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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,700 | 4,730 | 4,685 | 4,725 | 70,700 |
| 2017/12/28 | 4,710 | 4,710 | 4,640 | 4,650 | 46,200 |
| 2017/12/27 | 4,680 | 4,735 | 4,670 | 4,715 | 57,000 |
| 2017/12/26 | 4,660 | 4,700 | 4,610 | 4,660 | 76,800 |
| 2017/12/25 | 4,550 | 4,635 | 4,550 | 4,625 | 82,700 |
| 2017/12/22 | 4,465 | 4,515 | 4,455 | 4,505 | 58,800 |
| 2017/12/21 | 4,335 | 4,475 | 4,320 | 4,455 | 50,400 |
| 2017/12/20 | 4,330 | 4,365 | 4,290 | 4,350 | 59,600 |
| 2017/12/19 | 4,365 | 4,375 | 4,290 | 4,345 | 105,300 |
| 2017/12/18 | 4,385 | 4,415 | 4,335 | 4,405 | 70,600 |
| 2017/12/15 | 4,300 | 4,345 | 4,300 | 4,315 | 57,500 |
| 2017/12/14 | 4,390 | 4,425 | 4,300 | 4,310 | 87,800 |
| 2017/12/13 | 4,405 | 4,405 | 4,340 | 4,350 | 50,200 |
| 2017/12/12 | 4,340 | 4,420 | 4,340 | 4,410 | 84,800 |
| 2017/12/11 | 4,450 | 4,450 | 4,290 | 4,335 | 97,900 |
| 2017/12/08 | 4,405 | 4,480 | 4,405 | 4,460 | 124,100 |
| 2017/12/07 | 4,330 | 4,440 | 4,315 | 4,425 | 96,600 |
| 2017/12/06 | 4,365 | 4,415 | 4,330 | 4,340 | 100,700 |
| 2017/12/05 | 4,335 | 4,400 | 4,320 | 4,365 | 63,900 |
| 2017/12/04 | 4,400 | 4,435 | 4,385 | 4,385 | 86,400 |
| 2017/12/01 | 4,370 | 4,415 | 4,365 | 4,385 | 67,600 |
| 2017/11/30 | 4,330 | 4,380 | 4,285 | 4,360 | 149,400 |
| 2017/11/29 | 4,275 | 4,335 | 4,220 | 4,325 | 64,000 |
| 2017/11/28 | 4,270 | 4,280 | 4,240 | 4,255 | 48,600 |
| 2017/11/27 | 4,225 | 4,240 | 4,210 | 4,230 | 92,500 |
| 2017/11/24 | 4,150 | 4,230 | 4,125 | 4,215 | 77,500 |
| 2017/11/22 | 4,305 | 4,350 | 4,195 | 4,200 | 134,300 |
| 2017/11/21 | 4,215 | 4,275 | 4,190 | 4,250 | 90,200 |
| 2017/11/20 | 4,140 | 4,245 | 4,125 | 4,215 | 152,100 |
| 2017/11/17 | 4,120 | 4,190 | 4,105 | 4,125 | 188,600 |
| 2017/11/16 | 3,950 | 4,080 | 3,950 | 4,040 | 108,500 |
| 2017/11/15 | 4,030 | 4,040 | 3,945 | 3,950 | 143,200 |
| 2017/11/14 | 4,065 | 4,125 | 4,040 | 4,060 | 146,700 |
| 2017/11/13 | 4,100 | 4,100 | 4,035 | 4,055 | 123,500 |
| 2017/11/10 | 4,160 | 4,160 | 4,015 | 4,030 | 220,400 |
| 2017/11/09 | 4,250 | 4,265 | 4,085 | 4,195 | 409,500 |
| 2017/11/08 | 4,500 | 4,560 | 4,480 | 4,540 | 87,500 |
| 2017/11/07 | 4,525 | 4,540 | 4,500 | 4,520 | 116,700 |
| 2017/11/06 | 4,625 | 4,625 | 4,555 | 4,570 | 111,900 |
| 2017/11/02 | 4,555 | 4,640 | 4,545 | 4,625 | 71,100 |
