7820 ニホンフラッシュ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	530	530	530	530	1,000	132.50
2009-12-29	515	530	515	530	600	132.50
2009-12-28	531	531	515	531	4,200	132.75
2009-12-25	561	561	530	543	6,900	135.75
2009-12-24	573	573	541	561	1,900	140.25
2009-12-22	581	581	567	567	1,500	141.75
2009-12-21	580	580	580	580	100	145
2009-12-18	590	590	580	580	900	145
2009-12-17	590	590	580	590	1,100	147.50
2009-12-16	599	610	599	610	900	152.50
2009-12-15	585	600	575	600	1,800	150
2009-12-14	585	585	575	575	900	143.75
2009-12-11	599	599	581	595	2,300	148.75
2009-12-10	579	619	579	619	2,300	154.75
2009-12-09	600	609	599	609	1,200	152.25
2009-12-08	600	608	600	608	1,500	152
2009-12-07	610	620	610	620	800	155
2009-12-04	610	620	600	620	2,000	155
2009-12-03	600	610	600	610	1,400	152.50
2009-12-02	600	610	600	610	800	152.50
2009-12-01	590	600	590	600	1,200	150
2009-11-30	579	590	550	590	1,800	147.50
2009-11-27	578	580	548	579	2,700	144.75
2009-11-26	582	582	580	580	800	145
2009-11-25	600	619	560	580	4,700	145
2009-11-24	650	650	630	630	2,600	157.50
2009-11-20	670	670	630	650	1,900	162.50
2009-11-19	670	670	670	670	1,400	167.50
2009-11-18	670	670	670	670	1,800	167.50
2009-11-17	671	671	670	670	2,200	167.50
2009-11-16	672	672	670	670	1,900	167.50
2009-11-13	675	675	672	672	1,900	168
2009-11-12	675	675	675	675	1,300	168.75
2009-11-11	685	687	678	685	2,900	171.25
2009-11-10	685	685	685	685	1,500	171.25
2009-11-09	695	700	685	700	1,200	175
2009-11-06	694	694	694	694	700	173.50
2009-11-05	699	699	690	693	1,700	173.25
2009-11-04	704	704	690	700	3,000	175
2009-11-02	704	704	704	704	100	176
2009-10-30	680	680	670	670	3,100	167.50
2009-10-28	691	691	673	673	2,200	168.25
2009-10-27	720	720	720	720	200	180
2009-10-26	669	669	669	669	100	167.25
2009-10-23	711	711	665	665	3,800	166.25
2009-10-22	736	736	711	711	2,600	177.75
2009-10-21	746	746	736	736	1,100	184
2009-10-20	746	746	746	746	300	186.50
2009-10-19	746	746	737	746	400	186.50
2009-10-16	736	748	736	748	2,200	187
2009-10-15	740	745	739	745	800	186.25
2009-10-14	733	738	733	738	1,000	184.50
2009-10-13	706	733	706	733	8,900	183.25
2009-10-09	740	740	715	726	2,500	181.50
2009-10-08	747	747	740	740	700	185
2009-10-07	735	745	735	745	400	186.25
2009-10-06	733	741	733	741	700	185.25
2009-10-05	725	730	721	730	1,500	182.50
2009-10-02	721	721	721	721	300	180.25
2009-10-01	711	720	711	720	200	180
2009-09-30	710	711	710	710	700	177.50
2009-09-28	710	720	710	710	900	177.50
2009-09-25	751	751	750	750	2,500	187.50
2009-09-24	775	775	749	750	600	187.50
2009-09-18	765	775	750	775	3,800	193.75
2009-09-17	765	765	765	765	2,100	191.25
2009-09-16	772	775	750	775	3,600	193.75
2009-09-15	772	772	772	772	700	193
2009-09-14	772	773	772	772	1,900	193
2009-09-11	780	780	772	772	4,000	193
2009-09-10	774	775	770	774	4,300	193.50
2009-09-09	790	790	784	784	700	196
2009-09-08	780	780	780	780	2,400	195
2009-09-07	780	781	780	780	1,800	195
2009-09-04	780	780	776	780	500	195
2009-09-03	776	776	776	776	100	194
2009-09-02	780	780	775	775	900	193.75
