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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,807 | 1,837 | 1,782 | 1,830 | 56,200 |
| 2015/12/29 | 1,767 | 1,815 | 1,752 | 1,807 | 90,000 |
| 2015/12/28 | 1,824 | 1,826 | 1,765 | 1,778 | 124,800 |
| 2015/12/25 | 1,818 | 1,882 | 1,802 | 1,827 | 153,500 |
| 2015/12/24 | 1,827 | 1,859 | 1,794 | 1,801 | 134,000 |
| 2015/12/22 | 1,819 | 1,881 | 1,812 | 1,827 | 151,000 |
| 2015/12/21 | 1,809 | 1,823 | 1,757 | 1,803 | 152,000 |
| 2015/12/18 | 1,812 | 1,843 | 1,803 | 1,821 | 128,400 |
| 2015/12/17 | 1,834 | 1,865 | 1,810 | 1,820 | 139,100 |
| 2015/12/16 | 1,769 | 1,795 | 1,753 | 1,786 | 77,500 |
| 2015/12/15 | 1,792 | 1,814 | 1,739 | 1,749 | 252,300 |
| 2015/12/14 | 1,806 | 1,806 | 1,740 | 1,776 | 157,100 |
| 2015/12/11 | 1,821 | 1,861 | 1,820 | 1,824 | 160,800 |
| 2015/12/10 | 1,880 | 1,912 | 1,851 | 1,856 | 163,100 |
| 2015/12/09 | 1,910 | 1,914 | 1,871 | 1,906 | 160,100 |
| 2015/12/08 | 1,891 | 1,952 | 1,870 | 1,924 | 193,300 |
| 2015/12/07 | 1,892 | 1,902 | 1,870 | 1,874 | 89,100 |
| 2015/12/04 | 1,926 | 1,936 | 1,883 | 1,892 | 185,900 |
| 2015/12/03 | 1,811 | 1,953 | 1,810 | 1,926 | 362,500 |
| 2015/12/02 | 1,805 | 1,827 | 1,760 | 1,806 | 111,700 |
| 2015/12/01 | 1,731 | 1,815 | 1,721 | 1,812 | 183,400 |
| 2015/11/30 | 1,697 | 1,743 | 1,674 | 1,743 | 225,600 |
| 2015/11/27 | 1,688 | 1,688 | 1,656 | 1,680 | 66,600 |
| 2015/11/26 | 1,691 | 1,691 | 1,668 | 1,676 | 53,800 |
| 2015/11/25 | 1,659 | 1,695 | 1,645 | 1,691 | 138,400 |
| 2015/11/24 | 1,672 | 1,683 | 1,643 | 1,663 | 143,700 |
| 2015/11/20 | 1,692 | 1,698 | 1,677 | 1,686 | 75,600 |
| 2015/11/19 | 1,703 | 1,711 | 1,680 | 1,692 | 105,300 |
| 2015/11/18 | 1,778 | 1,780 | 1,673 | 1,684 | 143,800 |
| 2015/11/17 | 1,726 | 1,778 | 1,726 | 1,771 | 163,200 |
| 2015/11/16 | 1,699 | 1,733 | 1,683 | 1,708 | 115,000 |
| 2015/11/13 | 1,651 | 1,705 | 1,650 | 1,700 | 80,200 |
| 2015/11/12 | 1,683 | 1,694 | 1,656 | 1,671 | 104,200 |
| 2015/11/11 | 1,677 | 1,704 | 1,670 | 1,688 | 79,100 |
| 2015/11/10 | 1,690 | 1,708 | 1,662 | 1,675 | 123,500 |
| 2015/11/09 | 1,760 | 1,764 | 1,679 | 1,714 | 151,900 |
| 2015/11/06 | 1,660 | 1,692 | 1,647 | 1,670 | 109,300 |
| 2015/11/05 | 1,632 | 1,669 | 1,617 | 1,639 | 76,400 |
| 2015/11/04 | 1,660 | 1,665 | 1,621 | 1,633 | 100,000 |