| 2017/11/01 | 4,560 | 4,600 | 4,510 | 4,565 | 166,200 |
| 2017/10/31 | 4,535 | 4,590 | 4,535 | 4,560 | 97,300 |
| 2017/10/30 | 4,520 | 4,520 | 4,455 | 4,515 | 320,100 |
| 2017/10/27 | 4,520 | 4,560 | 4,490 | 4,530 | 92,000 |
| 2017/10/26 | 4,475 | 4,565 | 4,470 | 4,505 | 130,800 |
| 2017/10/25 | 4,465 | 4,500 | 4,455 | 4,480 | 81,600 |
| 2017/10/24 | 4,400 | 4,470 | 4,385 | 4,450 | 132,200 |
| 2017/10/23 | 4,415 | 4,420 | 4,340 | 4,365 | 59,000 |
| 2017/10/20 | 4,315 | 4,395 | 4,300 | 4,355 | 96,200 |
| 2017/10/19 | 4,280 | 4,300 | 4,245 | 4,275 | 59,600 |
| 2017/10/18 | 4,285 | 4,320 | 4,255 | 4,280 | 44,800 |
| 2017/10/17 | 4,315 | 4,325 | 4,265 | 4,285 | 77,500 |
| 2017/10/16 | 4,395 | 4,405 | 4,300 | 4,305 | 75,800 |
| 2017/10/13 | 4,345 | 4,415 | 4,325 | 4,360 | 160,900 |
| 2017/10/12 | 4,250 | 4,355 | 4,230 | 4,345 | 144,100 |
| 2017/10/11 | 4,230 | 4,265 | 4,175 | 4,195 | 138,300 |
| 2017/10/10 | 4,115 | 4,250 | 4,115 | 4,230 | 138,800 |
| 2017/10/06 | 4,150 | 4,160 | 4,110 | 4,115 | 38,900 |
| 2017/10/05 | 4,165 | 4,165 | 4,120 | 4,135 | 61,400 |
| 2017/10/04 | 4,175 | 4,185 | 4,115 | 4,150 | 47,600 |
| 2017/10/03 | 4,240 | 4,240 | 4,150 | 4,165 | 53,900 |
| 2017/10/02 | 4,235 | 4,245 | 4,145 | 4,160 | 67,000 |
| 2017/09/29 | 4,190 | 4,225 | 4,160 | 4,220 | 72,600 |
| 2017/09/28 | 4,140 | 4,225 | 4,095 | 4,220 | 90,500 |
| 2017/09/27 | 4,160 | 4,160 | 4,055 | 4,095 | 50,000 |
| 2017/09/26 | 4,050 | 4,100 | 4,050 | 4,085 | 79,800 |
| 2017/09/25 | 4,045 | 4,075 | 4,025 | 4,045 | 55,000 |
| 2017/09/22 | 4,030 | 4,050 | 3,975 | 4,025 | 79,800 |
| 2017/09/21 | 4,020 | 4,030 | 3,990 | 4,025 | 97,300 |
| 2017/09/20 | 4,010 | 4,065 | 4,005 | 4,025 | 92,300 |
| 2017/09/19 | 4,060 | 4,060 | 3,970 | 4,020 | 163,900 |
| 2017/09/15 | 4,010 | 4,040 | 3,980 | 4,040 | 119,100 |
| 2017/09/14 | 4,125 | 4,125 | 4,030 | 4,045 | 77,900 |
| 2017/09/13 | 4,060 | 4,190 | 4,025 | 4,150 | 115,600 |
| 2017/09/12 | 4,075 | 4,085 | 3,985 | 4,060 | 107,300 |
| 2017/09/11 | 4,010 | 4,075 | 4,005 | 4,060 | 88,500 |
| 2017/09/08 | 4,005 | 4,015 | 3,960 | 3,970 | 101,900 |
| 2017/09/07 | 3,975 | 4,035 | 3,975 | 4,015 | 50,400 |
| 2017/09/06 | 3,910 | 3,965 | 3,895 | 3,950 | 56,400 |
| 2017/09/05 | 4,000 | 4,020 | 3,940 | 3,940 | 83,700 |
| 2017/09/04 | 4,070 | 4,070 | 3,995 | 4,020 | 72,900 |
