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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,055 | 3,085 | 3,040 | 3,055 | 18,500 |
| 2021/12/29 | 3,000 | 3,070 | 3,000 | 3,055 | 30,700 |
| 2021/12/28 | 2,965 | 3,020 | 2,952 | 3,015 | 30,500 |
| 2021/12/27 | 2,937 | 2,938 | 2,909 | 2,927 | 19,900 |
| 2021/12/24 | 2,950 | 2,957 | 2,927 | 2,946 | 20,000 |
| 2021/12/23 | 2,921 | 2,940 | 2,893 | 2,940 | 23,400 |
| 2021/12/22 | 2,935 | 2,935 | 2,867 | 2,904 | 33,100 |
| 2021/12/21 | 2,962 | 2,978 | 2,922 | 2,931 | 31,100 |
| 2021/12/20 | 2,991 | 2,991 | 2,902 | 2,912 | 34,800 |
| 2021/12/17 | 3,065 | 3,075 | 2,995 | 3,030 | 41,800 |
| 2021/12/16 | 3,070 | 3,085 | 3,050 | 3,070 | 26,400 |
| 2021/12/15 | 3,055 | 3,095 | 3,035 | 3,040 | 15,900 |
| 2021/12/14 | 3,070 | 3,070 | 3,040 | 3,050 | 14,200 |
| 2021/12/13 | 3,100 | 3,140 | 3,020 | 3,070 | 28,600 |
| 2021/12/10 | 3,115 | 3,115 | 3,050 | 3,080 | 36,000 |
| 2021/12/09 | 3,050 | 3,075 | 3,020 | 3,045 | 29,400 |
| 2021/12/08 | 3,065 | 3,070 | 3,035 | 3,040 | 26,700 |
| 2021/12/07 | 2,971 | 3,070 | 2,962 | 3,065 | 37,200 |
| 2021/12/06 | 2,976 | 2,980 | 2,914 | 2,924 | 19,300 |
| 2021/12/03 | 2,872 | 2,926 | 2,868 | 2,926 | 63,400 |
| 2021/12/02 | 2,805 | 2,892 | 2,805 | 2,839 | 33,900 |
| 2021/12/01 | 2,778 | 2,848 | 2,778 | 2,833 | 68,500 |
| 2021/11/30 | 2,884 | 2,949 | 2,779 | 2,791 | 108,700 |
| 2021/11/29 | 2,943 | 2,943 | 2,877 | 2,884 | 38,000 |
| 2021/11/26 | 3,030 | 3,030 | 2,970 | 2,973 | 42,800 |
| 2021/11/25 | 3,035 | 3,100 | 3,025 | 3,070 | 28,000 |
| 2021/11/24 | 3,060 | 3,090 | 3,030 | 3,030 | 32,200 |
| 2021/11/22 | 3,035 | 3,040 | 3,020 | 3,020 | 17,200 |
| 2021/11/19 | 3,055 | 3,080 | 3,040 | 3,065 | 19,900 |
| 2021/11/18 | 3,050 | 3,085 | 3,025 | 3,060 | 63,500 |
| 2021/11/17 | 3,075 | 3,100 | 3,045 | 3,050 | 27,500 |
| 2021/11/16 | 3,120 | 3,120 | 3,090 | 3,095 | 24,800 |
| 2021/11/15 | 3,125 | 3,140 | 3,100 | 3,105 | 13,500 |
| 2021/11/12 | 3,060 | 3,130 | 3,060 | 3,095 | 22,100 |
| 2021/11/11 | 3,055 | 3,055 | 3,000 | 3,055 | 21,800 |
| 2021/11/10 | 3,110 | 3,115 | 3,065 | 3,065 | 20,200 |
| 2021/11/09 | 3,165 | 3,175 | 3,100 | 3,110 | 31,700 |
| 2021/11/08 | 3,310 | 3,315 | 3,195 | 3,200 | 40,600 |
| 2021/11/05 | 3,290 | 3,305 | 3,200 | 3,240 | 38,100 |
| 2021/11/04 | 3,280 | 3,330 | 3,255 | 3,315 | 54,900 |
