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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,459 | 1,462 | 1,430 | 1,443 | 131,800 |
| 2013/12/27 | 1,413 | 1,436 | 1,412 | 1,433 | 185,600 |
| 2013/12/26 | 1,377 | 1,409 | 1,370 | 1,405 | 119,600 |
| 2013/12/25 | 1,400 | 1,405 | 1,364 | 1,380 | 178,700 |
| 2013/12/24 | 1,414 | 1,417 | 1,383 | 1,394 | 145,800 |
| 2013/12/20 | 1,416 | 1,431 | 1,401 | 1,415 | 184,700 |
| 2013/12/19 | 1,424 | 1,444 | 1,411 | 1,419 | 250,700 |
| 2013/12/18 | 1,410 | 1,439 | 1,399 | 1,409 | 271,900 |
| 2013/12/17 | 1,439 | 1,450 | 1,391 | 1,416 | 307,800 |
| 2013/12/16 | 1,466 | 1,481 | 1,432 | 1,436 | 184,600 |
| 2013/12/13 | 1,478 | 1,517 | 1,460 | 1,479 | 284,200 |
| 2013/12/12 | 1,525 | 1,540 | 1,491 | 1,501 | 232,500 |
| 2013/12/11 | 1,553 | 1,570 | 1,532 | 1,545 | 117,300 |
| 2013/12/10 | 1,579 | 1,600 | 1,559 | 1,575 | 126,000 |
| 2013/12/09 | 1,564 | 1,579 | 1,553 | 1,560 | 65,000 |
| 2013/12/06 | 1,571 | 1,572 | 1,543 | 1,552 | 86,600 |
| 2013/12/05 | 1,555 | 1,609 | 1,553 | 1,582 | 302,100 |
| 2013/12/04 | 1,565 | 1,596 | 1,555 | 1,555 | 134,200 |
| 2013/12/03 | 1,565 | 1,630 | 1,562 | 1,586 | 282,300 |
| 2013/12/02 | 1,555 | 1,576 | 1,538 | 1,549 | 143,300 |
| 2013/11/29 | 1,526 | 1,559 | 1,521 | 1,546 | 95,700 |
| 2013/11/28 | 1,537 | 1,538 | 1,522 | 1,526 | 79,200 |
| 2013/11/27 | 1,546 | 1,565 | 1,526 | 1,535 | 119,500 |
| 2013/11/26 | 1,505 | 1,564 | 1,505 | 1,554 | 206,400 |
| 2013/11/25 | 1,519 | 1,530 | 1,494 | 1,522 | 177,900 |
| 2013/11/22 | 1,519 | 1,548 | 1,508 | 1,530 | 172,400 |
| 2013/11/21 | 1,525 | 1,552 | 1,509 | 1,534 | 230,700 |
| 2013/11/20 | 1,551 | 1,555 | 1,528 | 1,541 | 93,900 |
| 2013/11/19 | 1,533 | 1,574 | 1,529 | 1,548 | 254,200 |
| 2013/11/18 | 1,564 | 1,566 | 1,489 | 1,534 | 219,100 |
| 2013/11/15 | 1,510 | 1,586 | 1,510 | 1,569 | 265,400 |
| 2013/11/14 | 1,500 | 1,563 | 1,499 | 1,510 | 297,800 |
| 2013/11/13 | 1,466 | 1,519 | 1,435 | 1,488 | 340,000 |
| 2013/11/12 | 1,325 | 1,415 | 1,298 | 1,376 | 182,400 |
| 2013/11/11 | 1,355 | 1,382 | 1,325 | 1,337 | 130,200 |
| 2013/11/08 | 1,357 | 1,366 | 1,345 | 1,359 | 87,800 |
| 2013/11/07 | 1,412 | 1,418 | 1,368 | 1,378 | 129,500 |
| 2013/11/06 | 1,429 | 1,440 | 1,409 | 1,412 | 63,200 |
| 2013/11/05 | 1,437 | 1,449 | 1,417 | 1,429 | 125,400 |
