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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,760 | 2,790 | 2,743 | 2,764 | 77,700 |
| 2018/12/27 | 2,678 | 2,773 | 2,661 | 2,764 | 70,700 |
| 2018/12/26 | 2,545 | 2,627 | 2,536 | 2,578 | 95,800 |
| 2018/12/25 | 2,561 | 2,581 | 2,513 | 2,523 | 66,400 |
| 2018/12/21 | 2,623 | 2,672 | 2,552 | 2,643 | 118,100 |
| 2018/12/20 | 2,689 | 2,759 | 2,651 | 2,655 | 63,100 |
| 2018/12/19 | 2,732 | 2,751 | 2,692 | 2,729 | 85,000 |
| 2018/12/18 | 2,800 | 2,801 | 2,725 | 2,732 | 93,800 |
| 2018/12/17 | 2,882 | 2,882 | 2,831 | 2,862 | 42,900 |
| 2018/12/14 | 2,985 | 2,985 | 2,880 | 2,880 | 91,100 |
| 2018/12/13 | 2,916 | 2,957 | 2,911 | 2,935 | 57,100 |
| 2018/12/12 | 2,897 | 2,912 | 2,857 | 2,879 | 50,500 |
| 2018/12/11 | 2,880 | 2,895 | 2,823 | 2,858 | 103,000 |
| 2018/12/10 | 2,940 | 2,941 | 2,870 | 2,871 | 78,600 |
| 2018/12/07 | 3,010 | 3,025 | 2,852 | 2,980 | 184,000 |
| 2018/12/06 | 3,040 | 3,055 | 3,010 | 3,025 | 105,300 |
| 2018/12/05 | 3,050 | 3,085 | 3,015 | 3,060 | 80,500 |
| 2018/12/04 | 3,195 | 3,210 | 3,075 | 3,080 | 108,900 |
| 2018/12/03 | 3,200 | 3,250 | 3,175 | 3,215 | 147,100 |
| 2018/11/30 | 3,075 | 3,130 | 3,040 | 3,105 | 155,900 |
| 2018/11/29 | 3,160 | 3,195 | 3,050 | 3,095 | 108,900 |
| 2018/11/28 | 3,100 | 3,115 | 3,045 | 3,095 | 123,600 |
| 2018/11/27 | 3,035 | 3,085 | 3,020 | 3,055 | 69,800 |
| 2018/11/26 | 3,010 | 3,060 | 2,980 | 2,998 | 118,100 |
| 2018/11/22 | 3,015 | 3,090 | 3,010 | 3,060 | 173,000 |
| 2018/11/21 | 2,903 | 3,025 | 2,888 | 2,943 | 232,200 |
| 2018/11/20 | 2,907 | 3,015 | 2,879 | 2,953 | 366,500 |
| 2018/11/19 | 2,875 | 3,030 | 2,872 | 2,954 | 459,500 |
| 2018/11/16 | 2,797 | 2,925 | 2,695 | 2,739 | 366,800 |
| 2018/11/15 | 2,620 | 2,708 | 2,620 | 2,662 | 95,000 |
| 2018/11/14 | 2,626 | 2,684 | 2,625 | 2,635 | 149,500 |
| 2018/11/13 | 2,548 | 2,622 | 2,489 | 2,610 | 155,100 |
| 2018/11/12 | 2,575 | 2,621 | 2,517 | 2,575 | 114,300 |
| 2018/11/09 | 2,642 | 2,650 | 2,546 | 2,601 | 192,300 |
| 2018/11/08 | 2,360 | 2,634 | 2,360 | 2,631 | 297,300 |
| 2018/11/07 | 2,480 | 2,528 | 2,462 | 2,494 | 142,700 |
| 2018/11/06 | 2,529 | 2,532 | 2,479 | 2,484 | 120,500 |
| 2018/11/05 | 2,471 | 2,552 | 2,408 | 2,529 | 212,900 |
| 2018/11/02 | 2,479 | 2,520 | 2,464 | 2,509 | 195,200 |
