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