| 2013/11/01 | 1,429 | 1,453 | 1,405 | 1,416 | 98,500 |
| 2013/10/31 | 1,406 | 1,425 | 1,400 | 1,407 | 77,100 |
| 2013/10/30 | 1,431 | 1,438 | 1,396 | 1,397 | 199,300 |
| 2013/10/29 | 1,411 | 1,436 | 1,404 | 1,427 | 158,400 |
| 2013/10/28 | 1,399 | 1,490 | 1,395 | 1,434 | 562,900 |
| 2013/10/25 | 1,367 | 1,367 | 1,329 | 1,350 | 62,200 |
| 2013/10/24 | 1,352 | 1,371 | 1,320 | 1,366 | 57,600 |
| 2013/10/23 | 1,364 | 1,375 | 1,351 | 1,355 | 43,600 |
| 2013/10/22 | 1,369 | 1,374 | 1,351 | 1,362 | 34,300 |
| 2013/10/21 | 1,374 | 1,374 | 1,342 | 1,363 | 48,100 |
| 2013/10/18 | 1,348 | 1,381 | 1,342 | 1,373 | 102,600 |
| 2013/10/17 | 1,373 | 1,373 | 1,341 | 1,347 | 62,000 |
| 2013/10/16 | 1,346 | 1,362 | 1,339 | 1,354 | 56,500 |
| 2013/10/15 | 1,335 | 1,358 | 1,335 | 1,349 | 88,200 |
| 2013/10/11 | 1,323 | 1,354 | 1,316 | 1,335 | 120,500 |
| 2013/10/10 | 1,299 | 1,315 | 1,274 | 1,293 | 83,500 |
| 2013/10/09 | 1,259 | 1,294 | 1,242 | 1,293 | 91,400 |
| 2013/10/08 | 1,264 | 1,295 | 1,256 | 1,271 | 100,700 |
| 2013/10/07 | 1,283 | 1,295 | 1,266 | 1,269 | 68,900 |
| 2013/10/04 | 1,355 | 1,364 | 1,293 | 1,296 | 110,600 |
| 2013/10/03 | 1,339 | 1,365 | 1,321 | 1,357 | 101,600 |
| 2013/10/02 | 1,365 | 1,365 | 1,329 | 1,356 | 102,400 |
| 2013/10/01 | 1,342 | 1,377 | 1,342 | 1,356 | 108,800 |
| 2013/09/30 | 1,335 | 1,340 | 1,320 | 1,339 | 76,500 |
| 2013/09/27 | 1,328 | 1,345 | 1,315 | 1,343 | 87,500 |
| 2013/09/26 | 1,288 | 1,321 | 1,266 | 1,320 | 76,800 |
| 2013/09/25 | 1,299 | 1,299 | 1,276 | 1,295 | 89,400 |
| 2013/09/24 | 1,283 | 1,299 | 1,280 | 1,291 | 86,700 |
| 2013/09/20 | 1,290 | 1,300 | 1,275 | 1,283 | 91,200 |
| 2013/09/19 | 1,300 | 1,300 | 1,270 | 1,283 | 107,500 |
| 2013/09/18 | 1,267 | 1,289 | 1,267 | 1,281 | 80,900 |
| 2013/09/17 | 1,283 | 1,287 | 1,264 | 1,270 | 86,300 |
| 2013/09/13 | 1,266 | 1,288 | 1,266 | 1,283 | 88,100 |
| 2013/09/12 | 1,319 | 1,322 | 1,261 | 1,278 | 111,400 |
| 2013/09/11 | 1,341 | 1,345 | 1,303 | 1,311 | 73,900 |
| 2013/09/10 | 1,319 | 1,343 | 1,317 | 1,336 | 82,400 |
| 2013/09/09 | 1,291 | 1,312 | 1,287 | 1,308 | 86,500 |
| 2013/09/06 | 1,281 | 1,284 | 1,247 | 1,256 | 54,600 |
| 2013/09/05 | 1,298 | 1,298 | 1,275 | 1,284 | 33,400 |
| 2013/09/04 | 1,270 | 1,296 | 1,267 | 1,289 | 69,500 |
| 2013/09/03 | 1,278 | 1,289 | 1,271 | 1,282 | 87,000 |
| 2013/09/02 | 1,277 | 1,284 | 1,260 | 1,276 | 81,000 |
