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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,980 | 2,988 | 2,940 | 2,965 | 54,800 |
| 2023/12/28 | 2,988 | 3,000 | 2,982 | 2,993 | 39,900 |
| 2023/12/27 | 2,947 | 3,005 | 2,947 | 3,000 | 58,900 |
| 2023/12/26 | 2,926 | 2,959 | 2,917 | 2,947 | 53,500 |
| 2023/12/25 | 2,981 | 2,985 | 2,910 | 2,910 | 74,200 |
| 2023/12/22 | 2,890 | 2,936 | 2,878 | 2,935 | 80,500 |
| 2023/12/21 | 2,865 | 2,887 | 2,855 | 2,870 | 81,300 |
| 2023/12/20 | 2,908 | 2,944 | 2,891 | 2,903 | 88,200 |
| 2023/12/19 | 2,890 | 2,904 | 2,867 | 2,891 | 97,000 |
| 2023/12/18 | 2,841 | 2,867 | 2,825 | 2,866 | 91,600 |
| 2023/12/15 | 2,810 | 2,882 | 2,801 | 2,880 | 111,600 |
| 2023/12/14 | 2,773 | 2,833 | 2,773 | 2,822 | 87,900 |
| 2023/12/13 | 2,774 | 2,786 | 2,755 | 2,773 | 108,500 |
| 2023/12/12 | 2,790 | 2,799 | 2,777 | 2,789 | 55,500 |
| 2023/12/11 | 2,766 | 2,781 | 2,751 | 2,777 | 38,700 |
| 2023/12/08 | 2,769 | 2,785 | 2,715 | 2,727 | 102,500 |
| 2023/12/07 | 2,782 | 2,800 | 2,750 | 2,762 | 91,700 |
| 2023/12/06 | 2,761 | 2,816 | 2,761 | 2,811 | 66,100 |
| 2023/12/05 | 2,757 | 2,790 | 2,757 | 2,773 | 88,400 |
| 2023/12/04 | 2,770 | 2,776 | 2,746 | 2,767 | 66,400 |
| 2023/12/01 | 2,772 | 2,788 | 2,745 | 2,777 | 102,800 |
| 2023/11/30 | 2,759 | 2,783 | 2,747 | 2,776 | 146,300 |
| 2023/11/29 | 2,735 | 2,759 | 2,732 | 2,747 | 138,600 |
| 2023/11/28 | 2,719 | 2,752 | 2,716 | 2,752 | 139,700 |
| 2023/11/27 | 2,751 | 2,758 | 2,707 | 2,714 | 147,900 |
| 2023/11/24 | 2,759 | 2,759 | 2,720 | 2,743 | 94,300 |
| 2023/11/22 | 2,750 | 2,760 | 2,742 | 2,750 | 131,100 |
| 2023/11/21 | 2,750 | 2,756 | 2,743 | 2,750 | 145,300 |
| 2023/11/20 | 2,814 | 2,824 | 2,763 | 2,774 | 114,100 |
| 2023/11/17 | 2,745 | 2,825 | 2,745 | 2,824 | 81,000 |
| 2023/11/16 | 2,749 | 2,750 | 2,715 | 2,743 | 110,400 |
| 2023/11/15 | 2,722 | 2,739 | 2,709 | 2,728 | 116,100 |
| 2023/11/14 | 2,773 | 2,773 | 2,710 | 2,722 | 125,000 |
| 2023/11/13 | 2,735 | 2,781 | 2,735 | 2,780 | 132,900 |
| 2023/11/10 | 2,753 | 2,780 | 2,688 | 2,719 | 168,000 |
| 2023/11/09 | 2,673 | 2,795 | 2,666 | 2,793 | 221,600 |
| 2023/11/08 | 2,991 | 2,996 | 2,927 | 2,969 | 108,300 |
| 2023/11/07 | 3,030 | 3,055 | 2,998 | 2,998 | 74,100 |
| 2023/11/06 | 3,035 | 3,055 | 2,999 | 3,045 | 96,300 |