| 2018/11/01 | 2,439 | 2,515 | 2,430 | 2,481 | 173,900 |
| 2018/10/31 | 2,475 | 2,495 | 2,434 | 2,489 | 135,600 |
| 2018/10/30 | 2,400 | 2,490 | 2,396 | 2,475 | 216,300 |
| 2018/10/29 | 2,374 | 2,426 | 2,366 | 2,400 | 140,900 |
| 2018/10/26 | 2,358 | 2,391 | 2,321 | 2,357 | 188,600 |
| 2018/10/25 | 2,359 | 2,379 | 2,315 | 2,341 | 149,100 |
| 2018/10/24 | 2,452 | 2,465 | 2,372 | 2,419 | 138,900 |
| 2018/10/23 | 2,598 | 2,600 | 2,447 | 2,450 | 97,000 |
| 2018/10/22 | 2,584 | 2,650 | 2,545 | 2,632 | 65,800 |
| 2018/10/19 | 2,639 | 2,642 | 2,563 | 2,607 | 85,800 |
| 2018/10/18 | 2,728 | 2,755 | 2,682 | 2,689 | 89,200 |
| 2018/10/17 | 2,639 | 2,725 | 2,627 | 2,716 | 108,100 |
| 2018/10/16 | 2,595 | 2,614 | 2,548 | 2,581 | 89,900 |
| 2018/10/15 | 2,606 | 2,654 | 2,555 | 2,625 | 159,100 |
| 2018/10/12 | 2,639 | 2,647 | 2,574 | 2,636 | 165,500 |
| 2018/10/11 | 2,714 | 2,714 | 2,621 | 2,639 | 126,300 |
| 2018/10/10 | 2,821 | 2,821 | 2,753 | 2,764 | 132,100 |
| 2018/10/09 | 2,861 | 2,861 | 2,805 | 2,809 | 122,600 |
| 2018/10/05 | 2,860 | 2,906 | 2,841 | 2,862 | 88,900 |
| 2018/10/04 | 2,872 | 2,944 | 2,853 | 2,871 | 156,500 |
| 2018/10/03 | 2,992 | 2,992 | 2,871 | 2,872 | 111,800 |
| 2018/10/02 | 2,980 | 3,005 | 2,910 | 2,979 | 124,000 |
| 2018/10/01 | 2,986 | 3,010 | 2,963 | 2,978 | 58,400 |
| 2018/09/28 | 3,040 | 3,070 | 3,000 | 3,005 | 75,000 |
| 2018/09/27 | 3,100 | 3,120 | 3,025 | 3,030 | 85,800 |
| 2018/09/26 | 3,115 | 3,175 | 3,095 | 3,165 | 68,700 |
| 2018/09/25 | 3,140 | 3,140 | 3,075 | 3,125 | 111,000 |
| 2018/09/21 | 3,115 | 3,120 | 3,075 | 3,095 | 100,400 |
| 2018/09/20 | 3,120 | 3,145 | 3,050 | 3,065 | 86,300 |
| 2018/09/19 | 3,030 | 3,095 | 3,025 | 3,075 | 87,600 |
| 2018/09/18 | 2,907 | 2,978 | 2,873 | 2,976 | 112,700 |
| 2018/09/14 | 2,922 | 2,967 | 2,903 | 2,932 | 139,800 |
| 2018/09/13 | 2,943 | 2,998 | 2,903 | 2,919 | 101,900 |
| 2018/09/12 | 2,955 | 2,973 | 2,894 | 2,931 | 80,700 |
| 2018/09/11 | 2,999 | 3,015 | 2,955 | 2,975 | 87,200 |
| 2018/09/10 | 3,055 | 3,090 | 3,020 | 3,035 | 82,200 |
| 2018/09/07 | 3,070 | 3,110 | 3,040 | 3,095 | 53,500 |
| 2018/09/06 | 3,095 | 3,145 | 3,060 | 3,100 | 59,100 |
| 2018/09/05 | 3,080 | 3,175 | 3,080 | 3,125 | 63,400 |
| 2018/09/04 | 3,080 | 3,120 | 3,040 | 3,120 | 104,400 |
| 2018/09/03 | 3,115 | 3,160 | 3,065 | 3,080 | 48,900 |
