7820 ニホンフラッシュ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 437 | 437 | 437 | 437 | 300 | 109.25 |
| 2008-12-26 | 410 | 410 | 410 | 410 | 100 | 102.50 |
| 2008-12-24 | 415 | 415 | 401 | 401 | 1,700 | 100.25 |
| 2008-12-22 | 418 | 418 | 415 | 415 | 2,200 | 103.75 |
| 2008-12-19 | 450 | 450 | 438 | 438 | 600 | 109.50 |
| 2008-12-18 | 450 | 450 | 438 | 438 | 1,600 | 109.50 |
| 2008-12-17 | 450 | 450 | 450 | 450 | 300 | 112.50 |
| 2008-12-16 | 498 | 498 | 438 | 438 | 3,500 | 109.50 |
| 2008-12-15 | 490 | 490 | 490 | 490 | 2,900 | 122.50 |
| 2008-12-12 | 470 | 470 | 470 | 470 | 4,800 | 117.50 |
| 2008-12-11 | 485 | 485 | 446 | 450 | 3,900 | 112.50 |
| 2008-12-10 | 492 | 492 | 484 | 485 | 6,000 | 121.25 |
| 2008-12-09 | 479 | 495 | 479 | 495 | 2,900 | 123.75 |
| 2008-12-08 | 473 | 473 | 469 | 473 | 700 | 118.25 |
| 2008-12-05 | 450 | 450 | 435 | 435 | 1,400 | 108.75 |
| 2008-12-04 | 420 | 450 | 420 | 450 | 400 | 112.50 |
| 2008-12-03 | 450 | 450 | 420 | 420 | 2,300 | 105 |
| 2008-12-02 | 495 | 495 | 423 | 423 | 2,100 | 105.75 |
| 2008-12-01 | 472 | 472 | 472 | 472 | 1,900 | 118 |
| 2008-11-28 | 450 | 450 | 450 | 450 | 1,700 | 112.50 |
| 2008-11-27 | 415 | 415 | 415 | 415 | 1,000 | 103.75 |
| 2008-11-26 | 450 | 450 | 415 | 415 | 1,400 | 103.75 |
| 2008-11-21 | 450 | 450 | 450 | 450 | 200 | 112.50 |
| 2008-11-19 | 470 | 470 | 420 | 430 | 1,700 | 107.50 |
| 2008-11-18 | 470 | 470 | 465 | 465 | 700 | 116.25 |
| 2008-11-17 | 465 | 465 | 460 | 460 | 1,500 | 115 |
| 2008-11-14 | 500 | 500 | 461 | 465 | 5,200 | 116.25 |
| 2008-11-13 | 510 | 510 | 500 | 500 | 4,400 | 125 |
| 2008-11-12 | 499 | 499 | 499 | 499 | 4,700 | 124.75 |
| 2008-11-11 | 492 | 492 | 491 | 491 | 4,000 | 122.75 |
| 2008-11-10 | 500 | 500 | 486 | 487 | 4,000 | 121.75 |
| 2008-11-07 | 475 | 490 | 449 | 490 | 7,500 | 122.50 |
| 2008-11-06 | 490 | 490 | 470 | 470 | 2,400 | 117.50 |
| 2008-11-05 | 460 | 460 | 460 | 460 | 900 | 115 |
| 2008-11-04 | 465 | 465 | 465 | 465 | 100 | 116.25 |
| 2008-10-31 | 401 | 405 | 390 | 390 | 4,900 | 97.50 |
| 2008-10-30 | 400 | 400 | 400 | 400 | 400 | 100 |
| 2008-10-29 | 380 | 380 | 380 | 380 | 200 | 95 |
| 2008-10-28 | 356 | 356 | 355 | 355 | 600 | 88.75 |
| 2008-10-27 | 400 | 400 | 400 | 400 | 300 | 100 |
| 2008-10-24 | 425 | 425 | 425 | 425 | 700 | 106.25 |