| 2021/11/02 | 3,295 | 3,305 | 3,270 | 3,280 | 36,600 |
| 2021/11/01 | 3,325 | 3,330 | 3,265 | 3,320 | 45,500 |
| 2021/10/29 | 3,230 | 3,280 | 3,215 | 3,270 | 33,000 |
| 2021/10/28 | 3,240 | 3,260 | 3,215 | 3,230 | 37,400 |
| 2021/10/27 | 3,245 | 3,260 | 3,235 | 3,235 | 13,000 |
| 2021/10/26 | 3,275 | 3,305 | 3,245 | 3,260 | 35,100 |
| 2021/10/25 | 3,255 | 3,290 | 3,250 | 3,260 | 36,100 |
| 2021/10/22 | 3,205 | 3,270 | 3,200 | 3,255 | 27,000 |
| 2021/10/21 | 3,225 | 3,260 | 3,220 | 3,230 | 37,600 |
| 2021/10/20 | 3,260 | 3,300 | 3,210 | 3,225 | 40,000 |
| 2021/10/19 | 3,235 | 3,280 | 3,200 | 3,260 | 40,700 |
| 2021/10/18 | 3,220 | 3,225 | 3,165 | 3,220 | 37,000 |
| 2021/10/15 | 3,165 | 3,210 | 3,160 | 3,195 | 34,100 |
| 2021/10/14 | 3,145 | 3,155 | 3,100 | 3,150 | 24,100 |
| 2021/10/13 | 3,060 | 3,130 | 3,050 | 3,105 | 42,500 |
| 2021/10/12 | 3,120 | 3,125 | 3,050 | 3,050 | 30,500 |
| 2021/10/11 | 3,100 | 3,130 | 3,090 | 3,130 | 11,900 |
| 2021/10/08 | 3,125 | 3,170 | 3,105 | 3,120 | 38,500 |
| 2021/10/07 | 3,065 | 3,095 | 3,045 | 3,060 | 24,800 |
| 2021/10/06 | 3,080 | 3,135 | 3,055 | 3,065 | 47,700 |
| 2021/10/05 | 3,120 | 3,140 | 3,065 | 3,065 | 43,800 |
| 2021/10/04 | 3,175 | 3,210 | 3,160 | 3,165 | 31,900 |
| 2021/10/01 | 3,195 | 3,200 | 3,115 | 3,150 | 55,700 |
| 2021/09/30 | 3,240 | 3,260 | 3,190 | 3,200 | 70,800 |
| 2021/09/29 | 3,205 | 3,220 | 3,135 | 3,185 | 55,600 |
| 2021/09/28 | 3,245 | 3,300 | 3,205 | 3,275 | 57,300 |
| 2021/09/27 | 3,270 | 3,295 | 3,220 | 3,265 | 57,000 |
| 2021/09/24 | 3,280 | 3,325 | 3,250 | 3,320 | 78,900 |
| 2021/09/22 | 3,340 | 3,340 | 3,280 | 3,280 | 39,600 |
| 2021/09/21 | 3,410 | 3,430 | 3,370 | 3,375 | 47,900 |
| 2021/09/17 | 3,540 | 3,565 | 3,470 | 3,480 | 86,700 |
| 2021/09/16 | 3,530 | 3,530 | 3,475 | 3,490 | 45,500 |
| 2021/09/15 | 3,470 | 3,485 | 3,430 | 3,480 | 46,600 |
| 2021/09/14 | 3,445 | 3,565 | 3,435 | 3,550 | 76,800 |
| 2021/09/13 | 3,320 | 3,395 | 3,290 | 3,395 | 46,300 |
| 2021/09/10 | 3,320 | 3,335 | 3,300 | 3,335 | 75,000 |
| 2021/09/09 | 3,300 | 3,330 | 3,275 | 3,320 | 32,700 |
| 2021/09/08 | 3,350 | 3,370 | 3,315 | 3,355 | 53,900 |
| 2021/09/07 | 3,355 | 3,370 | 3,285 | 3,315 | 70,100 |
| 2021/09/06 | 3,300 | 3,340 | 3,290 | 3,325 | 44,800 |
| 2021/09/03 | 3,235 | 3,340 | 3,225 | 3,325 | 50,300 |