| 2015/11/02 | 1,633 | 1,662 | 1,621 | 1,646 | 79,400 |
| 2015/10/30 | 1,635 | 1,660 | 1,594 | 1,640 | 173,500 |
| 2015/10/29 | 1,680 | 1,718 | 1,635 | 1,641 | 167,900 |
| 2015/10/28 | 1,690 | 1,690 | 1,652 | 1,666 | 71,600 |
| 2015/10/27 | 1,702 | 1,720 | 1,687 | 1,696 | 36,100 |
| 2015/10/26 | 1,720 | 1,720 | 1,687 | 1,688 | 67,700 |
| 2015/10/23 | 1,746 | 1,753 | 1,705 | 1,715 | 133,600 |
| 2015/10/22 | 1,751 | 1,757 | 1,697 | 1,706 | 74,900 |
| 2015/10/21 | 1,750 | 1,761 | 1,734 | 1,760 | 67,700 |
| 2015/10/20 | 1,800 | 1,823 | 1,736 | 1,747 | 107,000 |
| 2015/10/19 | 1,781 | 1,825 | 1,775 | 1,805 | 122,200 |
| 2015/10/16 | 1,750 | 1,788 | 1,750 | 1,770 | 130,900 |
| 2015/10/15 | 1,640 | 1,732 | 1,640 | 1,728 | 125,000 |
| 2015/10/14 | 1,640 | 1,664 | 1,626 | 1,640 | 130,600 |
| 2015/10/13 | 1,598 | 1,633 | 1,586 | 1,630 | 81,200 |
| 2015/10/09 | 1,564 | 1,602 | 1,560 | 1,598 | 53,300 |
| 2015/10/08 | 1,562 | 1,572 | 1,543 | 1,554 | 50,100 |
| 2015/10/07 | 1,564 | 1,575 | 1,534 | 1,567 | 124,600 |
| 2015/10/06 | 1,640 | 1,640 | 1,563 | 1,577 | 147,100 |
| 2015/10/05 | 1,690 | 1,690 | 1,615 | 1,616 | 74,400 |
| 2015/10/02 | 1,655 | 1,690 | 1,636 | 1,680 | 106,200 |
| 2015/10/01 | 1,663 | 1,697 | 1,653 | 1,682 | 47,100 |
| 2015/09/30 | 1,597 | 1,661 | 1,589 | 1,650 | 86,600 |
| 2015/09/29 | 1,607 | 1,609 | 1,562 | 1,574 | 98,500 |
| 2015/09/28 | 1,613 | 1,643 | 1,598 | 1,629 | 44,600 |
| 2015/09/25 | 1,581 | 1,612 | 1,576 | 1,611 | 53,700 |
| 2015/09/24 | 1,580 | 1,603 | 1,566 | 1,572 | 73,100 |
| 2015/09/18 | 1,602 | 1,624 | 1,587 | 1,607 | 99,500 |
| 2015/09/17 | 1,612 | 1,630 | 1,597 | 1,619 | 93,700 |
| 2015/09/16 | 1,605 | 1,612 | 1,580 | 1,612 | 44,400 |
| 2015/09/15 | 1,603 | 1,635 | 1,571 | 1,583 | 61,100 |
| 2015/09/14 | 1,607 | 1,627 | 1,589 | 1,603 | 37,200 |
| 2015/09/11 | 1,535 | 1,616 | 1,535 | 1,594 | 86,600 |
| 2015/09/10 | 1,536 | 1,586 | 1,527 | 1,575 | 69,000 |
| 2015/09/09 | 1,520 | 1,570 | 1,496 | 1,569 | 47,500 |
| 2015/09/08 | 1,510 | 1,531 | 1,470 | 1,474 | 82,500 |
| 2015/09/07 | 1,529 | 1,535 | 1,486 | 1,505 | 93,700 |
| 2015/09/04 | 1,621 | 1,622 | 1,549 | 1,556 | 63,900 |
| 2015/09/03 | 1,620 | 1,665 | 1,572 | 1,612 | 95,600 |
| 2015/09/02 | 1,580 | 1,645 | 1,580 | 1,598 | 80,800 |
| 2015/09/01 | 1,689 | 1,689 | 1,602 | 1,607 | 96,200 |