| 2017/09/01 | 4,030 | 4,120 | 4,010 | 4,095 | 124,800 |
| 2017/08/31 | 3,960 | 4,010 | 3,935 | 4,005 | 72,900 |
| 2017/08/30 | 4,000 | 4,010 | 3,920 | 3,940 | 56,100 |
| 2017/08/29 | 3,890 | 3,970 | 3,880 | 3,955 | 81,600 |
| 2017/08/28 | 3,925 | 3,960 | 3,880 | 3,935 | 98,100 |
| 2017/08/25 | 3,930 | 3,950 | 3,865 | 3,920 | 86,600 |
| 2017/08/24 | 3,875 | 3,970 | 3,865 | 3,915 | 127,100 |
| 2017/08/23 | 3,870 | 3,890 | 3,830 | 3,880 | 69,500 |
| 2017/08/22 | 3,820 | 3,845 | 3,800 | 3,800 | 70,200 |
| 2017/08/21 | 3,760 | 3,810 | 3,755 | 3,800 | 90,800 |
| 2017/08/18 | 3,790 | 3,815 | 3,760 | 3,760 | 103,000 |
| 2017/08/17 | 3,850 | 3,895 | 3,845 | 3,860 | 64,800 |
| 2017/08/16 | 3,840 | 3,870 | 3,820 | 3,845 | 97,800 |
| 2017/08/15 | 3,865 | 3,895 | 3,805 | 3,825 | 104,600 |
| 2017/08/14 | 3,840 | 3,850 | 3,795 | 3,800 | 68,800 |
| 2017/08/10 | 3,900 | 3,935 | 3,860 | 3,895 | 79,400 |
| 2017/08/09 | 3,940 | 3,945 | 3,830 | 3,900 | 116,300 |
| 2017/08/08 | 4,030 | 4,045 | 3,945 | 3,960 | 85,800 |
| 2017/08/07 | 4,000 | 4,040 | 3,980 | 4,025 | 94,400 |
| 2017/08/04 | 3,955 | 3,995 | 3,920 | 3,980 | 72,600 |
| 2017/08/03 | 3,975 | 3,985 | 3,930 | 3,975 | 74,500 |
| 2017/08/02 | 3,965 | 3,985 | 3,900 | 3,910 | 160,700 |
| 2017/08/01 | 4,065 | 4,095 | 3,930 | 3,940 | 146,500 |
| 2017/07/31 | 3,915 | 4,125 | 3,915 | 4,100 | 313,200 |
| 2017/07/28 | 3,980 | 4,000 | 3,880 | 3,885 | 136,500 |
| 2017/07/27 | 3,935 | 4,015 | 3,925 | 3,980 | 134,200 |
| 2017/07/26 | 3,980 | 3,985 | 3,905 | 3,915 | 133,700 |
| 2017/07/25 | 4,110 | 4,110 | 3,930 | 3,960 | 183,200 |
| 2017/07/24 | 4,115 | 4,145 | 4,080 | 4,120 | 122,200 |
| 2017/07/21 | 4,150 | 4,175 | 4,115 | 4,125 | 60,800 |
| 2017/07/20 | 4,080 | 4,190 | 4,080 | 4,165 | 121,400 |
| 2017/07/19 | 4,045 | 4,065 | 4,020 | 4,050 | 94,200 |
| 2017/07/18 | 4,050 | 4,050 | 3,995 | 4,040 | 78,200 |
| 2017/07/14 | 4,115 | 4,140 | 4,060 | 4,065 | 80,400 |
| 2017/07/13 | 4,115 | 4,170 | 4,095 | 4,100 | 123,100 |
| 2017/07/12 | 4,125 | 4,200 | 4,085 | 4,095 | 79,200 |
| 2017/07/11 | 4,080 | 4,120 | 4,075 | 4,120 | 91,000 |
| 2017/07/10 | 4,020 | 4,080 | 3,985 | 4,035 | 71,100 |
| 2017/07/07 | 3,970 | 4,025 | 3,970 | 3,990 | 71,600 |
| 2017/07/06 | 3,990 | 4,035 | 3,990 | 4,015 | 107,400 |
| 2017/07/05 | 4,000 | 4,010 | 3,970 | 3,985 | 110,700 |
| 2017/07/04 | 4,025 | 4,070 | 3,985 | 4,010 | 110,300 |