| 2023/11/02 | 2,978 | 3,020 | 2,963 | 3,020 | 67,700 |
| 2023/11/01 | 2,981 | 2,998 | 2,960 | 2,978 | 89,200 |
| 2023/10/31 | 2,921 | 2,966 | 2,916 | 2,960 | 88,800 |
| 2023/10/30 | 2,915 | 2,941 | 2,907 | 2,937 | 74,100 |
| 2023/10/27 | 2,896 | 2,941 | 2,896 | 2,933 | 75,000 |
| 2023/10/26 | 2,903 | 2,924 | 2,866 | 2,882 | 94,500 |
| 2023/10/25 | 2,917 | 2,936 | 2,901 | 2,905 | 64,600 |
| 2023/10/24 | 2,900 | 2,932 | 2,847 | 2,917 | 78,800 |
| 2023/10/23 | 2,934 | 2,940 | 2,903 | 2,903 | 75,600 |
| 2023/10/20 | 2,956 | 2,971 | 2,938 | 2,940 | 55,900 |
| 2023/10/19 | 2,916 | 2,966 | 2,900 | 2,956 | 43,000 |
| 2023/10/18 | 2,951 | 2,959 | 2,922 | 2,941 | 49,600 |
| 2023/10/17 | 2,929 | 2,977 | 2,929 | 2,951 | 90,800 |
| 2023/10/16 | 2,933 | 2,944 | 2,902 | 2,921 | 88,700 |
| 2023/10/13 | 2,944 | 2,969 | 2,931 | 2,948 | 89,000 |
| 2023/10/12 | 2,963 | 2,989 | 2,927 | 2,985 | 81,900 |
| 2023/10/11 | 3,005 | 3,005 | 2,941 | 2,963 | 78,400 |
| 2023/10/10 | 2,992 | 3,015 | 2,968 | 3,010 | 103,100 |
| 2023/10/06 | 2,892 | 2,962 | 2,879 | 2,942 | 98,800 |
| 2023/10/05 | 2,852 | 2,865 | 2,822 | 2,860 | 112,400 |
| 2023/10/04 | 2,839 | 2,847 | 2,800 | 2,805 | 106,200 |
| 2023/10/03 | 2,890 | 2,890 | 2,843 | 2,851 | 107,700 |
| 2023/10/02 | 2,955 | 2,977 | 2,920 | 2,921 | 63,500 |
| 2023/09/29 | 2,968 | 2,975 | 2,925 | 2,943 | 70,200 |
| 2023/09/28 | 3,005 | 3,005 | 2,925 | 2,947 | 92,200 |
| 2023/09/27 | 3,025 | 3,045 | 2,994 | 3,045 | 78,200 |
| 2023/09/26 | 3,060 | 3,060 | 3,040 | 3,045 | 41,400 |
| 2023/09/25 | 3,045 | 3,065 | 3,015 | 3,060 | 65,700 |
| 2023/09/22 | 3,050 | 3,050 | 3,020 | 3,020 | 86,400 |
| 2023/09/21 | 3,075 | 3,110 | 3,070 | 3,075 | 63,600 |
| 2023/09/20 | 3,120 | 3,130 | 3,085 | 3,090 | 66,200 |
| 2023/09/19 | 3,125 | 3,135 | 3,085 | 3,135 | 74,300 |
| 2023/09/15 | 3,130 | 3,140 | 3,120 | 3,120 | 56,400 |
| 2023/09/14 | 3,090 | 3,110 | 3,080 | 3,095 | 44,100 |
| 2023/09/13 | 3,160 | 3,180 | 3,095 | 3,100 | 54,900 |
| 2023/09/12 | 3,100 | 3,150 | 3,100 | 3,150 | 39,000 |
| 2023/09/11 | 3,150 | 3,170 | 3,095 | 3,095 | 72,000 |
| 2023/09/08 | 3,215 | 3,220 | 3,145 | 3,150 | 65,000 |
| 2023/09/07 | 3,180 | 3,245 | 3,180 | 3,220 | 66,300 |
| 2023/09/06 | 3,195 | 3,205 | 3,150 | 3,200 | 77,700 |
| 2023/09/05 | 3,225 | 3,225 | 3,155 | 3,205 | 72,700 |
| 2023/09/04 | 3,180 | 3,225 | 3,170 | 3,225 | 36,700 |
