7820 ニホンフラッシュ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	892	910	892	906	29,500	906
2023-12-05	897	903	889	890	27,000	890
2023-12-04	905	905	898	903	22,900	903
2023-12-01	897	905	893	901	34,200	901
2023-11-30	898	900	892	896	44,200	896
2023-11-29	909	909	892	894	38,000	894
2023-11-28	910	910	896	909	29,500	909
2023-11-27	914	916	903	907	30,000	907
2023-11-24	920	920	908	913	19,300	913
2023-11-22	911	919	909	916	27,100	916
2023-11-21	908	912	905	910	18,100	910
2023-11-20	920	920	908	911	43,800	911
2023-11-17	894	908	894	908	36,000	908
2023-11-16	892	898	889	896	16,500	896
2023-11-15	888	897	881	895	27,700	895
2023-11-14	909	921	887	889	79,500	889
2023-11-13	890	890	872	876	23,700	876
2023-11-10	883	888	874	888	23,000	888
2023-11-09	877	883	875	883	21,500	883
2023-11-08	887	887	872	872	49,800	872
2023-11-07	889	889	881	881	25,600	881
2023-11-06	892	892	885	886	37,300	886
2023-11-02	895	895	879	884	23,400	884
2023-11-01	892	894	883	888	36,900	888
2023-10-31	880	885	870	885	39,300	885
2023-10-30	870	877	861	875	37,300	875
2023-10-27	855	875	850	875	49,200	875
2023-10-26	860	865	851	854	25,900	854
2023-10-25	874	874	860	861	16,400	861
2023-10-24	855	868	839	865	58,900	865
2023-10-23	866	866	852	852	25,900	852
2023-10-20	863	863	854	862	21,000	862
2023-10-19	856	862	854	859	39,600	859
2023-10-18	858	866	856	866	23,600	866
2023-10-17	863	864	856	860	18,400	860
2023-10-16	860	864	852	853	31,600	853
2023-10-13	873	873	862	864	24,900	864
2023-10-12	874	879	867	878	25,500	878
2023-10-11	880	882	870	872	28,600	872
2023-10-10	881	884	878	883	22,500	883
2023-10-06	865	870	863	866	21,700	866
2023-10-05	880	880	855	858	53,200	858
2023-10-04	863	863	847	851	93,500	851
2023-10-03	877	884	867	869	45,400	869
2023-10-02	892	898	882	884	35,700	884
2023-09-29	894	894	882	884	35,100	884
2023-09-28	893	898	882	889	50,600	889
2023-09-27	899	909	888	909	69,100	909
2023-09-26	904	904	894	898	39,400	898
2023-09-25	892	901	892	900	46,000	900
2023-09-22	892	895	883	891	58,800	891
2023-09-21	900	902	895	897	42,200	897
2023-09-20	914	914	896	896	78,600	896
2023-09-19	913	913	902	908	46,200	908
2023-09-15	906	911	906	911	70,300	911
2023-09-14	905	907	902	906	41,100	906
2023-09-13	912	912	902	905	28,000	905
2023-09-12	908	910	903	907	31,700	907
2023-09-11	906	906	900	903	32,600	903
2023-09-08	901	910	898	905	69,300	905
2023-09-07	908	910	903	906	64,500	906
2023-09-06	920	922	916	917	42,100	917
2023-09-05	928	928	918	925	49,800	925
2023-09-04	938	939	920	932	67,400	932
2023-09-01	940	941	921	930	128,700	930
2023-08-31	910	913	903	906	31,800	906
2023-08-30	910	910	902	907	20,600	907
2023-08-29	919	919	907	908	15,000	908
2023-08-28	910	918	903	914	31,100	914
2023-08-25	905	908	896	903	19,100	903
2023-08-24	905	908	897	906	29,400	906
2023-08-23	879	902	879	900	50,000	900
2023-08-22	872	876	866	876	41,300	876
2023-08-21	864	873	853	861	120,100	861
2023-08-18	890	890	868	871	128,000	871
2023-08-17	903	905	887	901	59,900	901
2023-08-16	906	907	900	906	56,300	906
2023-08-15	919	919	904	911	62,400	911