| 2017/07/03 | 3,965 | 4,040 | 3,950 | 3,980 | 83,300 |
| 2017/06/30 | 3,965 | 3,975 | 3,900 | 3,960 | 130,800 |
| 2017/06/29 | 3,985 | 4,060 | 3,960 | 3,965 | 121,100 |
| 2017/06/28 | 4,035 | 4,035 | 3,960 | 3,960 | 128,800 |
| 2017/06/27 | 4,105 | 4,125 | 3,990 | 4,025 | 178,800 |
| 2017/06/26 | 4,055 | 4,090 | 4,005 | 4,015 | 98,200 |
| 2017/06/23 | 4,200 | 4,205 | 4,050 | 4,055 | 147,700 |
| 2017/06/22 | 4,265 | 4,320 | 4,210 | 4,220 | 72,600 |
| 2017/06/21 | 4,115 | 4,240 | 4,110 | 4,220 | 150,700 |
| 2017/06/20 | 4,105 | 4,120 | 4,080 | 4,100 | 75,900 |
| 2017/06/19 | 4,095 | 4,095 | 4,035 | 4,055 | 104,400 |
| 2017/06/16 | 4,140 | 4,155 | 4,065 | 4,105 | 161,800 |
| 2017/06/15 | 4,075 | 4,130 | 4,065 | 4,105 | 52,300 |
| 2017/06/14 | 4,115 | 4,155 | 4,095 | 4,100 | 70,600 |
| 2017/06/13 | 4,030 | 4,115 | 4,030 | 4,065 | 52,100 |
| 2017/06/12 | 4,030 | 4,075 | 4,020 | 4,065 | 43,000 |
| 2017/06/09 | 4,065 | 4,105 | 4,035 | 4,085 | 100,100 |
| 2017/06/08 | 4,110 | 4,130 | 4,060 | 4,060 | 60,600 |
| 2017/06/07 | 4,160 | 4,170 | 4,065 | 4,110 | 75,300 |
| 2017/06/06 | 4,185 | 4,185 | 4,115 | 4,130 | 60,900 |
| 2017/06/05 | 4,125 | 4,195 | 4,095 | 4,175 | 83,300 |
| 2017/06/02 | 4,115 | 4,155 | 4,085 | 4,135 | 135,700 |
| 2017/06/01 | 4,015 | 4,095 | 4,015 | 4,095 | 91,600 |
| 2017/05/31 | 4,020 | 4,025 | 3,985 | 4,015 | 109,200 |
| 2017/05/30 | 3,990 | 4,040 | 3,955 | 4,025 | 120,900 |
| 2017/05/29 | 4,040 | 4,065 | 3,980 | 4,010 | 131,500 |
| 2017/05/26 | 4,155 | 4,165 | 4,050 | 4,055 | 128,000 |
| 2017/05/25 | 4,145 | 4,195 | 4,090 | 4,140 | 209,100 |
| 2017/05/24 | 3,985 | 4,035 | 3,975 | 4,030 | 152,900 |
| 2017/05/23 | 3,915 | 3,955 | 3,900 | 3,945 | 126,100 |
| 2017/05/22 | 3,830 | 3,875 | 3,810 | 3,870 | 84,700 |
| 2017/05/19 | 3,870 | 3,880 | 3,780 | 3,795 | 103,800 |
| 2017/05/18 | 3,790 | 3,825 | 3,755 | 3,815 | 135,400 |
| 2017/05/17 | 3,795 | 3,885 | 3,775 | 3,840 | 159,800 |
| 2017/05/16 | 3,780 | 3,795 | 3,700 | 3,760 | 102,900 |
| 2017/05/15 | 3,690 | 3,720 | 3,680 | 3,715 | 81,300 |
| 2017/05/12 | 3,640 | 3,720 | 3,615 | 3,715 | 117,900 |
| 2017/05/11 | 3,600 | 3,820 | 3,600 | 3,635 | 253,000 |
| 2017/05/10 | 3,675 | 3,675 | 3,545 | 3,550 | 122,000 |
| 2017/05/09 | 3,640 | 3,650 | 3,610 | 3,635 | 72,600 |
| 2017/05/08 | 3,565 | 3,640 | 3,555 | 3,630 | 105,000 |