| 2013/08/30 | 1,282 | 1,286 | 1,265 | 1,266 | 91,400 |
| 2013/08/29 | 1,319 | 1,319 | 1,263 | 1,281 | 157,100 |
| 2013/08/28 | 1,308 | 1,331 | 1,283 | 1,320 | 113,900 |
| 2013/08/27 | 1,351 | 1,351 | 1,326 | 1,336 | 94,300 |
| 2013/08/26 | 1,344 | 1,372 | 1,335 | 1,365 | 144,500 |
| 2013/08/23 | 1,350 | 1,351 | 1,323 | 1,333 | 156,100 |
| 2013/08/22 | 1,355 | 1,355 | 1,316 | 1,335 | 186,100 |
| 2013/08/21 | 1,398 | 1,398 | 1,355 | 1,368 | 180,500 |
| 2013/08/20 | 1,430 | 1,437 | 1,397 | 1,397 | 72,100 |
| 2013/08/19 | 1,422 | 1,450 | 1,416 | 1,435 | 44,600 |
| 2013/08/16 | 1,422 | 1,436 | 1,417 | 1,422 | 95,800 |
| 2013/08/15 | 1,456 | 1,456 | 1,428 | 1,445 | 94,700 |
| 2013/08/14 | 1,474 | 1,485 | 1,461 | 1,483 | 66,200 |
| 2013/08/13 | 1,460 | 1,475 | 1,451 | 1,474 | 44,700 |
| 2013/08/12 | 1,431 | 1,464 | 1,416 | 1,457 | 89,200 |
| 2013/08/09 | 1,444 | 1,458 | 1,426 | 1,444 | 148,900 |
| 2013/08/08 | 1,414 | 1,466 | 1,406 | 1,440 | 210,100 |
| 2013/08/07 | 1,446 | 1,466 | 1,424 | 1,439 | 140,800 |
| 2013/08/06 | 1,400 | 1,470 | 1,400 | 1,468 | 152,300 |
| 2013/08/05 | 1,380 | 1,419 | 1,376 | 1,404 | 85,600 |
| 2013/08/02 | 1,394 | 1,394 | 1,371 | 1,386 | 173,100 |
| 2013/08/01 | 1,435 | 1,438 | 1,365 | 1,383 | 223,000 |
| 2013/07/31 | 1,460 | 1,475 | 1,440 | 1,451 | 74,700 |
| 2013/07/30 | 1,460 | 1,476 | 1,445 | 1,471 | 47,100 |
| 2013/07/29 | 1,501 | 1,501 | 1,465 | 1,467 | 93,200 |
| 2013/07/26 | 1,530 | 1,541 | 1,510 | 1,524 | 85,100 |
| 2013/07/25 | 1,560 | 1,569 | 1,529 | 1,535 | 138,400 |
| 2013/07/24 | 1,547 | 1,565 | 1,542 | 1,557 | 130,400 |
| 2013/07/23 | 1,525 | 1,555 | 1,511 | 1,548 | 79,700 |
| 2013/07/22 | 1,508 | 1,550 | 1,508 | 1,547 | 115,600 |
| 2013/07/19 | 1,540 | 1,553 | 1,513 | 1,521 | 138,700 |
| 2013/07/18 | 1,558 | 1,558 | 1,535 | 1,546 | 60,500 |
| 2013/07/17 | 1,540 | 1,558 | 1,528 | 1,554 | 85,900 |
| 2013/07/16 | 1,541 | 1,556 | 1,528 | 1,541 | 61,800 |
| 2013/07/12 | 1,555 | 1,559 | 1,535 | 1,541 | 70,800 |
| 2013/07/11 | 1,525 | 1,565 | 1,517 | 1,554 | 100,100 |
| 2013/07/10 | 1,534 | 1,560 | 1,521 | 1,530 | 152,900 |
| 2013/07/09 | 1,519 | 1,539 | 1,496 | 1,534 | 117,300 |
| 2013/07/08 | 1,530 | 1,539 | 1,517 | 1,517 | 73,700 |
| 2013/07/05 | 1,504 | 1,532 | 1,497 | 1,530 | 116,200 |
| 2013/07/04 | 1,500 | 1,525 | 1,498 | 1,518 | 66,100 |