| 2023/09/01 | 3,160 | 3,195 | 3,140 | 3,175 | 54,200 |
| 2023/08/31 | 3,090 | 3,145 | 3,090 | 3,125 | 111,000 |
| 2023/08/30 | 3,125 | 3,170 | 3,100 | 3,125 | 141,600 |
| 2023/08/29 | 3,120 | 3,145 | 3,090 | 3,095 | 113,100 |
| 2023/08/28 | 3,155 | 3,160 | 3,125 | 3,140 | 64,900 |
| 2023/08/25 | 3,185 | 3,195 | 3,130 | 3,140 | 67,200 |
| 2023/08/24 | 3,170 | 3,230 | 3,160 | 3,220 | 30,700 |
| 2023/08/23 | 3,155 | 3,180 | 3,140 | 3,175 | 22,200 |
| 2023/08/22 | 3,130 | 3,160 | 3,085 | 3,155 | 30,100 |
| 2023/08/21 | 3,145 | 3,170 | 3,125 | 3,125 | 35,900 |
| 2023/08/18 | 3,130 | 3,145 | 3,120 | 3,145 | 30,900 |
| 2023/08/17 | 3,160 | 3,160 | 3,115 | 3,150 | 37,600 |
| 2023/08/16 | 3,230 | 3,230 | 3,175 | 3,180 | 33,100 |
| 2023/08/15 | 3,200 | 3,260 | 3,195 | 3,235 | 34,800 |
| 2023/08/14 | 3,205 | 3,235 | 3,170 | 3,185 | 50,600 |
| 2023/08/10 | 3,170 | 3,240 | 3,165 | 3,230 | 68,800 |
| 2023/08/09 | 3,180 | 3,195 | 3,150 | 3,180 | 29,500 |
| 2023/08/08 | 3,170 | 3,240 | 3,170 | 3,220 | 50,900 |
| 2023/08/07 | 3,125 | 3,175 | 3,100 | 3,155 | 39,200 |
| 2023/08/04 | 3,120 | 3,150 | 3,100 | 3,140 | 45,800 |
| 2023/08/03 | 3,135 | 3,135 | 3,095 | 3,110 | 61,100 |
| 2023/08/02 | 3,085 | 3,165 | 3,070 | 3,145 | 70,700 |
| 2023/08/01 | 3,105 | 3,160 | 3,060 | 3,130 | 132,300 |
| 2023/07/31 | 3,310 | 3,455 | 3,225 | 3,265 | 83,200 |
| 2023/07/28 | 3,180 | 3,285 | 3,180 | 3,255 | 57,000 |
| 2023/07/27 | 3,255 | 3,255 | 3,205 | 3,230 | 28,500 |
| 2023/07/26 | 3,260 | 3,280 | 3,255 | 3,270 | 29,300 |
| 2023/07/25 | 3,275 | 3,295 | 3,260 | 3,270 | 42,000 |
| 2023/07/24 | 3,230 | 3,270 | 3,225 | 3,225 | 36,300 |
| 2023/07/21 | 3,200 | 3,220 | 3,165 | 3,205 | 33,500 |
| 2023/07/20 | 3,185 | 3,220 | 3,160 | 3,185 | 35,600 |
| 2023/07/19 | 3,160 | 3,200 | 3,160 | 3,185 | 44,500 |
| 2023/07/18 | 3,100 | 3,130 | 3,090 | 3,125 | 27,300 |
| 2023/07/14 | 3,075 | 3,100 | 3,070 | 3,080 | 33,000 |
| 2023/07/13 | 3,080 | 3,095 | 3,055 | 3,065 | 30,300 |
| 2023/07/12 | 3,115 | 3,115 | 3,055 | 3,055 | 26,800 |
| 2023/07/11 | 3,095 | 3,120 | 3,090 | 3,105 | 37,100 |
| 2023/07/10 | 3,085 | 3,115 | 3,060 | 3,095 | 65,200 |
| 2023/07/07 | 3,070 | 3,090 | 3,025 | 3,050 | 59,600 |
| 2023/07/06 | 3,035 | 3,110 | 3,030 | 3,095 | 63,100 |
| 2023/07/05 | 3,025 | 3,100 | 3,025 | 3,070 | 41,700 |
