | 982 | 1,000 | 978 | 992 | 143,700 |
2012/05/07 | 969 | 985 | 969 | 979 | 110,800 |
2012/05/02 | 992 | 992 | 973 | 984 | 56,400 |
2012/05/01 | 991 | 991 | 970 | 979 | 152,200 |
2012/04/27 | 999 | 1,000 | 970 | 981 | 153,300 |
2012/04/26 | 983 | 1,003 | 980 | 999 | 154,700 |
2012/04/25 | 954 | 1,002 | 952 | 979 | 301,200 |
2012/04/24 | 942 | 948 | 932 | 939 | 180,800 |
2012/04/23 | 983 | 992 | 953 | 957 | 210,700 |
2012/04/20 | 980 | 1,002 | 978 | 998 | 108,600 |
2012/04/19 | 995 | 995 | 981 | 985 | 123,800 |
2012/04/18 | 1,006 | 1,030 | 995 | 1,002 | 149,600 |
2012/04/17 | 1,005 | 1,015 | 998 | 1,014 | 80,400 |
2012/04/16 | 1,013 | 1,016 | 994 | 997 | 111,300 |
2012/04/13 | 1,040 | 1,045 | 1,016 | 1,026 | 148,200 |
2012/04/12 | 1,000 | 1,042 | 998 | 1,035 | 286,300 |
2012/04/11 | 992 | 998 | 977 | 992 | 170,700 |
2012/04/10 | 1,001 | 1,008 | 999 | 1,001 | 134,800 |
2012/04/09 | 1,000 | 1,005 | 988 | 999 | 68,800 |
2012/04/06 | 1,021 | 1,023 | 1,000 | 1,009 | 92,800 |
2012/04/05 | 1,020 | 1,045 | 1,000 | 1,019 | 246,300 |
2012/04/04 | 1,023 | 1,053 | 1,020 | 1,035 | 389,600 |
2012/04/03 | 1,008 | 1,021 | 1,000 | 1,000 | 89,800 |
2012/04/02 | 1,024 | 1,027 | 1,004 | 1,011 | 96,600 |
2012/03/30 | 1,024 | 1,032 | 1,007 | 1,025 | 143,300 |
2012/03/29 | 995 | 1,028 | 990 | 1,024 | 277,100 |
2012/03/28 | 958 | 992 | 952 | 988 | 333,300 |
2012/03/27 | 956 | 959 | 949 | 951 | 245,600 |
2012/03/26 | 972 | 972 | 941 | 943 | 214,900 |
2012/03/23 | 992 | 992 | 964 | 965 | 109,800 |
2012/03/22 | 989 | 995 | 976 | 992 | 117,300 |
2012/03/21 | 981 | 996 | 974 | 980 | 186,800 |
2012/03/19 | 965 | 983 | 962 | 973 | 94,300 |
2012/03/16 | 948 | 965 | 946 | 955 | 155,000 |
2012/03/15 | 942 | 963 | 941 | 950 | 176,000 |
2012/03/14 | 947 | 958 | 940 | 941 | 138,700 |
2012/03/13 | 944 | 954 | 930 | 932 | 99,100 |
2012/03/12 | 948 | 949 | 935 | 937 | 77,800 |
2012/03/09 | 941 | 952 | 933 | 935 | 165,500 |
2012/03/08 | 954 | 958 | 940 | 941 | 78,800 |
2012/03/07 | 918 | 959 | 915 | 959 | 209,300 |
2012/03/06 | 921 | 937 | 920 | 931 | 101,600 |
2012/03/05 | 916 | 924 | 909 | 915 | 132,700 |
2012/03/02 | 930 | 937 | 924 | 931 | 85,000 |
2012/03/01 | 926 | 934 | 913 | 917 | 107,300 |
2012/02/29 | 951 | 953 | 927 | 931 | 142,000 |
2012/02/28 | 947 | 955 | 935 | 949 | 129,700 |
2012/02/27 | 942 | 955 | 932 | 947 | 106,000 |
2012/02/24 | 969 | 972 | 946 | 950 | 127,600 |
2012/02/23 | 951 | 970 | 941 | 969 | 166,100 |
2012/02/22 | 933 | 950 | 925 | 948 | 165,800 |
2012/02/21 | 923 | 933 | 912 | 926 | 89,100 |
2012/02/20 | 923 | 928 | 918 | 923 | 191,200 |
2012/02/17 | 915 | 923 | 910 | 916 | 98,300 |
2012/02/16 | 892 | 916 | 890 | 910 | 142,600 |
2012/02/15 | 900 | 900 | 887 | 891 | 142,400 |
2012/02/14 | 879 | 894 | 873 | 890 | 97,700 |
2012/02/13 | 865 | 885 | 865 | 881 | 89,800 |
2012/02/10 | 877 | 877 | 863 | 864 | 76,600 |
2012/02/09 | 873 | 879 | 866 | 874 | 79,200 |
2012/02/08 | 874 | 876 | 864 | 872 | 83,000 |
2012/02/07 | 863 | 878 | 863 | 870 | 92,500 |
2012/02/06 | 870 | 883 | 843 | 851 | 262,100 |
2012/02/03 | 845 | 851 | 837 | 841 | 193,400 |
2012/02/02 | 830 | 846 | 823 | 835 | 215,700 |
2012/02/01 | 846 | 861 | 835 | 842 | 139,400 |
2012/01/31 | 870 | 881 | 850 | 855 | 174,000 |
2012/01/30 | 878 | 881 | 866 | 871 | 78,700 |
2012/01/27 | 873 | 889 | 867 | 878 | 46,200 |
2012/01/26 | 895 | 897 | 868 | 873 | 62,100 |
2012/01/25 | 896 | 909 | 893 | 898 | 69,100 |
2012/01/24 | 897 | 899 | 877 | 892 | 47,500 |
2012/01/23 | 909 | 910 | 888 | 892 | 56,600 |
2012/01/20 | 902 | 906 | 889 | 905 | 85,400 |
2012/01/19 | 899 | 906 | 871 | 872 | 100,600 |
2012/01/18 | 890 | 918 | 879 | 899 | 119,900 |
2012/01/17 | 880 | 889 | 866 | 886 | 84,100 |
2012/01/16 | 859 | 882 | 845 | 879 | 91,200 |
2012/01/13 | 841 | 863 | 841 | 858 | 77,500 |
2012/01/12 | 848 | 848 | 825 | 835 | 64,400 |
2012/01/11 | 839 | 843 | 834 | 840 | 36,500 |
2012/01/10 | 847 | 857 | 836 | 837 | 69,300 |
2012/01/06 | 849 | 849 | 837 | 846 | 58,200 |
2012/01/05 | 837 | 845 | 833 | 839 | 61,100 |
2012/01/04 | 838 | 844 | 830 | 836 | 111,400 |