7820 ニホンフラッシュ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	650	650	612	612	1,300	153
2010-12-29	653	654	650	650	300	162.50
2010-12-28	636	645	636	645	200	161.25
2010-12-27	626	636	626	636	600	159
2010-12-24	620	626	620	626	800	156.50
2010-12-22	620	620	613	620	800	155
2010-12-21	614	620	614	620	1,700	155
2010-12-20	614	614	614	614	100	153.50
2010-12-17	616	616	613	613	700	153.25
2010-12-15	631	631	631	631	1,100	157.75
2010-12-14	621	631	621	631	600	157.75
2010-12-13	619	640	619	621	500	155.25
2010-12-10	610	610	610	610	500	152.50
2010-12-09	615	615	610	610	700	152.50
2010-12-08	624	631	610	631	1,200	157.75
2010-12-03	634	634	634	634	600	158.50
2010-12-02	634	634	634	634	100	158.50
2010-12-01	630	630	626	626	300	156.50
2010-11-30	626	626	626	626	100	156.50
2010-11-29	626	626	626	626	200	156.50
2010-11-22	626	626	626	626	400	156.50
2010-11-19	626	626	626	626	500	156.50
2010-11-18	616	626	616	626	600	156.50
2010-11-16	650	650	631	631	600	157.75
2010-11-15	631	631	631	631	100	157.75
2010-11-12	631	631	631	631	400	157.75
2010-11-11	631	631	631	631	400	157.75
2010-11-10	621	631	621	631	800	157.75
2010-11-08	631	631	631	631	100	157.75
2010-11-05	639	639	632	632	1,700	158
2010-11-04	639	639	639	639	900	159.75
2010-11-02	639	639	639	639	800	159.75
2010-11-01	660	660	630	639	2,200	159.75
2010-10-29	660	660	660	660	100	165
2010-10-25	660	660	660	660	800	165
2010-10-22	640	660	640	660	300	165
2010-10-20	640	640	640	640	100	160
2010-10-15	645	645	640	640	800	160
2010-10-14	695	695	635	645	1,500	161.25
2010-10-13	675	695	675	695	1,200	173.75
2010-10-12	645	675	645	675	300	168.75
2010-10-08	645	645	645	645	400	161.25
2010-10-07	645	645	645	645	100	161.25
2010-10-06	645	647	645	647	400	161.75
2010-09-30	675	675	645	645	600	161.25
2010-09-28	673	675	673	675	200	168.75
2010-09-27	640	673	640	673	1,000	168.25
2010-09-22	630	640	630	640	1,100	160
2010-09-17	648	648	630	630	1,000	157.50
2010-09-16	658	658	658	658	700	164.50
2010-09-15	650	658	650	658	500	164.50
2010-09-14	640	650	640	650	600	162.50
2010-09-13	699	699	640	640	1,000	160
2010-09-10	642	700	642	700	400	175
2010-09-08	662	662	642	642	1,800	160.50
2010-09-06	640	640	640	640	600	160
2010-09-03	650	650	640	640	1,200	160
2010-09-02	650	650	650	650	3,100	162.50
2010-09-01	650	650	650	650	200	162.50
2010-08-31	650	650	640	640	600	160
2010-08-30	639	640	639	640	200	160
2010-08-27	650	650	620	630	500	157.50
2010-08-26	650	650	650	650	500	162.50
2010-08-25	650	650	650	650	500	162.50
2010-08-24	650	650	650	650	1,200	162.50
2010-08-23	650	650	630	650	600	162.50
2010-08-20	650	650	630	630	600	157.50
2010-08-19	650	650	630	630	900	157.50
2010-08-18	680	680	680	680	100	170
2010-08-16	690	690	690	690	500	172.50
2010-08-13	690	690	690	690	500	172.50
2010-08-12	690	690	690	690	500	172.50
2010-08-11	690	690	690	690	500	172.50
2010-08-10	690	690	690	690	400	172.50
2010-08-06	691	691	690	690	500	172.50
2010-08-05	695	695	695	695	100	173.75
2010-08-02	685	685	685	685	400	171.25
2010-07-30	685	685	685	685	200	171.25
2010-07-29	685	685	680	680	1,800	170
2010-07-26	700	700	700	700	300	175
2010-07-23	700	700	700	700	700	175
2010-07-21	700	700	700	700	1,800	175
2010-07-20	701	701	700	700	2,800	175
2010-07-15	701	701	701	701	3,100	175.25
2010-07-14	701	701	701	701	7,400	175.25
2010-07-13	701	701	701	701	300	175.25
2010-07-12	701	715	701	701	7,400	175.25
2010-07-09	700	701	700	701	2,500	175.25
2010-07-08	700	700	700	700	2,200	175
2010-07-07	718	718	700	702	2,900	175.50
2010-07-06	710	718	681	718	3,400	179.50
2010-07-05	700	710	698	710	1,900	177.50
2010-07-02	688	698	688	698	200	174.50
2010-07-01	688	698	688	688	1,600	172
2010-06-30	688	688	678	688	1,200	172
2010-06-29	688	688	688	688	100	172
2010-06-28	690	690	677	687	1,500	171.75
2010-06-24	685	705	685	705	2,400	176.25
2010-06-23	719	719	700	700	4,400	175
2010-06-22	719	719	700	719	4,300	179.75
2010-06-21	719	719	719	719	4,200	179.75
2010-06-18	710	719	710	719	1,300	179.75
2010-06-17	715	719	701	710	7,100	177.50
2010-06-16	710	720	710	720	1,700	180
2010-06-15	705	710	705	710	1,700	177.50
2010-06-14	700	705	700	705	2,300	176.25
2010-06-11	700	700	700	700	2,900	175