| 2013/07/03 | 1,501 | 1,531 | 1,486 | 1,520 | 148,200 |
| 2013/07/02 | 1,511 | 1,512 | 1,476 | 1,498 | 121,800 |
| 2013/07/01 | 1,477 | 1,515 | 1,477 | 1,511 | 136,400 |
| 2013/06/28 | 1,488 | 1,490 | 1,463 | 1,477 | 143,900 |
| 2013/06/27 | 1,430 | 1,469 | 1,423 | 1,469 | 64,400 |
| 2013/06/26 | 1,483 | 1,483 | 1,422 | 1,428 | 81,100 |
| 2013/06/25 | 1,490 | 1,495 | 1,462 | 1,483 | 138,000 |
| 2013/06/24 | 1,487 | 1,497 | 1,469 | 1,478 | 127,900 |
| 2013/06/21 | 1,441 | 1,469 | 1,419 | 1,465 | 114,800 |
| 2013/06/20 | 1,492 | 1,503 | 1,450 | 1,479 | 160,400 |
| 2013/06/19 | 1,488 | 1,500 | 1,465 | 1,491 | 128,200 |
| 2013/06/18 | 1,476 | 1,482 | 1,454 | 1,465 | 117,500 |
| 2013/06/17 | 1,428 | 1,475 | 1,428 | 1,467 | 179,500 |
| 2013/06/14 | 1,451 | 1,460 | 1,409 | 1,421 | 178,200 |
| 2013/06/13 | 1,418 | 1,446 | 1,403 | 1,418 | 208,900 |
| 2013/06/12 | 1,415 | 1,444 | 1,389 | 1,433 | 269,200 |
| 2013/06/11 | 1,400 | 1,480 | 1,372 | 1,421 | 356,700 |
| 2013/06/10 | 1,341 | 1,398 | 1,341 | 1,384 | 351,400 |
| 2013/06/07 | 1,345 | 1,375 | 1,294 | 1,317 | 330,500 |
| 2013/06/06 | 1,394 | 1,423 | 1,353 | 1,375 | 230,600 |
| 2013/06/05 | 1,415 | 1,494 | 1,391 | 1,428 | 332,100 |
| 2013/06/04 | 1,389 | 1,417 | 1,360 | 1,414 | 195,900 |
| 2013/06/03 | 1,432 | 1,446 | 1,396 | 1,402 | 117,800 |
| 2013/05/31 | 1,469 | 1,484 | 1,416 | 1,449 | 119,900 |
| 2013/05/30 | 1,446 | 1,503 | 1,412 | 1,448 | 193,500 |
| 2013/05/29 | 1,478 | 1,486 | 1,440 | 1,471 | 101,100 |
| 2013/05/28 | 1,447 | 1,482 | 1,432 | 1,459 | 118,800 |
| 2013/05/27 | 1,480 | 1,515 | 1,418 | 1,475 | 257,000 |
| 2013/05/24 | 1,525 | 1,565 | 1,460 | 1,507 | 253,700 |
| 2013/05/23 | 1,601 | 1,637 | 1,520 | 1,521 | 183,000 |
| 2013/05/22 | 1,563 | 1,617 | 1,563 | 1,594 | 80,300 |
| 2013/05/21 | 1,585 | 1,600 | 1,555 | 1,563 | 105,300 |
| 2013/05/20 | 1,600 | 1,617 | 1,581 | 1,601 | 103,400 |
| 2013/05/17 | 1,589 | 1,613 | 1,572 | 1,587 | 115,600 |
| 2013/05/16 | 1,569 | 1,638 | 1,568 | 1,604 | 162,100 |
| 2013/05/15 | 1,652 | 1,652 | 1,552 | 1,566 | 187,800 |
| 2013/05/14 | 1,652 | 1,677 | 1,525 | 1,619 | 119,400 |
| 2013/05/13 | 1,690 | 1,695 | 1,645 | 1,652 | 94,800 |
| 2013/05/10 | 1,654 | 1,699 | 1,637 | 1,694 | 209,200 |
| 2013/05/09 | 1,639 | 1,671 | 1,608 | 1,614 | 80,800 |
| 2013/05/08 | 1,626 | 1,656 | 1,600 | 1,629 | 128,100 |