2009-09-01	780	780	775	775	3,300	193.75
2009-08-31	789	790	779	780	2,600	195
2009-08-28	789	790	789	789	500	197.25
2009-08-27	780	781	780	780	3,300	195
2009-08-26	791	791	790	790	1,100	197.50
2009-08-25	790	790	780	790	2,700	197.50
2009-08-24	810	810	790	790	5,200	197.50
2009-08-21	800	800	789	789	2,200	197.25
2009-08-20	780	780	760	770	3,400	192.50
2009-08-19	800	800	780	780	5,800	195
2009-08-18	800	800	780	799	2,800	199.75
2009-08-17	780	810	779	810	11,800	202.50
2009-08-14	779	779	777	779	4,200	194.75
2009-08-13	778	778	772	777	4,500	194.25
2009-08-12	772	772	772	772	3,800	193
2009-08-11	768	773	768	772	2,900	193
2009-08-10	768	768	768	768	1,400	192
2009-08-07	775	780	772	779	1,500	194.75
2009-08-06	772	775	760	775	2,000	193.75
2009-08-05	753	760	753	755	1,900	188.75
2009-08-04	769	769	745	750	1,200	187.50
2009-08-03	770	770	740	740	1,000	185
2009-07-31	750	750	740	740	900	185
2009-07-29	750	750	750	750	100	187.50
2009-07-28	761	761	761	761	400	190.25
2009-07-27	759	760	759	760	1,800	190
2009-07-24	759	759	759	759	1,100	189.75
2009-07-23	757	757	756	756	700	189
2009-07-22	755	756	755	756	400	189
2009-07-21	750	751	750	751	1,800	187.75
2009-07-17	780	780	740	750	4,800	187.50
2009-07-16	780	790	780	780	9,100	195
2009-07-15	770	770	740	770	8,900	192.50
2009-07-14	760	760	740	750	9,300	187.50
2009-07-13	785	790	750	750	9,800	187.50
2009-07-10	779	785	736	765	11,100	191.25
2009-07-09	725	790	725	785	14,600	196.25
2009-07-08	711	725	701	701	9,400	175.25
2009-07-07	707	711	705	710	4,300	177.50
2009-07-06	700	705	697	705	5,500	176.25
2009-07-03	697	698	688	697	4,700	174.25
2009-07-02	690	699	685	697	4,800	174.25
2009-07-01	689	689	680	680	5,200	170
2009-06-30	689	689	689	689	1,100	172.25
2009-06-29	657	657	657	657	200	164.25
2009-06-26	677	677	677	677	100	169.25
2009-06-25	647	647	647	647	400	161.75
2009-06-23	687	687	687	687	100	171.75
2009-06-22	651	651	651	651	400	162.75
2009-06-19	650	651	650	651	500	162.75
2009-06-18	690	690	650	650	7,100	162.50
2009-06-17	690	690	680	690	2,200	172.50
2009-06-16	705	705	690	690	5,500	172.50
2009-06-15	681	700	681	700	2,300	175
2009-06-12	679	680	679	680	3,900	170
2009-06-11	665	670	650	650	6,100	162.50
2009-06-10	703	710	639	665	7,100	166.25
2009-06-09	682	713	682	713	4,900	178.25
2009-06-08	679	681	677	681	6,200	170.25
2009-06-05	678	680	678	679	2,800	169.75
2009-06-04	678	678	678	678	400	169.50
2009-06-03	676	676	675	675	1,300	168.75
2009-06-02	703	703	675	675	6,800	168.75
2009-06-01	650	670	650	670	6,200	167.50
2009-05-29	635	640	635	635	4,200	158.75
2009-05-28	630	635	630	635	700	158.75
2009-05-26	623	623	623	623	300	155.75
2009-05-25	616	620	616	620	1,600	155
2009-05-22	635	635	615	615	1,300	153.75
2009-05-21	620	635	620	635	3,800	158.75
2009-05-20	620	620	620	620	2,300	155
2009-05-19	620	620	620	620	100	155
2009-05-18	620	620	620	620	1,600	155
2009-05-15	620	620	610	620	1,800	155
2009-05-14	620	625	620	620	4,700	155
2009-05-13	630	630	600	600	5,100	150
2009-05-12	625	625	625	625	3,800	156.25
2009-05-11	610	619	609	611	3,500	152.75