| 2015/08/31 | 1,692 | 1,729 | 1,684 | 1,706 | 71,000 |
| 2015/08/28 | 1,705 | 1,709 | 1,635 | 1,694 | 102,800 |
| 2015/08/27 | 1,655 | 1,729 | 1,644 | 1,655 | 144,400 |
| 2015/08/26 | 1,570 | 1,634 | 1,547 | 1,621 | 157,800 |
| 2015/08/25 | 1,495 | 1,650 | 1,495 | 1,547 | 173,800 |
| 2015/08/24 | 1,665 | 1,704 | 1,589 | 1,590 | 86,600 |
| 2015/08/21 | 1,769 | 1,798 | 1,700 | 1,704 | 90,800 |
| 2015/08/20 | 1,760 | 1,852 | 1,760 | 1,801 | 190,200 |
| 2015/08/19 | 1,814 | 1,849 | 1,772 | 1,781 | 88,800 |
| 2015/08/18 | 1,829 | 1,864 | 1,801 | 1,826 | 100,100 |
| 2015/08/17 | 1,870 | 1,889 | 1,818 | 1,823 | 112,100 |
| 2015/08/14 | 1,785 | 1,874 | 1,785 | 1,855 | 167,700 |
| 2015/08/13 | 1,826 | 1,863 | 1,760 | 1,774 | 154,000 |
| 2015/08/12 | 1,798 | 1,895 | 1,780 | 1,840 | 301,700 |
| 2015/08/11 | 1,851 | 1,855 | 1,779 | 1,806 | 256,400 |
| 2015/08/10 | 1,918 | 1,918 | 1,877 | 1,888 | 136,700 |
| 2015/08/07 | 1,890 | 1,922 | 1,874 | 1,918 | 78,800 |
| 2015/08/06 | 1,903 | 1,924 | 1,882 | 1,892 | 141,300 |
| 2015/08/05 | 1,843 | 1,914 | 1,830 | 1,903 | 139,100 |
| 2015/08/04 | 1,842 | 1,842 | 1,746 | 1,818 | 354,000 |
| 2015/08/03 | 1,766 | 1,906 | 1,766 | 1,882 | 258,600 |
| 2015/07/31 | 1,800 | 1,883 | 1,800 | 1,846 | 132,600 |
| 2015/07/30 | 1,814 | 1,824 | 1,782 | 1,792 | 154,400 |
| 2015/07/29 | 1,785 | 1,829 | 1,778 | 1,804 | 87,400 |
| 2015/07/28 | 1,785 | 1,798 | 1,758 | 1,766 | 110,400 |
| 2015/07/27 | 1,813 | 1,813 | 1,739 | 1,745 | 181,300 |
| 2015/07/24 | 1,862 | 1,876 | 1,826 | 1,838 | 79,200 |
| 2015/07/23 | 1,800 | 1,857 | 1,800 | 1,844 | 118,200 |
| 2015/07/22 | 1,754 | 1,807 | 1,741 | 1,776 | 105,400 |
| 2015/07/21 | 1,742 | 1,773 | 1,735 | 1,762 | 97,600 |
| 2015/07/17 | 1,795 | 1,795 | 1,716 | 1,727 | 129,800 |
| 2015/07/16 | 1,782 | 1,822 | 1,767 | 1,800 | 81,600 |
| 2015/07/15 | 1,787 | 1,793 | 1,752 | 1,767 | 49,200 |
| 2015/07/14 | 1,750 | 1,806 | 1,749 | 1,769 | 108,000 |
| 2015/07/13 | 1,675 | 1,732 | 1,675 | 1,723 | 62,200 |
| 2015/07/10 | 1,718 | 1,718 | 1,651 | 1,653 | 146,400 |
| 2015/07/09 | 1,666 | 1,720 | 1,622 | 1,711 | 104,100 |
| 2015/07/08 | 1,748 | 1,768 | 1,716 | 1,716 | 127,100 |
| 2015/07/07 | 1,791 | 1,796 | 1,742 | 1,742 | 161,900 |
| 2015/07/06 | 1,789 | 1,792 | 1,750 | 1,760 | 178,000 |
| 2015/07/03 | 1,865 | 1,871 | 1,817 | 1,830 | 99,100 |
