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
2022-05-1389289788989562,300895
2022-05-12913914874889132,200889
2022-05-1194394391792394,300923
2022-05-1095595594794850,900948
2022-05-0996696695595532,000955
2022-05-0696796795696031,300960
2022-05-0296396795796748,900967
2022-04-2895196395096345,000963
2022-04-2795095594094566,600945
2022-04-2695495895295516,500955
2022-04-2595095694895466,400954
2022-04-2295797295396468,900964
2022-04-2196697396297353,000973
2022-04-2096797096296634,500966
2022-04-1995996295295731,000957
2022-04-1896396494995247,300952
2022-04-1597597596296554,800965
2022-04-1497497896997320,300973
2022-04-1397998296797565,000975
2022-04-1298398597197663,600976
2022-04-1199599798198860,900988
2022-04-0899799998599840,500998
2022-04-0798899998399457,800994
2022-04-061,0031,00799599945,500999
2022-04-051,0141,0161,0071,01420,1001,014
2022-04-041,0021,0181,0021,01428,3001,014
2022-04-0198999898099630,100996
2022-03-319991,01098298652,200986
2022-03-301,0081,0139921,01052,9001,010
2022-03-291,0061,0189991,01732,8001,017
2022-03-281,0171,0179991,00127,5001,001
2022-03-251,0181,0201,0041,01336,2001,013
2022-03-241,0001,0089891,00860,8001,008
2022-03-231,0141,0229961,01763,7001,017
2022-03-221,0271,0289991,00563,9001,005
2022-03-181,0201,0291,0101,02748,5001,027
2022-03-171,0101,0239971,02172,4001,021
2022-03-161,0301,0309991,00680,4001,006
2022-03-151,0131,0371,0131,03343,0001,033
2022-03-141,0371,0421,0111,01335,5001,013
2022-03-111,0171,0431,0141,03346,9001,033
2022-03-101,0091,0281,0041,02841,2001,028
2022-03-099671,00296198945,300989
2022-03-0896898195796450,100964
2022-03-0798298396397287,000972
2022-03-0499099398098353,600983
2022-03-031,0051,00598898869,600988
2022-03-021,0081,01099299383,300993
2022-03-011,0301,0321,0211,02642,4001,026
2022-02-281,0251,0251,0111,02466,9001,024
2022-02-251,0221,0331,0181,02552,1001,025
2022-02-241,0241,0311,0071,02236,8001,022
2022-02-221,0251,0281,0111,02436,6001,024
2022-02-211,0481,0491,0241,02830,1001,028
2022-02-181,0631,0651,0521,05531,0001,055
2022-02-171,0641,0781,0631,07329,2001,073
2022-02-161,0661,0831,0611,06430,9001,064
2022-02-151,0561,0651,0481,06131,9001,061
2022-02-141,0641,0641,0501,05631,5001,056
2022-02-101,0881,0901,0681,08629,5001,086
2022-02-091,0701,0831,0581,07925,3001,079
2022-02-081,0631,0731,0561,07126,7001,071
2022-02-071,0811,0841,0461,06352,5001,063
2022-02-041,1051,1051,0691,08181,1001,081
2022-02-031,0951,1371,0941,119160,1001,119
2022-02-021,0361,0911,0361,07784,5001,077
2022-02-011,0411,0481,0361,03819,4001,038
2022-01-311,0441,0471,0321,04726,8001,047
2022-01-281,0201,0451,0171,04541,8001,045
2022-01-271,0251,0291,0031,003100,8001,003
2022-01-261,0231,0331,0211,02215,8001,022
2022-01-251,0311,0311,0171,02132,8001,021
2022-01-241,0241,0431,0221,04321,7001,043
2022-01-211,0151,0301,0121,03039,7001,030
2022-01-201,0201,0371,0141,01442,4001,014
2022-01-191,0211,0301,0171,01738,3001,017
2022-01-181,0351,0391,0241,03019,7001,030
2022-01-171,0551,0621,0261,03422,1001,034
2022-01-141,0551,0671,0441,05541,7001,055
2022-01-131,0601,0781,0501,06822,1001,068
2022-01-121,0281,0661,0271,06333,8001,063
2022-01-111,0411,0421,0171,02339,0001,023
2022-01-071,0431,0521,0321,04151,5001,041
2022-01-061,0711,0751,0381,04150,0001,041
2022-01-051,0821,0951,0791,08730,9001,087
2022-01-041,0781,0831,0661,08225,1001,082

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