2009-05-08	600	630	596	630	3,500	157.50
2009-05-07	593	600	580	600	4,700	150
2009-05-01	588	588	565	565	2,800	141.25
2009-04-30	581	586	560	560	2,300	140
2009-04-28	555	558	555	555	2,300	138.75
2009-04-27	582	582	572	575	900	143.75
2009-04-21	610	610	580	600	500	150
2009-04-20	608	608	608	608	200	152
2009-04-17	611	611	611	611	100	152.75
2009-04-16	621	631	621	631	2,500	157.75
2009-04-15	635	635	602	611	4,400	152.75
2009-04-14	635	635	615	615	3,700	153.75
2009-04-13	619	630	619	620	7,900	155
2009-04-10	590	590	589	590	4,300	147.50
2009-04-09	620	620	620	620	1,100	155
2009-04-08	620	620	610	620	1,500	155
2009-04-07	620	620	613	620	3,200	155
2009-04-06	620	620	618	620	2,200	155
2009-04-03	618	618	618	618	1,000	154.50
2009-04-02	647	647	595	623	2,100	155.75
2009-04-01	650	650	648	648	2,100	162
2009-03-31	630	632	628	630	5,100	157.50
2009-03-30	634	634	604	622	5,600	155.50
2009-03-27	605	634	605	634	3,200	158.50
2009-03-26	595	595	595	595	1,000	148.75
2009-03-25	634	634	615	615	4,200	153.75
2009-03-24	639	639	630	635	3,800	158.75
2009-03-23	640	640	640	640	3,800	160
2009-03-19	645	645	640	640	3,500	160
2009-03-18	645	645	639	645	3,500	161.25
2009-03-17	646	646	640	645	3,200	161.25
2009-03-16	649	649	645	649	6,000	162.25
2009-03-13	639	639	635	639	5,300	159.75
2009-03-12	638	639	635	639	5,200	159.75
2009-03-11	638	638	618	634	4,800	158.50
2009-03-10	639	640	607	638	7,800	159.50
2009-03-09	620	640	620	639	7,000	159.75
2009-03-06	600	625	600	615	4,700	153.75
2009-03-05	581	600	580	600	3,200	150
2009-03-04	565	571	565	571	1,700	142.75
2009-03-03	546	565	546	565	800	141.25
2009-03-02	550	601	520	520	5,300	130
2009-02-27	535	560	535	560	3,900	140
2009-02-26	525	525	525	525	600	131.25
2009-02-25	525	525	520	520	2,500	130
2009-02-24	515	525	515	525	2,000	131.25
2009-02-23	505	515	500	515	1,400	128.75
2009-02-20	505	505	505	505	200	126.25
2009-02-19	510	510	505	505	1,200	126.25
2009-02-18	500	520	500	510	1,500	127.50
2009-02-17	500	500	500	500	7,900	125
2009-02-16	477	478	477	478	3,900	119.50
2009-02-13	498	498	445	455	5,500	113.75
2009-02-12	485	485	480	480	4,300	120
2009-02-10	485	493	483	485	5,300	121.25
2009-02-09	499	499	484	495	2,000	123.75
2009-02-06	488	488	470	480	3,700	120
2009-02-05	475	475	475	475	100	118.75
2009-02-04	480	480	480	480	700	120
2009-02-03	504	504	504	504	1,600	126
2009-02-02	501	501	480	480	1,900	120
2009-01-30	478	478	478	478	1,400	119.50
2009-01-29	456	456	456	456	1,000	114
2009-01-28	456	456	456	456	1,400	114
2009-01-27	445	455	445	455	700	113.75
2009-01-22	500	500	500	500	1,000	125
2009-01-19	507	507	477	477	200	119.25
2009-01-16	517	518	517	517	6,200	129.25
2009-01-15	488	495	488	493	500	123.25
2009-01-14	499	500	457	465	5,100	116.25
2009-01-13	494	495	494	494	3,300	123.50
2009-01-09	494	495	494	495	4,800	123.75
2009-01-08	493	494	490	494	500	123.50
2009-01-07	492	493	491	493	2,000	123.25
2009-01-06	488	490	488	490	4,300	122.50
2009-01-05	469	469	464	465	300	116.25

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