| 2021/09/02 | 3,215 | 3,310 | 3,210 | 3,280 | 44,300 |
| 2021/09/01 | 3,215 | 3,260 | 3,185 | 3,200 | 39,600 |
| 2021/08/31 | 3,200 | 3,285 | 3,175 | 3,240 | 48,200 |
| 2021/08/30 | 3,150 | 3,175 | 3,115 | 3,170 | 37,300 |
| 2021/08/27 | 3,055 | 3,125 | 3,055 | 3,105 | 46,400 |
| 2021/08/26 | 2,999 | 3,100 | 2,978 | 3,055 | 45,500 |
| 2021/08/25 | 2,915 | 3,005 | 2,902 | 2,999 | 45,600 |
| 2021/08/24 | 2,865 | 2,948 | 2,851 | 2,919 | 29,000 |
| 2021/08/23 | 2,853 | 2,921 | 2,803 | 2,915 | 35,000 |
| 2021/08/20 | 2,873 | 2,894 | 2,818 | 2,826 | 56,000 |
| 2021/08/19 | 2,980 | 2,991 | 2,922 | 2,922 | 21,700 |
| 2021/08/18 | 3,010 | 3,035 | 2,987 | 2,997 | 30,000 |
| 2021/08/17 | 3,020 | 3,090 | 3,020 | 3,050 | 52,000 |
| 2021/08/16 | 3,020 | 3,055 | 2,930 | 2,966 | 81,200 |
| 2021/08/13 | 3,070 | 3,105 | 3,045 | 3,075 | 27,600 |
| 2021/08/12 | 3,060 | 3,100 | 3,045 | 3,070 | 27,500 |
| 2021/08/11 | 2,981 | 3,055 | 2,981 | 3,035 | 55,600 |
| 2021/08/10 | 3,005 | 3,030 | 2,934 | 2,942 | 43,600 |
| 2021/08/06 | 3,050 | 3,065 | 2,995 | 3,025 | 28,400 |
| 2021/08/05 | 3,005 | 3,085 | 3,000 | 3,040 | 53,100 |
| 2021/08/04 | 3,005 | 3,020 | 2,985 | 3,005 | 26,900 |
| 2021/08/03 | 3,025 | 3,050 | 2,970 | 2,979 | 43,500 |
| 2021/08/02 | 2,914 | 3,035 | 2,905 | 3,035 | 61,500 |
| 2021/07/30 | 2,900 | 2,932 | 2,864 | 2,864 | 42,400 |
| 2021/07/29 | 2,887 | 2,925 | 2,887 | 2,915 | 40,100 |
| 2021/07/28 | 2,909 | 2,925 | 2,874 | 2,881 | 36,900 |
| 2021/07/27 | 2,953 | 2,962 | 2,928 | 2,928 | 31,000 |
| 2021/07/26 | 2,931 | 2,945 | 2,911 | 2,941 | 35,100 |
| 2021/07/21 | 2,880 | 2,907 | 2,873 | 2,881 | 32,600 |
| 2021/07/20 | 2,861 | 2,865 | 2,825 | 2,846 | 35,300 |
| 2021/07/19 | 2,884 | 2,902 | 2,841 | 2,847 | 28,700 |
| 2021/07/16 | 2,954 | 2,966 | 2,911 | 2,934 | 39,800 |
| 2021/07/15 | 2,951 | 2,976 | 2,929 | 2,932 | 41,700 |
| 2021/07/14 | 2,951 | 2,985 | 2,945 | 2,970 | 41,100 |
| 2021/07/13 | 2,923 | 2,968 | 2,923 | 2,967 | 63,200 |
| 2021/07/12 | 2,893 | 2,921 | 2,883 | 2,900 | 60,600 |
| 2021/07/09 | 2,780 | 2,811 | 2,745 | 2,803 | 65,800 |
| 2021/07/08 | 2,876 | 2,886 | 2,822 | 2,822 | 46,600 |
| 2021/07/07 | 2,857 | 2,904 | 2,857 | 2,881 | 47,600 |
| 2021/07/06 | 2,942 | 2,945 | 2,881 | 2,897 | 32,800 |
| 2021/07/05 | 2,870 | 2,964 | 2,857 | 2,923 | 64,300 |