2023-08-14	950	950	900	913	168,100	913
2023-08-10	945	952	936	952	26,800	952
2023-08-09	950	950	935	947	28,700	947
2023-08-08	949	951	945	950	25,400	950
2023-08-07	942	945	934	941	54,400	941
2023-08-04	937	942	936	940	29,500	940
2023-08-03	954	954	939	940	58,600	940
2023-08-02	965	971	960	962	31,400	962
2023-08-01	969	970	963	970	24,400	970
2023-07-31	978	978	964	969	42,700	969
2023-07-28	959	963	953	963	39,600	963
2023-07-27	962	967	956	967	25,200	967
2023-07-26	969	969	961	965	19,300	965
2023-07-25	970	970	963	968	21,300	968
2023-07-24	969	969	957	965	26,500	965
2023-07-21	959	959	951	955	23,800	955
2023-07-20	965	967	953	955	18,500	955
2023-07-19	961	967	955	960	26,700	960
2023-07-18	961	968	952	959	35,000	959
2023-07-14	952	954	944	951	33,200	951
2023-07-13	959	959	941	950	45,800	950
2023-07-12	946	946	936	936	45,300	936
2023-07-11	955	955	945	946	24,400	946
2023-07-10	950	958	949	951	34,100	951
2023-07-07	950	958	940	948	38,100	948
2023-07-06	957	962	949	955	29,500	955
2023-07-05	961	963	953	957	30,200	957
2023-07-04	976	979	967	967	34,600	967
2023-07-03	982	989	976	983	32,600	983
2023-06-30	979	979	959	969	50,100	969
2023-06-29	980	982	963	965	48,200	965
2023-06-28	976	982	972	982	43,200	982
2023-06-27	965	968	953	965	16,200	965
2023-06-26	964	971	955	965	19,900	965
2023-06-23	971	983	955	958	41,400	958
2023-06-22	965	973	965	968	21,200	968
2023-06-21	964	975	964	965	37,000	965
2023-06-20	978	978	965	970	31,500	970
2023-06-19	981	988	974	982	23,400	982
2023-06-16	986	986	974	974	35,200	974
2023-06-15	984	985	974	978	26,700	978
2023-06-14	998	998	982	987	35,900	987
2023-06-13	1,000	1,007	993	996	39,500	996
2023-06-12	975	990	970	990	35,200	990
2023-06-09	983	986	971	973	48,300	973
2023-06-08	968	973	964	973	36,300	973
2023-06-07	970	978	963	968	50,600	968
2023-06-06	972	974	964	968	19,900	968
2023-06-05	992	992	975	977	36,200	977
2023-06-02	978	983	972	977	36,100	977
2023-06-01	992	1,000	968	968	38,400	968
2023-05-31	998	1,011	982	999	65,000	999
2023-05-30	1,040	1,049	1,016	1,018	25,800	1,018
2023-05-29	1,050	1,050	1,038	1,039	24,800	1,039
2023-05-26	1,050	1,056	1,039	1,042	20,200	1,042
2023-05-25	1,064	1,071	1,056	1,057	27,400	1,057
2023-05-24	1,072	1,076	1,062	1,071	15,500	1,071
2023-05-23	1,083	1,083	1,056	1,072	25,000	1,072
2023-05-22	1,065	1,085	1,055	1,085	13,400	1,085
2023-05-19	1,061	1,075	1,059	1,067	19,900	1,067
2023-05-18	1,083	1,083	1,058	1,066	65,900	1,066
2023-05-17	1,081	1,089	1,068	1,080	23,200	1,080
2023-05-16	1,090	1,090	1,069	1,085	18,100	1,085
2023-05-15	1,090	1,100	1,083	1,090	33,400	1,090
2023-05-12	1,088	1,090	1,071	1,086	26,900	1,086
2023-05-11	1,071	1,087	1,051	1,083	27,500	1,083
2023-05-10	1,094	1,094	1,074	1,075	29,100	1,075
2023-05-09	1,068	1,094	1,068	1,084	26,600	1,084
2023-05-08	1,030	1,069	1,025	1,063	64,500	1,063
2023-05-02	1,044	1,044	1,017	1,028	19,900	1,028
2023-05-01	1,034	1,040	1,029	1,039	15,100	1,039
2023-04-28	1,023	1,032	1,013	1,032	20,700	1,032
2023-04-27	1,011	1,014	1,003	1,009	16,800	1,009