| 2018/08/31 | 3,100 | 3,150 | 3,100 | 3,120 | 51,700 |
| 2018/08/30 | 3,160 | 3,160 | 3,105 | 3,130 | 70,100 |
| 2018/08/29 | 3,115 | 3,150 | 3,105 | 3,120 | 49,700 |
| 2018/08/28 | 3,105 | 3,125 | 3,075 | 3,080 | 69,100 |
| 2018/08/27 | 3,065 | 3,145 | 3,065 | 3,140 | 55,800 |
| 2018/08/24 | 2,995 | 3,115 | 2,991 | 3,110 | 101,300 |
| 2018/08/23 | 3,000 | 3,095 | 3,000 | 3,065 | 108,800 |
| 2018/08/22 | 3,045 | 3,080 | 3,010 | 3,065 | 128,400 |
| 2018/08/21 | 3,095 | 3,125 | 3,070 | 3,085 | 70,100 |
| 2018/08/20 | 3,130 | 3,180 | 3,090 | 3,095 | 82,200 |
| 2018/08/17 | 3,090 | 3,190 | 3,065 | 3,185 | 94,800 |
| 2018/08/16 | 3,140 | 3,175 | 3,095 | 3,145 | 138,600 |
| 2018/08/15 | 3,305 | 3,350 | 3,235 | 3,260 | 91,300 |
| 2018/08/14 | 3,270 | 3,315 | 3,230 | 3,275 | 58,900 |
| 2018/08/13 | 3,300 | 3,335 | 3,255 | 3,270 | 81,800 |
| 2018/08/10 | 3,310 | 3,385 | 3,285 | 3,335 | 150,400 |
| 2018/08/09 | 3,330 | 3,370 | 3,275 | 3,295 | 142,700 |
| 2018/08/08 | 3,445 | 3,515 | 3,355 | 3,370 | 125,700 |
| 2018/08/07 | 3,325 | 3,465 | 3,230 | 3,460 | 187,500 |
| 2018/08/06 | 3,320 | 3,400 | 3,295 | 3,345 | 248,400 |
| 2018/08/03 | 3,795 | 3,795 | 3,505 | 3,530 | 207,400 |
| 2018/08/02 | 3,960 | 3,960 | 3,750 | 3,805 | 84,400 |
| 2018/08/01 | 3,755 | 3,965 | 3,680 | 3,955 | 164,700 |
| 2018/07/31 | 4,085 | 4,145 | 4,035 | 4,105 | 75,300 |
| 2018/07/30 | 3,970 | 4,070 | 3,965 | 4,040 | 50,600 |
| 2018/07/27 | 3,990 | 4,075 | 3,990 | 4,030 | 51,100 |
| 2018/07/26 | 3,905 | 3,975 | 3,905 | 3,975 | 53,100 |
| 2018/07/25 | 3,865 | 3,885 | 3,855 | 3,860 | 26,800 |
| 2018/07/24 | 3,830 | 3,880 | 3,795 | 3,875 | 41,100 |
| 2018/07/23 | 3,770 | 3,835 | 3,765 | 3,795 | 34,000 |
| 2018/07/20 | 3,805 | 3,860 | 3,785 | 3,800 | 50,900 |
| 2018/07/19 | 3,850 | 3,910 | 3,850 | 3,880 | 27,900 |
| 2018/07/18 | 3,880 | 3,950 | 3,875 | 3,885 | 41,300 |
| 2018/07/17 | 3,835 | 3,920 | 3,825 | 3,890 | 57,200 |
| 2018/07/13 | 3,785 | 3,890 | 3,775 | 3,875 | 61,200 |
| 2018/07/12 | 3,875 | 3,890 | 3,825 | 3,825 | 22,400 |
| 2018/07/11 | 3,840 | 3,865 | 3,810 | 3,845 | 37,500 |
| 2018/07/10 | 3,915 | 3,935 | 3,875 | 3,885 | 56,400 |
| 2018/07/09 | 3,920 | 3,955 | 3,890 | 3,905 | 43,600 |
| 2018/07/06 | 3,845 | 3,925 | 3,845 | 3,920 | 33,000 |
| 2018/07/05 | 3,955 | 3,960 | 3,845 | 3,850 | 31,900 |