| 2015/07/02 | 1,886 | 1,886 | 1,845 | 1,852 | 165,900 |
| 2015/07/01 | 1,880 | 1,884 | 1,843 | 1,861 | 127,200 |
| 2015/06/30 | 1,890 | 1,892 | 1,815 | 1,881 | 195,200 |
| 2015/06/29 | 1,914 | 1,919 | 1,888 | 1,895 | 130,200 |
| 2015/06/26 | 1,930 | 1,962 | 1,918 | 1,954 | 175,800 |
| 2015/06/25 | 1,907 | 1,936 | 1,888 | 1,929 | 110,000 |
| 2015/06/24 | 1,901 | 1,932 | 1,896 | 1,920 | 134,200 |
| 2015/06/23 | 1,885 | 1,902 | 1,864 | 1,895 | 181,400 |
| 2015/06/22 | 1,800 | 1,876 | 1,800 | 1,876 | 131,700 |
| 2015/06/19 | 1,830 | 1,833 | 1,788 | 1,794 | 198,600 |
| 2015/06/18 | 1,809 | 1,848 | 1,809 | 1,836 | 165,100 |
| 2015/06/17 | 1,762 | 1,827 | 1,760 | 1,801 | 131,400 |
| 2015/06/16 | 1,728 | 1,768 | 1,716 | 1,755 | 94,700 |
| 2015/06/15 | 1,730 | 1,750 | 1,706 | 1,726 | 78,000 |
| 2015/06/12 | 1,757 | 1,799 | 1,731 | 1,747 | 181,600 |
| 2015/06/11 | 1,667 | 1,747 | 1,659 | 1,740 | 165,500 |
| 2015/06/10 | 1,649 | 1,679 | 1,636 | 1,654 | 82,400 |
| 2015/06/09 | 1,651 | 1,686 | 1,637 | 1,643 | 157,400 |
| 2015/06/08 | 1,680 | 1,680 | 1,651 | 1,661 | 138,400 |
| 2015/06/05 | 1,670 | 1,693 | 1,640 | 1,675 | 161,400 |
| 2015/06/04 | 1,652 | 1,670 | 1,641 | 1,648 | 93,300 |
| 2015/06/03 | 1,650 | 1,664 | 1,641 | 1,655 | 61,800 |
| 2015/06/02 | 1,657 | 1,673 | 1,651 | 1,653 | 53,800 |
| 2015/06/01 | 1,662 | 1,670 | 1,650 | 1,666 | 76,900 |
| 2015/05/29 | 1,650 | 1,692 | 1,650 | 1,679 | 194,800 |
| 2015/05/28 | 1,650 | 1,660 | 1,645 | 1,650 | 89,900 |
| 2015/05/27 | 1,599 | 1,665 | 1,599 | 1,651 | 139,500 |
| 2015/05/26 | 1,631 | 1,632 | 1,608 | 1,615 | 42,800 |
| 2015/05/25 | 1,644 | 1,647 | 1,621 | 1,631 | 78,900 |
| 2015/05/22 | 1,619 | 1,638 | 1,608 | 1,632 | 108,900 |
| 2015/05/21 | 1,615 | 1,620 | 1,585 | 1,613 | 106,300 |
| 2015/05/20 | 1,595 | 1,621 | 1,583 | 1,614 | 98,400 |
| 2015/05/19 | 1,570 | 1,616 | 1,563 | 1,598 | 157,500 |
| 2015/05/18 | 1,560 | 1,581 | 1,552 | 1,569 | 128,300 |
| 2015/05/15 | 1,520 | 1,574 | 1,518 | 1,544 | 242,200 |
| 2015/05/14 | 1,480 | 1,524 | 1,459 | 1,520 | 233,500 |
| 2015/05/13 | 1,355 | 1,467 | 1,351 | 1,465 | 153,900 |
| 2015/05/12 | 1,360 | 1,375 | 1,351 | 1,370 | 60,000 |
| 2015/05/11 | 1,373 | 1,390 | 1,366 | 1,371 | 140,700 |
| 2015/05/08 | 1,322 | 1,351 | 1,322 | 1,348 | 113,200 |
| 2015/05/07 | 1,311 | 1,339 | 1,311 | 1,322 | 48,500 |