| 2013/05/07 | 1,589 | 1,629 | 1,540 | 1,621 | 106,100 |
| 2013/05/02 | 1,569 | 1,569 | 1,538 | 1,549 | 44,700 |
| 2013/05/01 | 1,548 | 1,590 | 1,546 | 1,569 | 85,500 |
| 2013/04/30 | 1,566 | 1,579 | 1,553 | 1,560 | 108,000 |
| 2013/04/26 | 1,541 | 1,579 | 1,541 | 1,554 | 102,600 |
| 2013/04/25 | 1,540 | 1,561 | 1,512 | 1,541 | 177,100 |
| 2013/04/24 | 1,573 | 1,576 | 1,542 | 1,561 | 100,900 |
| 2013/04/23 | 1,549 | 1,574 | 1,538 | 1,544 | 145,700 |
| 2013/04/22 | 1,531 | 1,563 | 1,518 | 1,557 | 165,400 |
| 2013/04/19 | 1,461 | 1,531 | 1,439 | 1,518 | 371,300 |
| 2013/04/18 | 1,418 | 1,470 | 1,383 | 1,449 | 354,600 |
| 2013/04/17 | 1,400 | 1,424 | 1,375 | 1,420 | 264,300 |
| 2013/04/16 | 1,367 | 1,413 | 1,347 | 1,404 | 361,100 |
| 2013/04/15 | 1,366 | 1,405 | 1,356 | 1,397 | 278,000 |
| 2013/04/12 | 1,342 | 1,376 | 1,335 | 1,366 | 284,700 |
| 2013/04/11 | 1,334 | 1,355 | 1,325 | 1,348 | 180,100 |
| 2013/04/10 | 1,332 | 1,343 | 1,309 | 1,333 | 217,400 |
| 2013/04/09 | 1,355 | 1,360 | 1,321 | 1,332 | 205,700 |
| 2013/04/08 | 1,360 | 1,389 | 1,333 | 1,355 | 180,400 |
| 2013/04/05 | 1,350 | 1,379 | 1,327 | 1,356 | 245,900 |
| 2013/04/04 | 1,307 | 1,307 | 1,254 | 1,296 | 317,800 |
| 2013/04/03 | 1,303 | 1,348 | 1,300 | 1,338 | 123,900 |
| 2013/04/02 | 1,286 | 1,345 | 1,259 | 1,302 | 85,500 |
| 2013/04/01 | 1,348 | 1,374 | 1,317 | 1,319 | 65,800 |
| 2013/03/29 | 1,393 | 1,412 | 1,343 | 1,348 | 190,000 |
| 2013/03/28 | 1,398 | 1,433 | 1,379 | 1,400 | 146,900 |
| 2013/03/27 | 1,346 | 1,398 | 1,345 | 1,396 | 142,100 |
| 2013/03/26 | 1,317 | 1,366 | 1,317 | 1,353 | 207,000 |
| 2013/03/25 | 1,327 | 1,398 | 1,318 | 1,347 | 398,900 |
| 2013/03/22 | 1,308 | 1,330 | 1,285 | 1,298 | 159,400 |
| 2013/03/21 | 1,284 | 1,312 | 1,284 | 1,308 | 110,800 |
| 2013/03/19 | 1,299 | 1,305 | 1,283 | 1,284 | 85,600 |
| 2013/03/18 | 1,296 | 1,303 | 1,280 | 1,283 | 54,800 |
| 2013/03/15 | 1,292 | 1,304 | 1,285 | 1,298 | 75,700 |
| 2013/03/14 | 1,295 | 1,301 | 1,278 | 1,285 | 102,400 |
| 2013/03/13 | 1,290 | 1,307 | 1,267 | 1,281 | 170,100 |
| 2013/03/12 | 1,321 | 1,321 | 1,290 | 1,292 | 99,300 |
| 2013/03/11 | 1,310 | 1,331 | 1,300 | 1,310 | 95,500 |
| 2013/03/08 | 1,260 | 1,315 | 1,257 | 1,311 | 298,500 |
| 2013/03/07 | 1,283 | 1,312 | 1,257 | 1,260 | 288,300 |
| 2013/03/06 | 1,319 | 1,326 | 1,283 | 1,293 | 191,700 |