| 2023/07/04 | 3,075 | 3,085 | 3,050 | 3,060 | 39,300 |
| 2023/07/03 | 3,095 | 3,140 | 3,095 | 3,120 | 45,100 |
| 2023/06/30 | 3,115 | 3,130 | 3,055 | 3,075 | 63,300 |
| 2023/06/29 | 3,115 | 3,155 | 3,105 | 3,110 | 32,800 |
| 2023/06/28 | 3,070 | 3,110 | 3,065 | 3,110 | 55,600 |
| 2023/06/27 | 3,060 | 3,090 | 3,040 | 3,070 | 52,000 |
| 2023/06/26 | 3,125 | 3,145 | 3,075 | 3,085 | 42,200 |
| 2023/06/23 | 3,180 | 3,205 | 3,110 | 3,135 | 46,200 |
| 2023/06/22 | 3,180 | 3,205 | 3,160 | 3,170 | 39,600 |
| 2023/06/21 | 3,140 | 3,180 | 3,140 | 3,175 | 57,300 |
| 2023/06/20 | 3,135 | 3,150 | 3,120 | 3,140 | 41,900 |
| 2023/06/19 | 3,205 | 3,205 | 3,140 | 3,160 | 45,800 |
| 2023/06/16 | 3,150 | 3,175 | 3,140 | 3,145 | 89,500 |
| 2023/06/15 | 3,150 | 3,195 | 3,140 | 3,150 | 40,700 |
| 2023/06/14 | 3,190 | 3,195 | 3,150 | 3,170 | 63,600 |
| 2023/06/13 | 3,155 | 3,230 | 3,145 | 3,195 | 70,700 |
| 2023/06/12 | 3,100 | 3,170 | 3,090 | 3,165 | 81,100 |
| 2023/06/09 | 3,040 | 3,080 | 3,015 | 3,070 | 102,500 |
| 2023/06/08 | 2,978 | 3,015 | 2,978 | 3,010 | 76,900 |
| 2023/06/07 | 2,980 | 3,015 | 2,949 | 2,964 | 82,000 |
| 2023/06/06 | 2,902 | 2,950 | 2,880 | 2,943 | 52,500 |
| 2023/06/05 | 2,933 | 2,952 | 2,927 | 2,952 | 41,200 |
| 2023/06/02 | 2,849 | 2,887 | 2,843 | 2,883 | 34,000 |
| 2023/06/01 | 2,830 | 2,878 | 2,822 | 2,829 | 53,500 |
| 2023/05/31 | 2,869 | 2,904 | 2,846 | 2,851 | 63,300 |
| 2023/05/30 | 2,922 | 2,925 | 2,885 | 2,906 | 41,700 |
| 2023/05/29 | 2,966 | 2,975 | 2,925 | 2,936 | 50,700 |
| 2023/05/26 | 2,951 | 2,960 | 2,923 | 2,926 | 61,400 |
| 2023/05/25 | 2,940 | 2,981 | 2,930 | 2,967 | 60,700 |
| 2023/05/24 | 2,954 | 2,974 | 2,945 | 2,961 | 58,800 |
| 2023/05/23 | 3,010 | 3,010 | 2,926 | 2,936 | 82,200 |
| 2023/05/22 | 2,954 | 2,981 | 2,935 | 2,972 | 64,800 |
| 2023/05/19 | 2,939 | 2,976 | 2,922 | 2,959 | 51,700 |
| 2023/05/18 | 2,935 | 2,950 | 2,898 | 2,916 | 66,000 |
| 2023/05/17 | 2,909 | 2,961 | 2,897 | 2,930 | 53,900 |
| 2023/05/16 | 2,913 | 2,936 | 2,868 | 2,931 | 61,900 |
| 2023/05/15 | 2,978 | 2,978 | 2,928 | 2,946 | 91,600 |
| 2023/05/12 | 2,995 | 2,995 | 2,933 | 2,966 | 72,400 |
| 2023/05/11 | 2,950 | 3,005 | 2,920 | 2,974 | 123,600 |
| 2023/05/10 | 2,979 | 2,994 | 2,934 | 2,950 | 57,400 |
| 2023/05/09 | 2,932 | 2,965 | 2,926 | 2,954 | 43,000 |