| 2017/05/02 | 3,490 | 3,550 | 3,470 | 3,530 | 81,700 |
| 2017/05/01 | 3,485 | 3,500 | 3,475 | 3,495 | 44,600 |
| 2017/04/28 | 3,490 | 3,500 | 3,465 | 3,500 | 61,500 |
| 2017/04/27 | 3,445 | 3,485 | 3,430 | 3,480 | 92,400 |
| 2017/04/26 | 3,400 | 3,435 | 3,380 | 3,425 | 84,900 |
| 2017/04/25 | 3,320 | 3,365 | 3,310 | 3,355 | 70,000 |
| 2017/04/24 | 3,350 | 3,375 | 3,320 | 3,345 | 69,600 |
| 2017/04/21 | 3,270 | 3,295 | 3,250 | 3,280 | 97,200 |
| 2017/04/20 | 3,215 | 3,245 | 3,200 | 3,220 | 58,700 |
| 2017/04/19 | 3,220 | 3,275 | 3,210 | 3,215 | 109,400 |
| 2017/04/18 | 3,180 | 3,265 | 3,175 | 3,250 | 83,600 |
| 2017/04/17 | 3,145 | 3,165 | 3,120 | 3,150 | 39,700 |
| 2017/04/14 | 3,225 | 3,240 | 3,120 | 3,130 | 66,800 |
| 2017/04/13 | 3,215 | 3,235 | 3,165 | 3,210 | 68,100 |
| 2017/04/12 | 3,215 | 3,245 | 3,185 | 3,210 | 73,500 |
| 2017/04/11 | 3,225 | 3,260 | 3,205 | 3,230 | 54,900 |
| 2017/04/10 | 3,275 | 3,280 | 3,215 | 3,220 | 52,500 |
| 2017/04/07 | 3,235 | 3,265 | 3,195 | 3,235 | 108,800 |
| 2017/04/06 | 3,255 | 3,280 | 3,205 | 3,220 | 99,500 |
| 2017/04/05 | 3,265 | 3,295 | 3,245 | 3,290 | 98,800 |
| 2017/04/04 | 3,300 | 3,360 | 3,275 | 3,295 | 111,800 |
| 2017/04/03 | 3,285 | 3,330 | 3,240 | 3,310 | 86,100 |
| 2017/03/31 | 3,350 | 3,375 | 3,270 | 3,270 | 106,300 |
| 2017/03/30 | 3,310 | 3,325 | 3,280 | 3,290 | 116,900 |
| 2017/03/29 | 3,295 | 3,325 | 3,270 | 3,320 | 56,700 |
| 2017/03/28 | 3,255 | 3,295 | 3,240 | 3,295 | 101,000 |
| 2017/03/27 | 3,220 | 3,270 | 3,220 | 3,250 | 141,300 |
| 2017/03/24 | 3,315 | 3,325 | 3,275 | 3,290 | 64,100 |
| 2017/03/23 | 3,300 | 3,315 | 3,270 | 3,315 | 58,600 |
| 2017/03/22 | 3,295 | 3,340 | 3,280 | 3,325 | 84,800 |
| 2017/03/21 | 3,305 | 3,365 | 3,300 | 3,355 | 67,800 |
| 2017/03/17 | 3,330 | 3,350 | 3,250 | 3,305 | 117,000 |
| 2017/03/16 | 3,245 | 3,330 | 3,225 | 3,310 | 82,100 |
| 2017/03/15 | 3,270 | 3,275 | 3,200 | 3,255 | 132,900 |
| 2017/03/14 | 3,310 | 3,330 | 3,235 | 3,315 | 141,800 |
| 2017/03/13 | 3,350 | 3,360 | 3,315 | 3,330 | 92,800 |
| 2017/03/10 | 3,400 | 3,430 | 3,340 | 3,355 | 213,700 |
| 2017/03/09 | 3,280 | 3,410 | 3,280 | 3,400 | 188,500 |
| 2017/03/08 | 3,230 | 3,280 | 3,220 | 3,235 | 76,400 |
| 2017/03/07 | 3,225 | 3,235 | 3,190 | 3,205 | 77,900 |
| 2017/03/06 | 3,225 | 3,250 | 3,210 | 3,235 | 67,100 |
| 2017/03/03 | 3,145 | 3,195 | 3,115 | 3,195 | 99,100 |