| 2015/05/01 | 1,308 | 1,330 | 1,308 | 1,314 | 53,100 |
| 2015/04/30 | 1,335 | 1,342 | 1,302 | 1,330 | 103,500 |
| 2015/04/28 | 1,341 | 1,349 | 1,329 | 1,339 | 100,300 |
| 2015/04/27 | 1,318 | 1,347 | 1,316 | 1,338 | 117,500 |
| 2015/04/24 | 1,340 | 1,342 | 1,295 | 1,332 | 153,000 |
| 2015/04/23 | 1,338 | 1,348 | 1,337 | 1,343 | 49,300 |
| 2015/04/22 | 1,347 | 1,354 | 1,327 | 1,332 | 130,900 |
| 2015/04/21 | 1,322 | 1,355 | 1,305 | 1,353 | 142,600 |
| 2015/04/20 | 1,368 | 1,368 | 1,326 | 1,329 | 73,600 |
| 2015/04/17 | 1,385 | 1,385 | 1,352 | 1,368 | 130,200 |
| 2015/04/16 | 1,402 | 1,419 | 1,386 | 1,396 | 112,300 |
| 2015/04/15 | 1,400 | 1,415 | 1,390 | 1,407 | 93,000 |
| 2015/04/14 | 1,384 | 1,410 | 1,380 | 1,400 | 112,000 |
| 2015/04/13 | 1,376 | 1,401 | 1,376 | 1,384 | 100,900 |
| 2015/04/10 | 1,394 | 1,396 | 1,373 | 1,373 | 139,800 |
| 2015/04/09 | 1,392 | 1,395 | 1,373 | 1,378 | 79,700 |
| 2015/04/08 | 1,381 | 1,394 | 1,377 | 1,387 | 96,700 |
| 2015/04/07 | 1,391 | 1,391 | 1,347 | 1,356 | 231,200 |
| 2015/04/06 | 1,387 | 1,409 | 1,384 | 1,400 | 130,600 |
| 2015/04/03 | 1,400 | 1,406 | 1,382 | 1,400 | 160,500 |
| 2015/04/02 | 1,362 | 1,402 | 1,360 | 1,389 | 162,500 |
| 2015/04/01 | 1,385 | 1,411 | 1,353 | 1,356 | 159,300 |
| 2015/03/31 | 1,413 | 1,446 | 1,400 | 1,404 | 134,400 |
| 2015/03/30 | 1,400 | 1,415 | 1,387 | 1,397 | 138,300 |
| 2015/03/27 | 1,397 | 1,444 | 1,397 | 1,402 | 167,200 |
| 2015/03/26 | 1,400 | 1,427 | 1,400 | 1,412 | 138,400 |
| 2015/03/25 | 1,401 | 1,413 | 1,389 | 1,397 | 81,300 |
| 2015/03/24 | 1,398 | 1,403 | 1,384 | 1,400 | 111,300 |
| 2015/03/23 | 1,401 | 1,408 | 1,394 | 1,399 | 81,600 |
| 2015/03/20 | 1,390 | 1,405 | 1,371 | 1,400 | 126,500 |
| 2015/03/19 | 1,400 | 1,401 | 1,369 | 1,389 | 138,400 |
| 2015/03/18 | 1,450 | 1,450 | 1,400 | 1,419 | 160,100 |
| 2015/03/17 | 1,467 | 1,472 | 1,445 | 1,461 | 133,600 |
| 2015/03/16 | 1,430 | 1,478 | 1,430 | 1,462 | 156,800 |
| 2015/03/13 | 1,435 | 1,460 | 1,411 | 1,431 | 419,100 |
| 2015/03/12 | 1,394 | 1,415 | 1,393 | 1,405 | 159,900 |
| 2015/03/11 | 1,379 | 1,434 | 1,374 | 1,404 | 326,700 |
| 2015/03/10 | 1,358 | 1,379 | 1,358 | 1,373 | 109,800 |
| 2015/03/09 | 1,360 | 1,379 | 1,350 | 1,356 | 103,400 |
| 2015/03/06 | 1,369 | 1,384 | 1,357 | 1,360 | 91,900 |
| 2015/03/05 | 1,356 | 1,382 | 1,351 | 1,363 | 154,500 |