| 2021/07/02 | 2,844 | 2,873 | 2,837 | 2,870 | 39,900 |
| 2021/07/01 | 2,815 | 2,858 | 2,815 | 2,850 | 37,100 |
| 2021/06/30 | 2,842 | 2,871 | 2,823 | 2,823 | 39,700 |
| 2021/06/29 | 2,849 | 2,867 | 2,808 | 2,814 | 57,800 |
| 2021/06/28 | 2,853 | 2,877 | 2,848 | 2,858 | 51,400 |
| 2021/06/25 | 2,898 | 2,912 | 2,862 | 2,903 | 32,900 |
| 2021/06/24 | 2,881 | 2,884 | 2,836 | 2,848 | 35,300 |
| 2021/06/23 | 2,956 | 2,958 | 2,901 | 2,913 | 48,100 |
| 2021/06/22 | 2,938 | 2,960 | 2,904 | 2,960 | 47,000 |
| 2021/06/21 | 2,850 | 2,900 | 2,850 | 2,888 | 73,800 |
| 2021/06/18 | 2,925 | 2,966 | 2,923 | 2,939 | 54,100 |
| 2021/06/17 | 2,935 | 2,942 | 2,914 | 2,916 | 32,100 |
| 2021/06/16 | 2,931 | 2,949 | 2,926 | 2,936 | 30,100 |
| 2021/06/15 | 2,938 | 2,950 | 2,932 | 2,935 | 36,100 |
| 2021/06/14 | 2,956 | 2,965 | 2,935 | 2,936 | 20,900 |
| 2021/06/11 | 2,935 | 2,949 | 2,917 | 2,945 | 55,000 |
| 2021/06/10 | 2,934 | 2,956 | 2,921 | 2,945 | 32,000 |
| 2021/06/09 | 2,951 | 2,963 | 2,936 | 2,938 | 34,900 |
| 2021/06/08 | 2,908 | 2,946 | 2,908 | 2,942 | 34,000 |
| 2021/06/07 | 2,890 | 2,943 | 2,883 | 2,910 | 56,700 |
| 2021/06/04 | 2,880 | 2,880 | 2,852 | 2,861 | 26,400 |
| 2021/06/03 | 2,842 | 2,906 | 2,842 | 2,888 | 47,300 |
| 2021/06/02 | 2,879 | 2,907 | 2,849 | 2,866 | 59,300 |
| 2021/06/01 | 2,908 | 2,939 | 2,887 | 2,913 | 41,900 |
| 2021/05/31 | 2,955 | 3,010 | 2,901 | 2,903 | 48,100 |
| 2021/05/28 | 2,996 | 3,030 | 2,959 | 2,997 | 67,300 |
| 2021/05/27 | 3,035 | 3,065 | 2,948 | 2,948 | 122,000 |
| 2021/05/26 | 3,170 | 3,170 | 3,075 | 3,085 | 38,300 |
| 2021/05/25 | 3,235 | 3,280 | 3,175 | 3,180 | 63,400 |
| 2021/05/24 | 3,270 | 3,295 | 3,250 | 3,290 | 28,500 |
| 2021/05/21 | 3,245 | 3,285 | 3,225 | 3,275 | 34,600 |
| 2021/05/20 | 3,220 | 3,280 | 3,215 | 3,250 | 41,800 |
| 2021/05/19 | 3,180 | 3,265 | 3,170 | 3,220 | 62,000 |
| 2021/05/18 | 3,135 | 3,205 | 3,135 | 3,190 | 48,900 |
| 2021/05/17 | 3,115 | 3,145 | 3,100 | 3,135 | 39,300 |
| 2021/05/14 | 3,090 | 3,115 | 3,075 | 3,085 | 50,800 |
| 2021/05/13 | 3,065 | 3,115 | 3,040 | 3,040 | 59,500 |
| 2021/05/12 | 3,105 | 3,125 | 3,030 | 3,065 | 57,200 |
| 2021/05/11 | 3,240 | 3,255 | 3,075 | 3,095 | 86,400 |
| 2021/05/10 | 3,080 | 3,310 | 3,075 | 3,265 | 101,000 |
| 2021/05/07 | 3,260 | 3,285 | 3,240 | 3,270 | 103,400 |