| 2018/07/04 | 3,910 | 4,005 | 3,910 | 3,975 | 54,800 |
| 2018/07/03 | 4,025 | 4,045 | 3,940 | 3,980 | 39,000 |
| 2018/07/02 | 4,185 | 4,220 | 4,040 | 4,045 | 32,100 |
| 2018/06/29 | 4,140 | 4,205 | 4,085 | 4,190 | 67,200 |
| 2018/06/28 | 4,180 | 4,205 | 4,105 | 4,130 | 44,300 |
| 2018/06/27 | 4,120 | 4,215 | 4,105 | 4,200 | 45,000 |
| 2018/06/26 | 4,055 | 4,140 | 4,035 | 4,130 | 47,200 |
| 2018/06/25 | 4,135 | 4,160 | 4,080 | 4,085 | 62,200 |
| 2018/06/22 | 4,105 | 4,155 | 4,075 | 4,140 | 69,000 |
| 2018/06/21 | 4,190 | 4,220 | 4,115 | 4,120 | 64,800 |
| 2018/06/20 | 4,220 | 4,240 | 4,120 | 4,200 | 51,400 |
| 2018/06/19 | 4,315 | 4,330 | 4,215 | 4,215 | 30,700 |
| 2018/06/18 | 4,360 | 4,360 | 4,305 | 4,335 | 43,100 |
| 2018/06/15 | 4,440 | 4,440 | 4,365 | 4,365 | 57,400 |
| 2018/06/14 | 4,495 | 4,495 | 4,375 | 4,400 | 40,600 |
| 2018/06/13 | 4,460 | 4,515 | 4,455 | 4,510 | 34,600 |
| 2018/06/12 | 4,455 | 4,480 | 4,405 | 4,430 | 47,200 |
| 2018/06/11 | 4,450 | 4,455 | 4,370 | 4,440 | 65,900 |
| 2018/06/08 | 4,405 | 4,575 | 4,405 | 4,475 | 111,500 |
| 2018/06/07 | 4,380 | 4,410 | 4,330 | 4,395 | 105,700 |
| 2018/06/06 | 4,460 | 4,470 | 4,410 | 4,420 | 54,100 |
| 2018/06/05 | 4,490 | 4,515 | 4,400 | 4,505 | 58,700 |
| 2018/06/04 | 4,435 | 4,515 | 4,425 | 4,485 | 52,100 |
| 2018/06/01 | 4,270 | 4,410 | 4,265 | 4,395 | 64,200 |
| 2018/05/31 | 4,295 | 4,350 | 4,270 | 4,345 | 98,800 |
| 2018/05/30 | 4,285 | 4,310 | 4,265 | 4,280 | 35,400 |
| 2018/05/29 | 4,390 | 4,390 | 4,330 | 4,365 | 32,300 |
| 2018/05/28 | 4,385 | 4,410 | 4,335 | 4,395 | 31,200 |
| 2018/05/25 | 4,415 | 4,440 | 4,380 | 4,400 | 28,000 |
| 2018/05/24 | 4,505 | 4,525 | 4,415 | 4,420 | 40,200 |
| 2018/05/23 | 4,540 | 4,600 | 4,505 | 4,510 | 46,000 |
| 2018/05/22 | 4,525 | 4,575 | 4,505 | 4,545 | 43,500 |
| 2018/05/21 | 4,535 | 4,590 | 4,520 | 4,525 | 53,800 |
| 2018/05/18 | 4,525 | 4,545 | 4,480 | 4,525 | 44,900 |
| 2018/05/17 | 4,480 | 4,505 | 4,440 | 4,480 | 38,400 |
| 2018/05/16 | 4,450 | 4,455 | 4,380 | 4,435 | 75,000 |
| 2018/05/15 | 4,485 | 4,485 | 4,405 | 4,475 | 109,400 |
| 2018/05/14 | 4,440 | 4,480 | 4,370 | 4,450 | 94,900 |
| 2018/05/11 | 4,580 | 4,605 | 4,435 | 4,465 | 163,800 |
| 2018/05/10 | 4,370 | 4,785 | 4,370 | 4,780 | 171,500 |
| 2018/05/09 | 4,360 | 4,475 | 4,340 | 4,405 | 91,200 |
| 2018/05/08 | 4,295 | 4,340 | 4,275 | 4,335 | 41,900 |
