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
2023-03-31	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