| 2021/05/06 | 3,175 | 3,255 | 3,165 | 3,205 | 94,400 |
| 2021/04/30 | 3,155 | 3,205 | 3,155 | 3,170 | 51,900 |
| 2021/04/28 | 3,130 | 3,170 | 3,120 | 3,155 | 45,000 |
| 2021/04/27 | 3,160 | 3,165 | 3,115 | 3,115 | 36,100 |
| 2021/04/26 | 3,115 | 3,120 | 3,085 | 3,120 | 36,600 |
| 2021/04/23 | 3,145 | 3,165 | 3,105 | 3,120 | 32,000 |
| 2021/04/22 | 3,185 | 3,185 | 3,130 | 3,180 | 27,100 |
| 2021/04/21 | 3,150 | 3,160 | 3,120 | 3,150 | 50,700 |
| 2021/04/20 | 3,280 | 3,280 | 3,215 | 3,250 | 77,500 |
| 2021/04/19 | 3,265 | 3,305 | 3,250 | 3,275 | 34,700 |
| 2021/04/16 | 3,245 | 3,300 | 3,225 | 3,235 | 46,900 |
| 2021/04/15 | 3,175 | 3,260 | 3,160 | 3,210 | 46,100 |
| 2021/04/14 | 3,210 | 3,210 | 3,180 | 3,195 | 25,800 |
| 2021/04/13 | 3,175 | 3,225 | 3,150 | 3,210 | 55,900 |
| 2021/04/12 | 3,190 | 3,200 | 3,150 | 3,175 | 22,400 |
| 2021/04/09 | 3,145 | 3,215 | 3,145 | 3,170 | 51,200 |
| 2021/04/08 | 3,220 | 3,235 | 3,170 | 3,175 | 38,400 |
| 2021/04/07 | 3,165 | 3,230 | 3,150 | 3,220 | 39,000 |
| 2021/04/06 | 3,230 | 3,235 | 3,130 | 3,155 | 49,500 |
| 2021/04/05 | 3,260 | 3,260 | 3,225 | 3,230 | 29,600 |
| 2021/04/02 | 3,300 | 3,305 | 3,195 | 3,220 | 47,600 |
| 2021/04/01 | 3,230 | 3,280 | 3,225 | 3,270 | 35,300 |
| 2021/03/31 | 3,290 | 3,320 | 3,225 | 3,230 | 70,900 |
| 2021/03/30 | 3,360 | 3,360 | 3,300 | 3,300 | 61,200 |
| 2021/03/29 | 3,350 | 3,435 | 3,315 | 3,390 | 95,800 |
| 2021/03/26 | 3,260 | 3,325 | 3,260 | 3,280 | 69,700 |
| 2021/03/25 | 3,240 | 3,290 | 3,235 | 3,255 | 61,200 |
| 2021/03/24 | 3,265 | 3,310 | 3,170 | 3,200 | 83,100 |
| 2021/03/23 | 3,380 | 3,455 | 3,335 | 3,335 | 59,700 |
| 2021/03/22 | 3,380 | 3,410 | 3,350 | 3,375 | 71,300 |
| 2021/03/19 | 3,360 | 3,400 | 3,315 | 3,370 | 114,900 |
| 2021/03/18 | 3,400 | 3,415 | 3,345 | 3,385 | 86,900 |
| 2021/03/17 | 3,225 | 3,295 | 3,190 | 3,295 | 57,500 |
| 2021/03/16 | 3,250 | 3,295 | 3,230 | 3,260 | 80,500 |
| 2021/03/15 | 3,250 | 3,265 | 3,225 | 3,250 | 74,900 |
| 2021/03/12 | 3,290 | 3,290 | 3,215 | 3,240 | 91,900 |
| 2021/03/11 | 3,105 | 3,255 | 3,095 | 3,220 | 87,900 |
| 2021/03/10 | 3,100 | 3,100 | 3,030 | 3,090 | 95,800 |
| 2021/03/09 | 3,055 | 3,160 | 3,045 | 3,105 | 135,000 |
| 2021/03/08 | 3,015 | 3,040 | 2,960 | 3,040 | 148,900 |
| 2021/03/05 | 2,900 | 2,975 | 2,863 | 2,970 | 141,300 |