| 2018/05/07 | 4,310 | 4,310 | 4,240 | 4,295 | 35,000 |
| 2018/05/02 | 4,225 | 4,335 | 4,225 | 4,310 | 57,300 |
| 2018/05/01 | 4,300 | 4,300 | 4,200 | 4,215 | 39,100 |
| 2018/04/27 | 4,190 | 4,350 | 4,190 | 4,350 | 108,400 |
| 2018/04/26 | 4,105 | 4,185 | 4,035 | 4,160 | 168,200 |
| 2018/04/25 | 4,245 | 4,260 | 4,175 | 4,220 | 54,400 |
| 2018/04/24 | 4,285 | 4,300 | 4,215 | 4,265 | 68,400 |
| 2018/04/23 | 4,360 | 4,365 | 4,250 | 4,295 | 72,400 |
| 2018/04/20 | 4,360 | 4,390 | 4,340 | 4,375 | 88,400 |
| 2018/04/19 | 4,270 | 4,330 | 4,255 | 4,305 | 51,400 |
| 2018/04/18 | 4,160 | 4,265 | 4,135 | 4,240 | 43,900 |
| 2018/04/17 | 4,175 | 4,190 | 4,120 | 4,140 | 37,900 |
| 2018/04/16 | 4,160 | 4,180 | 4,130 | 4,175 | 24,700 |
| 2018/04/13 | 4,125 | 4,175 | 4,110 | 4,165 | 40,500 |
| 2018/04/12 | 4,135 | 4,135 | 4,085 | 4,095 | 38,600 |
| 2018/04/11 | 4,150 | 4,160 | 4,095 | 4,135 | 50,000 |
| 2018/04/10 | 4,090 | 4,145 | 4,065 | 4,115 | 65,000 |
| 2018/04/09 | 4,185 | 4,185 | 4,095 | 4,105 | 68,900 |
| 2018/04/06 | 4,115 | 4,175 | 4,115 | 4,150 | 74,700 |
| 2018/04/05 | 4,065 | 4,135 | 4,065 | 4,115 | 40,700 |
| 2018/04/04 | 4,065 | 4,075 | 4,035 | 4,045 | 52,000 |
| 2018/04/03 | 3,965 | 4,095 | 3,925 | 4,065 | 88,500 |
| 2018/04/02 | 4,065 | 4,085 | 4,035 | 4,035 | 50,000 |
| 2018/03/30 | 4,045 | 4,090 | 3,990 | 4,065 | 68,900 |
| 2018/03/29 | 3,980 | 4,025 | 3,945 | 3,980 | 62,000 |
| 2018/03/28 | 3,940 | 3,950 | 3,865 | 3,915 | 56,400 |
| 2018/03/27 | 3,840 | 3,990 | 3,835 | 3,990 | 93,800 |
| 2018/03/26 | 3,800 | 3,840 | 3,700 | 3,840 | 102,900 |
| 2018/03/23 | 3,950 | 3,970 | 3,820 | 3,830 | 91,800 |
| 2018/03/22 | 3,995 | 4,130 | 3,980 | 4,090 | 95,200 |
| 2018/03/20 | 3,970 | 4,005 | 3,935 | 3,995 | 52,100 |
| 2018/03/19 | 3,970 | 4,055 | 3,960 | 4,000 | 55,900 |
| 2018/03/16 | 4,060 | 4,070 | 4,005 | 4,030 | 63,800 |
| 2018/03/15 | 4,050 | 4,100 | 3,990 | 4,060 | 53,900 |
| 2018/03/14 | 4,025 | 4,125 | 4,015 | 4,070 | 77,200 |
| 2018/03/13 | 3,950 | 4,085 | 3,950 | 4,080 | 79,600 |
| 2018/03/12 | 3,990 | 3,990 | 3,945 | 3,970 | 100,000 |
| 2018/03/09 | 3,945 | 4,000 | 3,900 | 3,905 | 176,300 |
| 2018/03/08 | 4,005 | 4,010 | 3,935 | 3,950 | 56,400 |
| 2018/03/07 | 3,980 | 4,010 | 3,905 | 3,980 | 78,900 |
| 2018/03/06 | 4,030 | 4,045 | 3,995 | 4,005 | 72,100 |