| 2008-10-23 | 445 | 445 | 415 | 425 | 900 | 106.25 |
| 2008-10-22 | 425 | 425 | 425 | 425 | 300 | 106.25 |
| 2008-10-21 | 450 | 450 | 425 | 425 | 800 | 106.25 |
| 2008-10-20 | 435 | 445 | 435 | 445 | 1,100 | 111.25 |
| 2008-10-17 | 445 | 445 | 445 | 445 | 1,000 | 111.25 |
| 2008-10-15 | 467 | 525 | 467 | 525 | 2,200 | 131.25 |
| 2008-10-14 | 444 | 445 | 444 | 445 | 4,500 | 111.25 |
| 2008-10-10 | 415 | 425 | 409 | 423 | 7,500 | 105.75 |
| 2008-10-09 | 402 | 405 | 375 | 405 | 2,700 | 101.25 |
| 2008-10-08 | 425 | 425 | 407 | 407 | 3,300 | 101.75 |
| 2008-10-07 | 413 | 431 | 413 | 413 | 4,500 | 103.25 |
| 2008-10-06 | 440 | 440 | 440 | 440 | 1,500 | 110 |
| 2008-10-03 | 425 | 425 | 415 | 425 | 2,700 | 106.25 |
| 2008-10-02 | 421 | 421 | 405 | 418 | 2,900 | 104.50 |
| 2008-10-01 | 405 | 405 | 400 | 400 | 2,100 | 100 |
| 2008-09-30 | 406 | 412 | 400 | 400 | 2,200 | 100 |
| 2008-09-29 | 421 | 421 | 421 | 421 | 100 | 105.25 |
| 2008-09-26 | 437 | 447 | 417 | 420 | 4,700 | 105 |
| 2008-09-25 | 460 | 460 | 415 | 422 | 3,400 | 105.50 |
| 2008-09-24 | 485 | 485 | 480 | 480 | 600 | 120 |
| 2008-09-22 | 495 | 495 | 495 | 495 | 300 | 123.75 |
| 2008-09-19 | 485 | 485 | 485 | 485 | 400 | 121.25 |
| 2008-09-18 | 490 | 490 | 481 | 481 | 1,100 | 120.25 |
| 2008-09-17 | 481 | 490 | 481 | 490 | 300 | 122.50 |
| 2008-09-16 | 451 | 481 | 451 | 481 | 800 | 120.25 |
| 2008-09-12 | 536 | 551 | 536 | 536 | 2,000 | 134 |
| 2008-09-11 | 511 | 519 | 511 | 511 | 3,400 | 127.75 |
| 2008-09-10 | 480 | 487 | 480 | 487 | 7,000 | 121.75 |
| 2008-09-09 | 461 | 477 | 461 | 477 | 1,100 | 119.25 |
| 2008-09-08 | 475 | 475 | 458 | 458 | 500 | 114.50 |
| 2008-09-05 | 443 | 450 | 443 | 450 | 500 | 112.50 |
| 2008-09-04 | 442 | 442 | 442 | 442 | 500 | 110.50 |
| 2008-09-03 | 449 | 454 | 447 | 447 | 700 | 111.75 |
| 2008-09-02 | 449 | 449 | 448 | 448 | 300 | 112 |
| 2008-09-01 | 447 | 447 | 447 | 447 | 200 | 111.75 |
| 2008-08-29 | 443 | 443 | 443 | 443 | 100 | 110.75 |
| 2008-08-28 | 440 | 440 | 440 | 440 | 100 | 110 |
| 2008-08-27 | 460 | 460 | 460 | 460 | 2,000 | 115 |
| 2008-08-26 | 449 | 460 | 449 | 460 | 1,100 | 115 |
| 2008-08-25 | 421 | 423 | 421 | 423 | 500 | 105.75 |
| 2008-08-22 | 430 | 430 | 424 | 424 | 200 | 106 |
| 2008-08-21 | 426 | 427 | 422 | 422 | 1,100 | 105.50 |
| 2008-08-20 | 445 | 445 | 445 | 445 | 100 | 111.25 |
