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