2023-04-26	999	1,017	999	1,011	15,600	1,011
2023-04-25	1,005	1,023	1,005	1,009	28,400	1,009
2023-04-24	1,005	1,007	1,000	1,003	7,900	1,003
2023-04-21	992	1,003	985	1,000	21,100	1,000
2023-04-20	981	999	978	998	15,900	998
2023-04-19	993	993	976	981	16,600	981
2023-04-18	990	996	981	994	18,700	994
2023-04-17	994	994	974	981	13,500	981
2023-04-14	982	990	974	990	19,600	990
2023-04-13	974	982	974	978	14,600	978
2023-04-12	970	983	967	973	22,000	973
2023-04-11	976	976	969	973	14,600	973
2023-04-10	959	970	958	969	16,400	969
2023-04-07	954	961	950	957	15,100	957
2023-04-06	956	961	945	945	24,900	945
2023-04-05	993	993	956	959	23,000	959
2023-04-04	975	995	975	995	34,800	995
2023-04-03	984	984	966	974	26,300	974
2023-03-31	969	984	969	977	22,000	977
2023-03-30	961	969	956	968	22,500	968
2023-03-29	963	986	957	981	47,700	981
2023-03-28	949	956	946	956	13,500	956
2023-03-27	951	954	946	949	16,600	949
2023-03-24	950	950	936	945	10,000	945
2023-03-23	941	949	932	944	9,600	944
2023-03-22	945	949	942	945	22,500	945
2023-03-20	939	939	918	923	30,500	923
2023-03-17	956	956	938	943	10,200	943
2023-03-16	920	946	913	943	40,800	943
2023-03-15	939	948	933	947	15,000	947
2023-03-14	940	940	911	923	30,400	923
2023-03-13	949	949	922	944	29,100	944
2023-03-10	992	992	962	964	41,500	964
2023-03-09	981	992	981	992	25,800	992
2023-03-08	976	984	968	971	35,500	971
2023-03-07	967	979	962	974	21,800	974
2023-03-06	967	967	958	965	17,900	965
2023-03-03	951	962	948	957	27,900	957
2023-03-02	944	951	940	944	11,900	944
2023-03-01	945	948	939	947	15,900	947
2023-02-28	959	959	932	935	41,900	935
2023-02-27	945	954	943	954	16,700	954
2023-02-24	946	946	933	936	16,700	936
2023-02-22	944	946	937	937	11,800	937
2023-02-21	936	945	935	944	12,700	944
2023-02-20	926	936	926	936	14,800	936
2023-02-17	927	927	920	921	17,900	921
2023-02-16	916	930	916	930	21,100	930
2023-02-15	926	926	912	915	18,000	915
2023-02-14	930	930	921	926	21,600	926
2023-02-13	933	939	931	931	22,600	931
2023-02-10	928	935	923	928	16,700	928
2023-02-09	934	934	921	928	17,900	928
2023-02-08	931	943	931	934	19,500	934
2023-02-07	925	927	923	927	7,500	927
2023-02-06	921	925	919	923	16,100	923
2023-02-03	920	923	908	910	16,700	910
2023-02-02	930	931	921	922	20,200	922
2023-02-01	929	933	923	926	16,600	926
2023-01-31	925	930	922	925	29,600	925
2023-01-30	922	925	919	920	24,000	920
2023-01-27	918	921	915	920	27,300	920
2023-01-26	914	918	909	918	28,400	918
2023-01-25	910	913	900	913	22,200	913
2023-01-24	911	914	907	908	32,700	908
2023-01-23	907	910	903	908	22,800	908
2023-01-20	895	904	890	903	24,400	903
2023-01-19	894	899	891	891	24,900	891
2023-01-18	891	897	885	894	47,600	894
2023-01-17	875	889	872	887	30,000	887
2023-01-16	878	878	870	871	18,500	871
2023-01-13	880	885	872	877	21,700	877
2023-01-12	885	885	880	882	15,400	882
2023-01-11	881	883	876	880	20,400	880
2023-01-10	885	885	873	873	21,900	873
2023-01-06	861	875	860	873	22,200	873
2023-01-05	857	864	852	860	28,300	860
2023-01-04	880	880	857	857	31,000	857

分割・併合履歴： [2020-03-30]1株→2株 [2015-02-25]1株→2株