7820 ニホンフラッシュ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 892 | 897 | 889 | 895 | 62,300 | 895 |
| 2022-05-12 | 913 | 914 | 874 | 889 | 132,200 | 889 |
| 2022-05-11 | 943 | 943 | 917 | 923 | 94,300 | 923 |
| 2022-05-10 | 955 | 955 | 947 | 948 | 50,900 | 948 |
| 2022-05-09 | 966 | 966 | 955 | 955 | 32,000 | 955 |
| 2022-05-06 | 967 | 967 | 956 | 960 | 31,300 | 960 |
| 2022-05-02 | 963 | 967 | 957 | 967 | 48,900 | 967 |
| 2022-04-28 | 951 | 963 | 950 | 963 | 45,000 | 963 |
| 2022-04-27 | 950 | 955 | 940 | 945 | 66,600 | 945 |
| 2022-04-26 | 954 | 958 | 952 | 955 | 16,500 | 955 |
| 2022-04-25 | 950 | 956 | 948 | 954 | 66,400 | 954 |
| 2022-04-22 | 957 | 972 | 953 | 964 | 68,900 | 964 |
| 2022-04-21 | 966 | 973 | 962 | 973 | 53,000 | 973 |
| 2022-04-20 | 967 | 970 | 962 | 966 | 34,500 | 966 |
| 2022-04-19 | 959 | 962 | 952 | 957 | 31,000 | 957 |
| 2022-04-18 | 963 | 964 | 949 | 952 | 47,300 | 952 |
| 2022-04-15 | 975 | 975 | 962 | 965 | 54,800 | 965 |
| 2022-04-14 | 974 | 978 | 969 | 973 | 20,300 | 973 |
| 2022-04-13 | 979 | 982 | 967 | 975 | 65,000 | 975 |
| 2022-04-12 | 983 | 985 | 971 | 976 | 63,600 | 976 |
| 2022-04-11 | 995 | 997 | 981 | 988 | 60,900 | 988 |
| 2022-04-08 | 997 | 999 | 985 | 998 | 40,500 | 998 |
| 2022-04-07 | 988 | 999 | 983 | 994 | 57,800 | 994 |
| 2022-04-06 | 1,003 | 1,007 | 995 | 999 | 45,500 | 999 |
| 2022-04-05 | 1,014 | 1,016 | 1,007 | 1,014 | 20,100 | 1,014 |
| 2022-04-04 | 1,002 | 1,018 | 1,002 | 1,014 | 28,300 | 1,014 |
| 2022-04-01 | 989 | 998 | 980 | 996 | 30,100 | 996 |
| 2022-03-31 | 999 | 1,010 | 982 | 986 | 52,200 | 986 |
| 2022-03-30 | 1,008 | 1,013 | 992 | 1,010 | 52,900 | 1,010 |
| 2022-03-29 | 1,006 | 1,018 | 999 | 1,017 | 32,800 | 1,017 |
| 2022-03-28 | 1,017 | 1,017 | 999 | 1,001 | 27,500 | 1,001 |
| 2022-03-25 | 1,018 | 1,020 | 1,004 | 1,013 | 36,200 | 1,013 |
| 2022-03-24 | 1,000 | 1,008 | 989 | 1,008 | 60,800 | 1,008 |
| 2022-03-23 | 1,014 | 1,022 | 996 | 1,017 | 63,700 | 1,017 |
| 2022-03-22 | 1,027 | 1,028 | 999 | 1,005 | 63,900 | 1,005 |
| 2022-03-18 | 1,020 | 1,029 | 1,010 | 1,027 | 48,500 | 1,027 |
| 2022-03-17 | 1,010 | 1,023 | 997 | 1,021 | 72,400 | 1,021 |
| 2022-03-16 | 1,030 | 1,030 | 999 | 1,006 | 80,400 | 1,006 |
| 2022-03-15 | 1,013 | 1,037 | 1,013 | 1,033 | 43,000 | 1,033 |
| 2022-03-14 | 1,037 | 1,042 | 1,011 | 1,013 | 35,500 | 1,013 |
| 2022-03-11 | 1,017 | 1,043 | 1,014 | 1,033 | 46,900 | 1,033 |
| 2022-03-10 | 1,009 | 1,028 | 1,004 | 1,028 | 41,200 | 1,028 |
| 2022-03-09 | 967 | 1,002 | 961 | 989 | 45,300 | 989 |
| 2022-03-08 | 968 | 981 | 957 | 964 | 50,100 | 964 |
| 2022-03-07 | 982 | 983 | 963 | 972 | 87,000 | 972 |