| 2008-08-19 | 434 | 434 | 425 | 425 | 1,700 | 106.25 |
| 2008-08-18 | 416 | 431 | 410 | 430 | 2,000 | 107.50 |
| 2008-08-15 | 450 | 450 | 418 | 418 | 1,500 | 104.50 |
| 2008-08-14 | 517 | 517 | 450 | 450 | 10,300 | 112.50 |
| 2008-08-13 | 504 | 512 | 502 | 512 | 300 | 128 |
| 2008-08-12 | 576 | 576 | 576 | 576 | 4,300 | 144 |
| 2008-08-11 | 572 | 573 | 514 | 549 | 6,200 | 137.25 |
| 2008-08-08 | 562 | 562 | 547 | 562 | 7,100 | 140.50 |
| 2008-08-07 | 561 | 572 | 560 | 572 | 1,600 | 143 |
| 2008-08-06 | 560 | 563 | 560 | 563 | 600 | 140.75 |
| 2008-08-05 | 556 | 556 | 555 | 555 | 700 | 138.75 |
| 2008-08-04 | 559 | 559 | 556 | 556 | 3,300 | 139 |
| 2008-08-01 | 557 | 558 | 557 | 557 | 400 | 139.25 |
| 2008-07-31 | 559 | 559 | 556 | 556 | 700 | 139 |
| 2008-07-30 | 562 | 563 | 560 | 560 | 2,400 | 140 |
| 2008-07-24 | 562 | 562 | 560 | 560 | 700 | 140 |
| 2008-07-23 | 562 | 562 | 561 | 561 | 1,200 | 140.25 |
| 2008-07-22 | 565 | 589 | 560 | 560 | 2,000 | 140 |
| 2008-07-18 | 581 | 581 | 570 | 570 | 900 | 142.50 |
| 2008-07-17 | 571 | 572 | 570 | 570 | 1,400 | 142.50 |
| 2008-07-16 | 585 | 585 | 575 | 575 | 900 | 143.75 |
| 2008-07-15 | 586 | 586 | 573 | 575 | 4,100 | 143.75 |
| 2008-07-14 | 628 | 638 | 628 | 636 | 10,800 | 159 |
| 2008-07-11 | 592 | 605 | 592 | 599 | 6,000 | 149.75 |
| 2008-07-10 | 595 | 595 | 563 | 564 | 11,400 | 141 |
| 2008-07-09 | 571 | 575 | 567 | 567 | 2,800 | 141.75 |
| 2008-07-08 | 578 | 578 | 569 | 571 | 1,800 | 142.75 |
| 2008-07-07 | 570 | 570 | 568 | 570 | 800 | 142.50 |
| 2008-07-04 | 570 | 571 | 565 | 565 | 3,400 | 141.25 |
| 2008-07-03 | 566 | 566 | 565 | 566 | 1,100 | 141.50 |
| 2008-07-02 | 566 | 570 | 565 | 565 | 2,400 | 141.25 |
| 2008-07-01 | 570 | 570 | 563 | 563 | 3,800 | 140.75 |
| 2008-06-30 | 562 | 562 | 562 | 562 | 100 | 140.50 |
| 2008-06-27 | 565 | 567 | 560 | 560 | 2,200 | 140 |
| 2008-06-26 | 576 | 576 | 575 | 575 | 1,000 | 143.75 |
| 2008-06-25 | 578 | 578 | 578 | 578 | 1,400 | 144.50 |
| 2008-06-24 | 577 | 586 | 576 | 586 | 800 | 146.50 |
| 2008-06-23 | 575 | 576 | 574 | 575 | 3,400 | 143.75 |
| 2008-06-20 | 576 | 580 | 575 | 575 | 1,900 | 143.75 |
| 2008-06-19 | 575 | 577 | 575 | 575 | 1,800 | 143.75 |
| 2008-06-18 | 580 | 580 | 580 | 580 | 600 | 145 |
| 2008-06-17 | 585 | 585 | 582 | 582 | 1,500 | 145.50 |