| 2017/03/02 | 3,200 | 3,210 | 3,150 | 3,165 | 103,300 |
| 2017/03/01 | 3,150 | 3,165 | 3,125 | 3,155 | 73,300 |
| 2017/02/28 | 3,195 | 3,210 | 3,150 | 3,150 | 82,800 |
| 2017/02/27 | 3,145 | 3,210 | 3,130 | 3,190 | 139,000 |
| 2017/02/24 | 3,105 | 3,115 | 3,070 | 3,085 | 49,200 |
| 2017/02/23 | 3,135 | 3,175 | 3,100 | 3,120 | 67,100 |
| 2017/02/22 | 3,155 | 3,155 | 3,065 | 3,115 | 193,700 |
| 2017/02/21 | 3,170 | 3,220 | 3,155 | 3,165 | 65,300 |
| 2017/02/20 | 3,165 | 3,190 | 3,135 | 3,155 | 47,200 |
| 2017/02/17 | 3,125 | 3,195 | 3,120 | 3,165 | 98,700 |
| 2017/02/16 | 3,120 | 3,150 | 3,100 | 3,130 | 97,300 |
| 2017/02/15 | 3,150 | 3,160 | 3,095 | 3,115 | 75,600 |
| 2017/02/14 | 3,180 | 3,195 | 3,120 | 3,125 | 99,100 |
| 2017/02/13 | 3,200 | 3,280 | 3,170 | 3,180 | 161,600 |
| 2017/02/10 | 3,020 | 3,155 | 3,020 | 3,145 | 184,600 |
| 2017/02/09 | 2,992 | 3,020 | 2,975 | 3,010 | 145,700 |
| 2017/02/08 | 3,045 | 3,050 | 2,992 | 3,005 | 113,900 |
| 2017/02/07 | 3,000 | 3,060 | 2,995 | 3,035 | 134,800 |
| 2017/02/06 | 3,020 | 3,090 | 3,000 | 3,000 | 122,500 |
| 2017/02/03 | 3,005 | 3,075 | 2,992 | 3,000 | 245,200 |
| 2017/02/02 | 3,010 | 3,050 | 2,985 | 3,005 | 188,200 |
| 2017/02/01 | 3,045 | 3,110 | 2,965 | 3,000 | 337,000 |
| 2017/01/31 | 2,871 | 2,920 | 2,862 | 2,896 | 141,500 |
| 2017/01/30 | 2,906 | 2,922 | 2,852 | 2,871 | 96,700 |
| 2017/01/27 | 2,925 | 2,944 | 2,904 | 2,912 | 78,200 |
| 2017/01/26 | 2,913 | 2,927 | 2,878 | 2,925 | 66,600 |
| 2017/01/25 | 2,910 | 2,930 | 2,865 | 2,895 | 82,900 |
| 2017/01/24 | 2,876 | 2,896 | 2,867 | 2,894 | 114,600 |
| 2017/01/23 | 2,856 | 2,900 | 2,836 | 2,880 | 62,000 |
| 2017/01/20 | 2,881 | 2,899 | 2,869 | 2,881 | 108,500 |
| 2017/01/19 | 2,885 | 2,899 | 2,866 | 2,897 | 86,500 |
| 2017/01/18 | 2,854 | 2,889 | 2,830 | 2,863 | 72,000 |
| 2017/01/17 | 2,898 | 2,900 | 2,852 | 2,871 | 112,000 |
| 2017/01/16 | 2,916 | 2,933 | 2,898 | 2,912 | 56,500 |
| 2017/01/13 | 2,893 | 2,944 | 2,893 | 2,933 | 72,300 |
| 2017/01/12 | 2,947 | 2,947 | 2,892 | 2,924 | 52,300 |
| 2017/01/11 | 2,959 | 2,965 | 2,929 | 2,944 | 40,500 |
| 2017/01/10 | 3,000 | 3,000 | 2,920 | 2,962 | 131,100 |
| 2017/01/06 | 2,974 | 3,015 | 2,947 | 2,971 | 143,100 |
| 2017/01/05 | 2,988 | 3,015 | 2,931 | 2,958 | 125,700 |
| 2017/01/04 | 2,934 | 2,957 | 2,902 | 2,950 | 168,900 |