| 2021/03/04 | 2,930 | 2,959 | 2,898 | 2,929 | 94,900 |
| 2021/03/03 | 3,000 | 3,010 | 2,980 | 3,000 | 68,400 |
| 2021/03/02 | 3,095 | 3,100 | 3,025 | 3,040 | 44,100 |
| 2021/03/01 | 2,991 | 3,065 | 2,991 | 3,065 | 108,900 |
| 2021/02/26 | 3,050 | 3,085 | 2,986 | 2,991 | 122,500 |
| 2021/02/25 | 3,050 | 3,055 | 3,010 | 3,035 | 75,000 |
| 2021/02/24 | 3,070 | 3,105 | 3,050 | 3,085 | 130,600 |
| 2021/02/22 | 3,090 | 3,115 | 3,025 | 3,045 | 87,900 |
| 2021/02/19 | 3,050 | 3,060 | 3,015 | 3,035 | 79,600 |
| 2021/02/18 | 3,165 | 3,195 | 3,100 | 3,105 | 46,600 |
| 2021/02/17 | 3,155 | 3,165 | 3,135 | 3,150 | 64,800 |
| 2021/02/16 | 3,200 | 3,205 | 3,170 | 3,195 | 41,400 |
| 2021/02/15 | 3,200 | 3,245 | 3,195 | 3,215 | 78,200 |
| 2021/02/12 | 3,340 | 3,340 | 3,285 | 3,300 | 69,600 |
| 2021/02/10 | 3,325 | 3,340 | 3,295 | 3,320 | 85,500 |
| 2021/02/09 | 3,355 | 3,385 | 3,340 | 3,380 | 49,000 |
| 2021/02/08 | 3,385 | 3,405 | 3,355 | 3,375 | 64,100 |
| 2021/02/05 | 3,415 | 3,415 | 3,325 | 3,365 | 133,000 |
| 2021/02/04 | 3,300 | 3,365 | 3,290 | 3,345 | 154,600 |
| 2021/02/03 | 3,430 | 3,475 | 3,375 | 3,425 | 28,400 |
| 2021/02/02 | 3,390 | 3,500 | 3,390 | 3,450 | 62,800 |
| 2021/02/01 | 3,190 | 3,455 | 3,185 | 3,400 | 83,700 |
| 2021/01/29 | 3,130 | 3,180 | 3,100 | 3,130 | 89,800 |
| 2021/01/28 | 3,075 | 3,155 | 3,075 | 3,125 | 79,300 |
| 2021/01/27 | 3,170 | 3,195 | 3,125 | 3,125 | 82,400 |
| 2021/01/26 | 3,250 | 3,250 | 3,170 | 3,185 | 51,400 |
| 2021/01/25 | 3,240 | 3,290 | 3,205 | 3,290 | 34,700 |
| 2021/01/22 | 3,180 | 3,235 | 3,165 | 3,195 | 37,600 |
| 2021/01/21 | 3,180 | 3,245 | 3,180 | 3,230 | 54,500 |
| 2021/01/20 | 3,195 | 3,195 | 3,160 | 3,175 | 38,000 |
| 2021/01/19 | 3,250 | 3,250 | 3,185 | 3,195 | 58,400 |
| 2021/01/18 | 3,235 | 3,245 | 3,165 | 3,230 | 45,500 |
| 2021/01/15 | 3,360 | 3,360 | 3,185 | 3,235 | 77,100 |
| 2021/01/14 | 3,310 | 3,360 | 3,290 | 3,360 | 58,000 |
| 2021/01/13 | 3,345 | 3,360 | 3,275 | 3,320 | 50,100 |
| 2021/01/12 | 3,390 | 3,445 | 3,320 | 3,365 | 64,300 |
| 2021/01/08 | 3,250 | 3,345 | 3,230 | 3,325 | 78,500 |
| 2021/01/07 | 3,200 | 3,250 | 3,195 | 3,230 | 81,900 |
| 2021/01/06 | 3,240 | 3,240 | 3,145 | 3,150 | 29,700 |
| 2021/01/05 | 3,215 | 3,250 | 3,210 | 3,210 | 43,000 |
| 2021/01/04 | 3,260 | 3,260 | 3,205 | 3,250 | 37,700 |