| 2013/03/05 | 1,322 | 1,334 | 1,303 | 1,308 | 124,900 |
| 2013/03/04 | 1,304 | 1,312 | 1,297 | 1,297 | 98,200 |
| 2013/03/01 | 1,323 | 1,323 | 1,291 | 1,295 | 94,700 |
| 2013/02/28 | 1,300 | 1,345 | 1,299 | 1,323 | 233,400 |
| 2013/02/27 | 1,289 | 1,290 | 1,267 | 1,270 | 93,300 |
| 2013/02/26 | 1,292 | 1,307 | 1,265 | 1,286 | 181,600 |
| 2013/02/25 | 1,285 | 1,355 | 1,282 | 1,322 | 266,000 |
| 2013/02/22 | 1,254 | 1,285 | 1,242 | 1,260 | 179,700 |
| 2013/02/21 | 1,251 | 1,268 | 1,236 | 1,250 | 184,500 |
| 2013/02/20 | 1,220 | 1,317 | 1,220 | 1,267 | 428,300 |
| 2013/02/19 | 1,215 | 1,253 | 1,212 | 1,220 | 149,200 |
| 2013/02/18 | 1,207 | 1,243 | 1,203 | 1,226 | 238,400 |
| 2013/02/15 | 1,208 | 1,239 | 1,175 | 1,186 | 251,700 |
| 2013/02/14 | 1,231 | 1,261 | 1,204 | 1,207 | 230,900 |
| 2013/02/13 | 1,236 | 1,288 | 1,236 | 1,249 | 147,000 |
| 2013/02/12 | 1,271 | 1,291 | 1,240 | 1,256 | 101,600 |
| 2013/02/08 | 1,278 | 1,303 | 1,261 | 1,269 | 195,500 |
| 2013/02/07 | 1,310 | 1,311 | 1,266 | 1,285 | 237,700 |
| 2013/02/06 | 1,250 | 1,332 | 1,240 | 1,322 | 379,000 |
| 2013/02/05 | 1,240 | 1,380 | 1,234 | 1,246 | 444,000 |
| 2013/02/04 | 1,269 | 1,274 | 1,190 | 1,226 | 257,800 |
| 2013/02/01 | 1,324 | 1,330 | 1,250 | 1,271 | 207,800 |
| 2013/01/31 | 1,316 | 1,339 | 1,301 | 1,324 | 240,800 |
| 2013/01/30 | 1,292 | 1,354 | 1,282 | 1,316 | 343,400 |
| 2013/01/29 | 1,246 | 1,293 | 1,233 | 1,277 | 302,300 |
| 2013/01/28 | 1,211 | 1,340 | 1,203 | 1,251 | 258,300 |
| 2013/01/25 | 1,162 | 1,199 | 1,161 | 1,194 | 205,000 |
| 2013/01/24 | 1,117 | 1,137 | 1,101 | 1,132 | 142,900 |
| 2013/01/23 | 1,132 | 1,141 | 1,107 | 1,117 | 177,700 |
| 2013/01/22 | 1,104 | 1,200 | 1,081 | 1,131 | 262,600 |
| 2013/01/21 | 1,112 | 1,112 | 1,076 | 1,084 | 78,700 |
| 2013/01/18 | 1,070 | 1,102 | 1,067 | 1,099 | 131,600 |
| 2013/01/17 | 1,056 | 1,072 | 1,020 | 1,046 | 138,000 |
| 2013/01/16 | 1,085 | 1,101 | 1,054 | 1,058 | 179,000 |
| 2013/01/15 | 1,080 | 1,099 | 1,075 | 1,096 | 106,200 |
| 2013/01/11 | 1,100 | 1,105 | 1,070 | 1,079 | 102,800 |
| 2013/01/10 | 1,067 | 1,092 | 1,045 | 1,091 | 172,500 |
| 2013/01/09 | 1,015 | 1,060 | 1,012 | 1,055 | 139,900 |
| 2013/01/08 | 1,019 | 1,026 | 1,002 | 1,015 | 89,100 |
| 2013/01/07 | 1,016 | 1,027 | 1,006 | 1,018 | 75,900 |
| 2013/01/04 | 1,035 | 1,035 | 1,003 | 1,009 | 122,400 |