| 2008-06-16 | 582 | 583 | 571 | 582 | 4,200 | 145.50 |
| 2008-06-13 | 593 | 593 | 580 | 590 | 4,600 | 147.50 |
| 2008-06-12 | 610 | 610 | 593 | 593 | 8,700 | 148.25 |
| 2008-06-11 | 610 | 610 | 593 | 593 | 4,800 | 148.25 |
| 2008-06-10 | 609 | 609 | 595 | 595 | 7,100 | 148.75 |
| 2008-06-09 | 596 | 605 | 596 | 596 | 3,400 | 149 |
| 2008-06-06 | 605 | 608 | 603 | 605 | 1,700 | 151.25 |
| 2008-06-05 | 607 | 609 | 603 | 603 | 2,900 | 150.75 |
| 2008-06-04 | 609 | 609 | 605 | 605 | 1,200 | 151.25 |
| 2008-06-03 | 612 | 612 | 603 | 603 | 6,300 | 150.75 |
| 2008-06-02 | 610 | 614 | 610 | 611 | 1,900 | 152.75 |
| 2008-05-30 | 607 | 610 | 607 | 610 | 700 | 152.50 |
| 2008-05-29 | 610 | 615 | 606 | 606 | 1,600 | 151.50 |
| 2008-05-28 | 606 | 610 | 606 | 610 | 2,300 | 152.50 |
| 2008-05-27 | 607 | 610 | 606 | 610 | 1,400 | 152.50 |
| 2008-05-26 | 630 | 630 | 605 | 605 | 2,800 | 151.25 |
| 2008-05-23 | 607 | 611 | 607 | 610 | 3,500 | 152.50 |
| 2008-05-22 | 614 | 614 | 605 | 610 | 2,400 | 152.50 |
| 2008-05-21 | 615 | 616 | 614 | 614 | 4,700 | 153.50 |
| 2008-05-20 | 621 | 626 | 616 | 617 | 1,700 | 154.25 |
| 2008-05-19 | 624 | 630 | 616 | 616 | 4,600 | 154 |
| 2008-05-16 | 622 | 623 | 616 | 616 | 3,900 | 154 |
| 2008-05-15 | 620 | 625 | 615 | 615 | 7,900 | 153.75 |
| 2008-05-14 | 619 | 630 | 611 | 630 | 2,000 | 157.50 |
| 2008-05-13 | 630 | 632 | 606 | 629 | 7,900 | 157.25 |
| 2008-05-12 | 614 | 621 | 600 | 600 | 5,200 | 150 |
| 2008-05-09 | 610 | 616 | 578 | 585 | 6,600 | 146.25 |
| 2008-05-08 | 586 | 591 | 572 | 590 | 6,000 | 147.50 |
| 2008-05-07 | 591 | 604 | 578 | 578 | 5,400 | 144.50 |
| 2008-05-02 | 580 | 588 | 580 | 588 | 2,200 | 147 |
| 2008-05-01 | 576 | 576 | 572 | 572 | 800 | 143 |
| 2008-04-30 | 580 | 580 | 571 | 575 | 3,800 | 143.75 |
| 2008-04-28 | 585 | 590 | 570 | 570 | 2,100 | 142.50 |
| 2008-04-25 | 570 | 571 | 561 | 571 | 1,300 | 142.75 |
| 2008-04-24 | 580 | 580 | 570 | 570 | 4,500 | 142.50 |
| 2008-04-23 | 580 | 581 | 571 | 571 | 2,200 | 142.75 |
| 2008-04-22 | 576 | 576 | 575 | 576 | 1,200 | 144 |
| 2008-04-17 | 570 | 571 | 570 | 571 | 700 | 142.75 |
| 2008-04-16 | 580 | 580 | 570 | 580 | 2,000 | 145 |
| 2008-04-15 | 570 | 570 | 570 | 570 | 1,400 | 142.50 |
| 2008-04-14 | 572 | 580 | 570 | 580 | 1,300 | 145 |
| 2008-04-11 | 590 | 590 | 570 | 580 | 2,200 | 145 |