| 2023/05/08 | 2,882 | 2,929 | 2,877 | 2,903 | 36,700 |
| 2023/05/02 | 2,951 | 2,954 | 2,896 | 2,918 | 33,600 |
| 2023/05/01 | 2,883 | 2,950 | 2,878 | 2,924 | 60,200 |
| 2023/04/28 | 2,841 | 2,865 | 2,839 | 2,855 | 44,200 |
| 2023/04/27 | 2,770 | 2,787 | 2,761 | 2,778 | 28,900 |
| 2023/04/26 | 2,756 | 2,777 | 2,750 | 2,770 | 37,200 |
| 2023/04/25 | 2,776 | 2,816 | 2,767 | 2,793 | 35,500 |
| 2023/04/24 | 2,773 | 2,782 | 2,753 | 2,773 | 21,500 |
| 2023/04/21 | 2,729 | 2,764 | 2,722 | 2,753 | 42,300 |
| 2023/04/20 | 2,710 | 2,734 | 2,696 | 2,729 | 35,500 |
| 2023/04/19 | 2,741 | 2,743 | 2,712 | 2,718 | 29,700 |
| 2023/04/18 | 2,733 | 2,763 | 2,725 | 2,759 | 46,800 |
| 2023/04/17 | 2,710 | 2,723 | 2,691 | 2,720 | 39,500 |
| 2023/04/14 | 2,670 | 2,715 | 2,670 | 2,710 | 48,700 |
| 2023/04/13 | 2,698 | 2,700 | 2,681 | 2,689 | 43,100 |
| 2023/04/12 | 2,677 | 2,698 | 2,664 | 2,698 | 32,300 |
| 2023/04/11 | 2,690 | 2,690 | 2,651 | 2,675 | 46,200 |
| 2023/04/10 | 2,652 | 2,655 | 2,622 | 2,653 | 51,900 |
| 2023/04/07 | 2,649 | 2,658 | 2,634 | 2,652 | 38,100 |
| 2023/04/06 | 2,612 | 2,634 | 2,601 | 2,615 | 75,600 |
| 2023/04/05 | 2,705 | 2,705 | 2,649 | 2,653 | 43,700 |
| 2023/04/04 | 2,728 | 2,746 | 2,712 | 2,742 | 63,400 |
| 2023/04/03 | 2,725 | 2,741 | 2,704 | 2,739 | 34,200 |
| 2023/03/31 | 2,689 | 2,714 | 2,687 | 2,699 | 50,400 |
| 2023/03/30 | 2,677 | 2,700 | 2,629 | 2,665 | 55,900 |
| 2023/03/29 | 2,669 | 2,701 | 2,641 | 2,700 | 73,800 |
| 2023/03/28 | 2,683 | 2,683 | 2,617 | 2,619 | 26,200 |
| 2023/03/27 | 2,685 | 2,685 | 2,645 | 2,653 | 30,900 |
| 2023/03/24 | 2,694 | 2,694 | 2,640 | 2,647 | 44,400 |
| 2023/03/23 | 2,662 | 2,713 | 2,635 | 2,703 | 75,300 |
| 2023/03/22 | 2,696 | 2,696 | 2,668 | 2,677 | 81,100 |
| 2023/03/20 | 2,625 | 2,641 | 2,619 | 2,619 | 82,100 |
| 2023/03/17 | 2,686 | 2,686 | 2,651 | 2,667 | 88,000 |
| 2023/03/16 | 2,613 | 2,640 | 2,601 | 2,636 | 53,800 |
| 2023/03/15 | 2,670 | 2,702 | 2,670 | 2,691 | 39,100 |
| 2023/03/14 | 2,646 | 2,681 | 2,639 | 2,659 | 77,300 |
| 2023/03/13 | 2,766 | 2,766 | 2,727 | 2,746 | 49,300 |
| 2023/03/10 | 2,793 | 2,810 | 2,777 | 2,793 | 102,600 |
| 2023/03/09 | 2,735 | 2,806 | 2,731 | 2,801 | 59,900 |
| 2023/03/08 | 2,716 | 2,733 | 2,704 | 2,727 | 45,500 |
| 2023/03/07 | 2,710 | 2,723 | 2,701 | 2,719 | 46,600 |
| 2023/03/06 | 2,689 | 2,708 | 2,677 | 2,700 | 59,500 |