| 2018/03/05 | 4,020 | 4,050 | 3,925 | 3,975 | 135,500 |
| 2018/03/02 | 4,025 | 4,110 | 4,020 | 4,080 | 126,600 |
| 2018/03/01 | 4,185 | 4,210 | 4,135 | 4,140 | 144,400 |
| 2018/02/28 | 4,215 | 4,305 | 4,200 | 4,235 | 74,400 |
| 2018/02/27 | 4,300 | 4,300 | 4,215 | 4,245 | 59,700 |
| 2018/02/26 | 4,320 | 4,325 | 4,235 | 4,250 | 60,700 |
| 2018/02/23 | 4,280 | 4,315 | 4,235 | 4,265 | 45,000 |
| 2018/02/22 | 4,295 | 4,305 | 4,240 | 4,260 | 84,300 |
| 2018/02/21 | 4,320 | 4,405 | 4,280 | 4,340 | 81,200 |
| 2018/02/20 | 4,365 | 4,440 | 4,310 | 4,355 | 156,000 |
| 2018/02/19 | 4,250 | 4,365 | 4,210 | 4,355 | 74,100 |
| 2018/02/16 | 4,090 | 4,250 | 4,080 | 4,200 | 94,600 |
| 2018/02/15 | 4,025 | 4,130 | 4,005 | 4,070 | 97,400 |
| 2018/02/14 | 4,070 | 4,190 | 4,025 | 4,050 | 120,200 |
| 2018/02/13 | 4,160 | 4,195 | 4,085 | 4,095 | 135,600 |
| 2018/02/09 | 4,030 | 4,100 | 3,980 | 4,095 | 113,400 |
| 2018/02/08 | 4,120 | 4,190 | 4,105 | 4,165 | 145,800 |
| 2018/02/07 | 4,170 | 4,230 | 4,030 | 4,030 | 119,100 |
| 2018/02/06 | 4,105 | 4,130 | 3,935 | 4,030 | 156,300 |
| 2018/02/05 | 4,340 | 4,360 | 4,225 | 4,245 | 155,500 |
| 2018/02/02 | 4,445 | 4,475 | 4,360 | 4,430 | 230,000 |
| 2018/02/01 | 4,330 | 4,475 | 4,305 | 4,465 | 180,800 |
| 2018/01/31 | 4,680 | 4,685 | 4,365 | 4,395 | 480,700 |
| 2018/01/30 | 5,020 | 5,110 | 4,945 | 4,960 | 95,200 |
| 2018/01/29 | 4,985 | 5,040 | 4,960 | 4,990 | 46,800 |
| 2018/01/26 | 4,975 | 5,020 | 4,920 | 4,930 | 56,900 |
| 2018/01/25 | 4,950 | 4,970 | 4,905 | 4,955 | 60,400 |
| 2018/01/24 | 4,845 | 4,940 | 4,835 | 4,925 | 57,000 |
| 2018/01/23 | 4,875 | 4,895 | 4,830 | 4,860 | 30,700 |
| 2018/01/22 | 4,875 | 4,875 | 4,795 | 4,850 | 36,200 |
| 2018/01/19 | 4,810 | 4,870 | 4,800 | 4,855 | 56,000 |
| 2018/01/18 | 4,900 | 4,905 | 4,770 | 4,770 | 68,500 |
| 2018/01/17 | 4,830 | 4,890 | 4,825 | 4,850 | 39,300 |
| 2018/01/16 | 4,870 | 4,885 | 4,795 | 4,850 | 119,700 |
| 2018/01/15 | 4,865 | 4,885 | 4,795 | 4,800 | 101,700 |
| 2018/01/12 | 4,760 | 4,795 | 4,695 | 4,705 | 74,700 |
| 2018/01/11 | 4,735 | 4,775 | 4,675 | 4,760 | 95,400 |
| 2018/01/10 | 4,800 | 4,800 | 4,705 | 4,735 | 51,200 |
| 2018/01/09 | 4,765 | 4,835 | 4,740 | 4,810 | 83,400 |
| 2018/01/05 | 4,735 | 4,765 | 4,725 | 4,750 | 48,100 |
| 2018/01/04 | 4,695 | 4,725 | 4,650 | 4,715 | 90,700 |