| 2022-03-04 | 990 | 993 | 980 | 983 | 53,600 | 983 |
| 2022-03-03 | 1,005 | 1,005 | 988 | 988 | 69,600 | 988 |
| 2022-03-02 | 1,008 | 1,010 | 992 | 993 | 83,300 | 993 |
| 2022-03-01 | 1,030 | 1,032 | 1,021 | 1,026 | 42,400 | 1,026 |
| 2022-02-28 | 1,025 | 1,025 | 1,011 | 1,024 | 66,900 | 1,024 |
| 2022-02-25 | 1,022 | 1,033 | 1,018 | 1,025 | 52,100 | 1,025 |
| 2022-02-24 | 1,024 | 1,031 | 1,007 | 1,022 | 36,800 | 1,022 |
| 2022-02-22 | 1,025 | 1,028 | 1,011 | 1,024 | 36,600 | 1,024 |
| 2022-02-21 | 1,048 | 1,049 | 1,024 | 1,028 | 30,100 | 1,028 |
| 2022-02-18 | 1,063 | 1,065 | 1,052 | 1,055 | 31,000 | 1,055 |
| 2022-02-17 | 1,064 | 1,078 | 1,063 | 1,073 | 29,200 | 1,073 |
| 2022-02-16 | 1,066 | 1,083 | 1,061 | 1,064 | 30,900 | 1,064 |
| 2022-02-15 | 1,056 | 1,065 | 1,048 | 1,061 | 31,900 | 1,061 |
| 2022-02-14 | 1,064 | 1,064 | 1,050 | 1,056 | 31,500 | 1,056 |
| 2022-02-10 | 1,088 | 1,090 | 1,068 | 1,086 | 29,500 | 1,086 |
| 2022-02-09 | 1,070 | 1,083 | 1,058 | 1,079 | 25,300 | 1,079 |
| 2022-02-08 | 1,063 | 1,073 | 1,056 | 1,071 | 26,700 | 1,071 |
| 2022-02-07 | 1,081 | 1,084 | 1,046 | 1,063 | 52,500 | 1,063 |
| 2022-02-04 | 1,105 | 1,105 | 1,069 | 1,081 | 81,100 | 1,081 |
| 2022-02-03 | 1,095 | 1,137 | 1,094 | 1,119 | 160,100 | 1,119 |
| 2022-02-02 | 1,036 | 1,091 | 1,036 | 1,077 | 84,500 | 1,077 |
| 2022-02-01 | 1,041 | 1,048 | 1,036 | 1,038 | 19,400 | 1,038 |
| 2022-01-31 | 1,044 | 1,047 | 1,032 | 1,047 | 26,800 | 1,047 |
| 2022-01-28 | 1,020 | 1,045 | 1,017 | 1,045 | 41,800 | 1,045 |
| 2022-01-27 | 1,025 | 1,029 | 1,003 | 1,003 | 100,800 | 1,003 |
| 2022-01-26 | 1,023 | 1,033 | 1,021 | 1,022 | 15,800 | 1,022 |
| 2022-01-25 | 1,031 | 1,031 | 1,017 | 1,021 | 32,800 | 1,021 |
| 2022-01-24 | 1,024 | 1,043 | 1,022 | 1,043 | 21,700 | 1,043 |
| 2022-01-21 | 1,015 | 1,030 | 1,012 | 1,030 | 39,700 | 1,030 |
| 2022-01-20 | 1,020 | 1,037 | 1,014 | 1,014 | 42,400 | 1,014 |
| 2022-01-19 | 1,021 | 1,030 | 1,017 | 1,017 | 38,300 | 1,017 |
| 2022-01-18 | 1,035 | 1,039 | 1,024 | 1,030 | 19,700 | 1,030 |
| 2022-01-17 | 1,055 | 1,062 | 1,026 | 1,034 | 22,100 | 1,034 |
| 2022-01-14 | 1,055 | 1,067 | 1,044 | 1,055 | 41,700 | 1,055 |
| 2022-01-13 | 1,060 | 1,078 | 1,050 | 1,068 | 22,100 | 1,068 |
| 2022-01-12 | 1,028 | 1,066 | 1,027 | 1,063 | 33,800 | 1,063 |
| 2022-01-11 | 1,041 | 1,042 | 1,017 | 1,023 | 39,000 | 1,023 |
| 2022-01-07 | 1,043 | 1,052 | 1,032 | 1,041 | 51,500 | 1,041 |
| 2022-01-06 | 1,071 | 1,075 | 1,038 | 1,041 | 50,000 | 1,041 |
| 2022-01-05 | 1,082 | 1,095 | 1,079 | 1,087 | 30,900 | 1,087 |
| 2022-01-04 | 1,078 | 1,083 | 1,066 | 1,082 | 25,100 | 1,082 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-02-25]1株→2株