| 2015/03/04 | 1,375 | 1,382 | 1,348 | 1,355 | 131,000 |
| 2015/03/03 | 1,360 | 1,394 | 1,360 | 1,381 | 162,900 |
| 2015/03/02 | 1,332 | 1,363 | 1,332 | 1,348 | 101,700 |
| 2015/02/27 | 1,335 | 1,343 | 1,315 | 1,322 | 136,100 |
| 2015/02/26 | 1,308 | 1,359 | 1,305 | 1,335 | 155,500 |
| 2015/02/25 | 1,370 | 1,370 | 1,309 | 1,319 | 201,900 |
| 2015/02/24 | 1,324 | 1,396 | 1,324 | 1,370 | 306,000 |
| 2015/02/23 | 1,347 | 1,347 | 1,304 | 1,319 | 124,600 |
| 2015/02/20 | 1,292 | 1,364 | 1,288 | 1,347 | 257,200 |
| 2015/02/19 | 1,242 | 1,295 | 1,238 | 1,285 | 142,400 |
| 2015/02/18 | 1,230 | 1,299 | 1,230 | 1,267 | 302,900 |
| 2015/02/17 | 1,252 | 1,252 | 1,222 | 1,223 | 248,400 |
| 2015/02/16 | 1,318 | 1,318 | 1,263 | 1,265 | 197,900 |
| 2015/02/13 | 1,305 | 1,305 | 1,283 | 1,288 | 210,600 |
| 2015/02/12 | 1,327 | 1,368 | 1,314 | 1,314 | 213,500 |
| 2015/02/10 | 1,309 | 1,322 | 1,301 | 1,310 | 101,000 |
| 2015/02/09 | 1,330 | 1,330 | 1,304 | 1,309 | 95,700 |
| 2015/02/06 | 1,309 | 1,325 | 1,292 | 1,314 | 139,000 |
| 2015/02/05 | 1,291 | 1,302 | 1,282 | 1,296 | 137,000 |
| 2015/02/04 | 1,262 | 1,300 | 1,262 | 1,291 | 129,800 |
| 2015/02/03 | 1,283 | 1,292 | 1,253 | 1,262 | 141,300 |
| 2015/02/02 | 1,263 | 1,294 | 1,259 | 1,281 | 160,500 |
| 2015/01/30 | 1,285 | 1,298 | 1,259 | 1,263 | 137,300 |
| 2015/01/29 | 1,289 | 1,318 | 1,286 | 1,291 | 125,500 |
| 2015/01/28 | 1,299 | 1,309 | 1,291 | 1,301 | 98,600 |
| 2015/01/27 | 1,320 | 1,355 | 1,293 | 1,314 | 208,900 |
| 2015/01/26 | 1,292 | 1,320 | 1,292 | 1,319 | 78,200 |
| 2015/01/23 | 1,325 | 1,330 | 1,296 | 1,309 | 83,300 |
| 2015/01/22 | 1,314 | 1,315 | 1,283 | 1,312 | 75,500 |
| 2015/01/21 | 1,338 | 1,350 | 1,311 | 1,314 | 148,300 |
| 2015/01/20 | 1,326 | 1,358 | 1,323 | 1,340 | 197,700 |
| 2015/01/19 | 1,261 | 1,328 | 1,261 | 1,315 | 272,100 |
| 2015/01/16 | 1,274 | 1,285 | 1,232 | 1,255 | 400,800 |
| 2015/01/15 | 1,179 | 1,200 | 1,153 | 1,191 | 62,800 |
| 2015/01/14 | 1,158 | 1,183 | 1,158 | 1,170 | 80,700 |
| 2015/01/13 | 1,164 | 1,179 | 1,100 | 1,177 | 91,700 |
| 2015/01/09 | 1,191 | 1,198 | 1,178 | 1,186 | 59,400 |
| 2015/01/08 | 1,189 | 1,200 | 1,176 | 1,191 | 55,500 |
| 2015/01/07 | 1,160 | 1,187 | 1,156 | 1,176 | 35,800 |
| 2015/01/06 | 1,180 | 1,182 | 1,164 | 1,170 | 96,500 |
| 2015/01/05 | 1,191 | 1,207 | 1,186 | 1,201 | 45,000 |