| 2008-04-10 | 670 | 670 | 602 | 605 | 12,600 | 151.25 |
| 2008-04-09 | 589 | 589 | 570 | 570 | 3,800 | 142.50 |
| 2008-04-08 | 601 | 601 | 600 | 600 | 4,700 | 150 |
| 2008-04-07 | 600 | 610 | 600 | 600 | 2,600 | 150 |
| 2008-04-04 | 600 | 600 | 600 | 600 | 1,100 | 150 |
| 2008-04-03 | 619 | 619 | 600 | 600 | 3,300 | 150 |
| 2008-04-02 | 620 | 620 | 605 | 620 | 2,600 | 155 |
| 2008-04-01 | 610 | 610 | 600 | 609 | 2,200 | 152.25 |
| 2008-03-31 | 619 | 620 | 600 | 605 | 3,200 | 151.25 |
| 2008-03-28 | 640 | 640 | 600 | 600 | 2,700 | 150 |
| 2008-03-27 | 640 | 665 | 640 | 655 | 4,500 | 163.75 |
| 2008-03-26 | 640 | 645 | 630 | 640 | 4,200 | 160 |
| 2008-03-25 | 632 | 670 | 630 | 670 | 7,000 | 167.50 |
| 2008-03-24 | 620 | 647 | 620 | 625 | 11,600 | 156.25 |
| 2008-03-21 | 590 | 610 | 590 | 600 | 8,200 | 150 |
| 2008-03-19 | 590 | 610 | 589 | 590 | 5,000 | 147.50 |
| 2008-03-18 | 600 | 604 | 600 | 600 | 8,700 | 150 |
| 2008-03-17 | 601 | 607 | 600 | 600 | 7,300 | 150 |
| 2008-03-14 | 601 | 611 | 600 | 602 | 4,300 | 150.50 |
| 2008-03-13 | 611 | 612 | 610 | 610 | 2,400 | 152.50 |
| 2008-03-12 | 614 | 616 | 603 | 603 | 6,000 | 150.75 |
| 2008-03-11 | 610 | 630 | 600 | 610 | 9,500 | 152.50 |
| 2008-03-10 | 650 | 650 | 600 | 610 | 13,700 | 152.50 |
| 2008-03-07 | 602 | 602 | 570 | 600 | 4,600 | 150 |
| 2008-03-06 | 600 | 603 | 591 | 592 | 2,900 | 148 |
| 2008-03-05 | 610 | 610 | 599 | 601 | 4,700 | 150.25 |
| 2008-03-04 | 610 | 615 | 610 | 611 | 4,200 | 152.75 |
| 2008-03-03 | 620 | 630 | 610 | 610 | 2,900 | 152.50 |
| 2008-02-29 | 626 | 631 | 611 | 630 | 5,800 | 157.50 |
| 2008-02-28 | 621 | 650 | 620 | 650 | 4,800 | 162.50 |
| 2008-02-27 | 638 | 638 | 595 | 619 | 11,300 | 154.75 |
| 2008-02-26 | 615 | 678 | 605 | 650 | 17,200 | 162.50 |
| 2008-02-25 | 610 | 610 | 588 | 605 | 8,000 | 151.25 |
| 2008-02-22 | 610 | 610 | 590 | 610 | 8,400 | 152.50 |
| 2008-02-21 | 573 | 600 | 570 | 600 | 10,200 | 150 |
| 2008-02-20 | 590 | 605 | 571 | 583 | 22,700 | 145.75 |
| 2008-02-19 | 654 | 655 | 620 | 630 | 12,000 | 157.50 |
| 2008-02-18 | 655 | 664 | 654 | 654 | 17,500 | 163.50 |
| 2008-02-15 | 654 | 660 | 650 | 654 | 34,700 | 163.50 |
| 2008-02-14 | 687 | 700 | 651 | 654 | 68,300 | 163.50 |
| 2008-02-13 | 740 | 755 | 680 | 683 | 385,500 | 170.75 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-02-25]1株→2株