| 2023/03/03 | 2,638 | 2,690 | 2,638 | 2,679 | 53,600 |
| 2023/03/02 | 2,678 | 2,683 | 2,631 | 2,643 | 40,500 |
| 2023/03/01 | 2,637 | 2,690 | 2,637 | 2,670 | 33,600 |
| 2023/02/28 | 2,670 | 2,682 | 2,620 | 2,632 | 68,100 |
| 2023/02/27 | 2,585 | 2,656 | 2,585 | 2,656 | 38,100 |
| 2023/02/24 | 2,592 | 2,607 | 2,577 | 2,586 | 37,700 |
| 2023/02/22 | 2,638 | 2,644 | 2,588 | 2,594 | 48,700 |
| 2023/02/21 | 2,640 | 2,665 | 2,634 | 2,651 | 71,200 |
| 2023/02/20 | 2,648 | 2,657 | 2,641 | 2,648 | 27,200 |
| 2023/02/17 | 2,640 | 2,647 | 2,621 | 2,641 | 29,900 |
| 2023/02/16 | 2,689 | 2,694 | 2,645 | 2,652 | 43,300 |
| 2023/02/15 | 2,665 | 2,670 | 2,650 | 2,660 | 29,400 |
| 2023/02/14 | 2,653 | 2,667 | 2,625 | 2,665 | 33,900 |
| 2023/02/13 | 2,611 | 2,645 | 2,609 | 2,614 | 38,400 |
| 2023/02/10 | 2,572 | 2,654 | 2,572 | 2,624 | 64,900 |
| 2023/02/09 | 2,576 | 2,636 | 2,576 | 2,622 | 36,300 |
| 2023/02/08 | 2,587 | 2,618 | 2,584 | 2,597 | 47,400 |
| 2023/02/07 | 2,559 | 2,577 | 2,530 | 2,567 | 87,200 |
| 2023/02/06 | 2,550 | 2,569 | 2,522 | 2,560 | 65,400 |
| 2023/02/03 | 2,551 | 2,576 | 2,500 | 2,540 | 102,400 |
| 2023/02/02 | 2,627 | 2,660 | 2,576 | 2,580 | 68,400 |
| 2023/02/01 | 2,742 | 2,787 | 2,642 | 2,647 | 119,800 |
| 2023/01/31 | 2,704 | 2,773 | 2,702 | 2,773 | 59,600 |
| 2023/01/30 | 2,735 | 2,740 | 2,704 | 2,707 | 62,300 |
| 2023/01/27 | 2,757 | 2,762 | 2,728 | 2,744 | 45,000 |
| 2023/01/26 | 2,745 | 2,749 | 2,726 | 2,744 | 29,600 |
| 2023/01/25 | 2,722 | 2,744 | 2,716 | 2,735 | 26,700 |
| 2023/01/24 | 2,715 | 2,746 | 2,707 | 2,738 | 38,000 |
| 2023/01/23 | 2,694 | 2,697 | 2,667 | 2,684 | 32,600 |
| 2023/01/20 | 2,641 | 2,683 | 2,641 | 2,675 | 18,700 |
| 2023/01/19 | 2,632 | 2,654 | 2,624 | 2,648 | 49,800 |
| 2023/01/18 | 2,676 | 2,689 | 2,649 | 2,673 | 25,500 |
| 2023/01/17 | 2,640 | 2,670 | 2,621 | 2,651 | 28,700 |
| 2023/01/16 | 2,617 | 2,636 | 2,610 | 2,614 | 48,400 |
| 2023/01/13 | 2,621 | 2,667 | 2,620 | 2,649 | 33,200 |
| 2023/01/12 | 2,653 | 2,658 | 2,639 | 2,640 | 39,500 |
| 2023/01/11 | 2,628 | 2,648 | 2,621 | 2,646 | 32,300 |
| 2023/01/10 | 2,614 | 2,632 | 2,595 | 2,605 | 34,700 |
| 2023/01/06 | 2,598 | 2,603 | 2,576 | 2,594 | 54,600 |
| 2023/01/05 | 2,645 | 2,645 | 2,610 | 2,614 | 31,800 |
| 2023/01/04 | 2,648 | 2,662 | 2,611 | 2,650 | 80,100 |