2010-06-10	700	700	700	700	1,600	175
2010-06-09	724	724	677	700	10,400	175
2010-06-08	724	724	724	724	3,500	181
2010-06-07	685	730	685	724	5,900	181
2010-06-04	724	745	723	730	2,500	182.50
2010-06-03	719	724	719	724	2,500	181
2010-06-02	719	719	719	719	3,800	179.75
2010-06-01	719	724	705	724	3,900	181
2010-05-31	719	725	700	719	7,300	179.75
2010-05-28	718	719	718	719	3,100	179.75
2010-05-27	715	718	700	718	4,200	179.50
2010-05-26	715	718	678	715	6,600	178.75
2010-05-25	718	718	715	715	3,000	178.75
2010-05-24	713	720	713	719	3,700	179.75
2010-05-21	713	713	700	713	4,100	178.25
2010-05-20	708	713	705	713	3,600	178.25
2010-05-19	698	709	690	708	4,800	177
2010-05-18	698	698	690	698	2,800	174.50
2010-05-17	698	699	678	698	3,200	174.50
2010-05-14	676	699	676	699	1,800	174.75
2010-05-13	669	679	663	676	2,100	169
2010-05-12	694	694	682	689	900	172.25
2010-05-11	695	695	685	695	1,100	173.75
2010-05-10	677	695	677	695	1,300	173.75
2010-05-07	698	698	673	695	2,200	173.75
2010-05-06	699	699	698	698	700	174.50
2010-04-30	700	700	695	699	1,400	174.75
2010-04-28	711	711	676	699	5,700	174.75
2010-04-27	710	711	695	711	4,400	177.75
2010-04-26	710	712	695	710	4,100	177.50
2010-04-23	708	710	695	710	3,500	177.50
2010-04-22	710	713	690	708	4,900	177
2010-04-21	710	714	700	710	2,500	177.50
2010-04-20	710	710	693	710	2,600	177.50
2010-04-19	700	710	695	710	2,400	177.50
2010-04-16	694	700	694	700	1,400	175
2010-04-15	689	694	689	694	700	173.50
2010-04-14	700	700	680	680	3,400	170
2010-04-13	715	718	680	680	7,000	170
2010-04-12	711	729	710	715	10,700	178.75
2010-04-09	673	673	671	673	500	168.25
2010-04-08	670	670	670	670	300	167.50
2010-04-07	663	674	663	674	200	168.50
2010-04-06	666	666	662	662	2,300	165.50
2010-04-05	698	698	668	668	1,200	167
2010-04-02	685	685	661	661	2,700	165.25
2010-04-01	690	707	689	707	600	176.75
2010-03-31	699	699	690	690	1,100	172.50
2010-03-29	699	699	699	699	100	174.75
2010-03-26	709	709	709	709	600	177.25
2010-03-25	711	711	710	710	1,100	177.50
2010-03-24	710	710	710	710	200	177.50
2010-03-23	711	711	710	710	1,200	177.50
2010-03-19	711	711	686	711	3,300	177.75
2010-03-18	711	718	700	711	2,300	177.75
2010-03-17	711	711	711	711	600	177.75
2010-03-16	711	711	711	711	2,400	177.75
2010-03-15	719	719	719	719	2,100	179.75
2010-03-12	719	722	688	719	3,600	179.75
2010-03-11	719	719	719	719	2,300	179.75
2010-03-10	706	720	700	720	4,800	180
2010-03-09	721	721	712	712	3,200	178
2010-03-05	723	723	721	721	2,100	180.25
2010-03-04	723	723	723	723	1,900	180.75
2010-03-03	723	723	720	723	1,400	180.75
2010-03-02	726	728	698	723	900	180.75
2010-03-01	700	728	686	728	1,200	182
2010-02-26	728	728	702	728	1,300	182
2010-02-24	728	728	728	728	1,100	182
2010-02-23	720	728	710	728	2,000	182
2010-02-22	720	728	705	720	4,000	180
2010-02-19	719	720	700	720	2,700	180
2010-02-18	719	720	710	719	3,000	179.75
2010-02-17	705	719	705	719	2,000	179.75
2010-02-16	700	705	700	705	1,300	176.25
2010-02-15	698	700	698	700	1,100	175
2010-02-12	697	698	697	698	1,500	174.50
2010-02-10	685	697	680	697	4,000	174.25
2010-02-09	678	700	677	700	3,500	175
2010-02-08	684	698	652	698	2,100	174.50
2010-02-05	680	699	669	698	2,500	174.50
2010-02-04	699	710	680	709	2,000	177.25
2010-02-03	680	709	680	699	1,100	174.75
2010-02-02	675	680	665	680	1,900	170
2010-02-01	700	700	670	700	1,500	175
2010-01-29	710	710	650	700	5,400	175
2010-01-28	756	756	702	710	7,200	177.50
2010-01-27	712	755	712	755	6,500	188.75
2010-01-26	690	714	690	711	6,500	177.75
2010-01-25	675	685	675	685	3,800	171.25
2010-01-22	655	675	655	675	2,000	168.75
2010-01-21	650	655	645	655	2,600	163.75
2010-01-20	640	650	639	650	3,100	162.50
2010-01-19	635	639	630	639	2,500	159.75
2010-01-18	615	635	615	635	1,300	158.75
2010-01-15	610	615	600	615	4,300	153.75
2010-01-14	600	610	600	609	1,700	152.25
2010-01-13	583	600	583	600	1,900	150
2010-01-12	565	583	565	583	3,300	145.75
2010-01-08	560	570	560	565	1,900	141.25
2010-01-07	542	556	540	556	4,800	139
2010-01-06	530	542	530	540	1,200	135
2010-01-05	531	532	520	520	2,800	130
2010-01-04	530	530	522	530	900	132.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31