7820 ニホンフラッシュ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,603	1,680	1,603	1,680	20,600	420
2012-12-27	1,600	1,620	1,600	1,603	11,800	400.75
2012-12-26	1,648	1,663	1,600	1,600	15,300	400
2012-12-25	1,651	1,694	1,645	1,647	12,500	411.75
2012-12-21	1,714	1,719	1,680	1,681	22,600	420.25
2012-12-20	1,690	1,712	1,685	1,710	38,700	427.50
2012-12-19	1,650	1,685	1,645	1,683	46,000	420.75
2012-12-18	1,640	1,664	1,600	1,650	28,400	412.50
2012-12-17	1,654	1,685	1,628	1,628	14,700	407
2012-12-14	1,712	1,712	1,641	1,660	32,800	415
2012-12-13	1,750	1,750	1,661	1,691	118,700	422.75
2012-12-12	1,529	1,800	1,500	1,790	45,500	447.50
2012-12-11	1,529	1,530	1,483	1,509	7,900	377.25
2012-12-10	1,525	1,549	1,520	1,529	7,600	382.25
2012-12-07	1,541	1,541	1,520	1,521	3,900	380.25
2012-12-06	1,511	1,550	1,511	1,540	8,300	385
2012-12-05	1,478	1,552	1,475	1,510	42,200	377.50
2012-12-04	1,500	1,500	1,400	1,448	16,400	362
2012-12-03	1,549	1,550	1,500	1,500	7,600	375
2012-11-30	1,554	1,554	1,515	1,541	8,300	385.25
2012-11-29	1,470	1,550	1,470	1,550	15,200	387.50
2012-11-28	1,420	1,480	1,420	1,465	10,700	366.25
2012-11-27	1,414	1,447	1,354	1,447	28,500	361.75
2012-11-26	1,404	1,440	1,400	1,400	7,900	350
2012-11-22	1,396	1,405	1,388	1,399	5,400	349.75
2012-11-21	1,383	1,389	1,349	1,386	6,600	346.50
2012-11-20	1,344	1,396	1,340	1,383	6,300	345.75
2012-11-19	1,344	1,344	1,230	1,321	12,800	330.25
2012-11-16	1,355	1,370	1,348	1,350	11,300	337.50
2012-11-15	1,358	1,384	1,324	1,358	9,300	339.50
2012-11-14	1,260	1,340	1,260	1,321	7,500	330.25
2012-11-13	1,265	1,289	1,212	1,259	17,600	314.75
2012-11-12	1,279	1,279	1,213	1,235	29,200	308.75
2012-11-09	1,310	1,310	1,259	1,279	21,000	319.75
2012-11-08	1,352	1,370	1,325	1,325	15,000	331.25
2012-11-07	1,365	1,380	1,352	1,367	13,300	341.75
2012-11-06	1,430	1,439	1,316	1,365	63,100	341.25
2012-11-05	1,487	1,560	1,400	1,446	38,200	361.50
2012-11-02	1,491	1,493	1,483	1,483	4,100	370.75
2012-11-01	1,469	1,495	1,469	1,490	4,700	372.50
2012-10-31	1,500	1,519	1,467	1,475	8,100	368.75
2012-10-30	1,489	1,530	1,480	1,489	5,800	372.25
2012-10-29	1,420	1,498	1,406	1,466	5,400	366.50
2012-10-26	1,430	1,480	1,415	1,450	43,800	362.50
2012-10-25	1,550	1,589	1,402	1,490	45,900	372.50
2012-10-24	1,555	1,563	1,530	1,550	13,800	387.50
2012-10-23	1,580	1,593	1,551	1,593	14,600	398.25
2012-10-22	1,590	1,603	1,565	1,590	12,400	397.50
2012-10-19	1,601	1,617	1,601	1,603	3,600	400.75
2012-10-18	1,626	1,626	1,599	1,601	15,800	400.25
2012-10-17	1,668	1,668	1,611	1,648	6,500	412
2012-10-16	1,690	1,695	1,638	1,668	15,700	417
2012-10-15	1,585	1,669	1,570	1,651	25,800	412.75
2012-10-12	1,570	1,590	1,562	1,585	5,400	396.25
2012-10-11	1,580	1,590	1,554	1,570	6,400	392.50
2012-10-10	1,590	1,600	1,536	1,580	12,000	395
2012-10-09	1,609	1,610	1,575	1,610	12,400	402.50
2012-10-05	1,539	1,638	1,515	1,610	32,300	402.50
2012-10-04	1,520	1,570	1,511	1,515	8,700	378.75
2012-10-03	1,599	1,640	1,434	1,520	34,000	380
2012-10-02	1,495	1,600	1,478	1,570	28,700	392.50
2012-10-01	1,480	1,510	1,460	1,475	15,600	368.75
2012-09-28	1,522	1,524	1,464	1,477	7,600	369.25
2012-09-27	1,435	1,514	1,420	1,492	16,400	373
2012-09-26	1,518	1,518	1,430	1,435	18,400	358.75
2012-09-25	1,539	1,548	1,495	1,528	18,700	382
2012-09-24	1,552	1,599	1,511	1,524	21,000	381
2012-09-21	1,630	1,660	1,551	1,631	31,400	407.75
2012-09-20	1,690	1,740	1,640	1,670	41,100	417.50
2012-09-19	1,503	1,699	1,496	1,660	44,300	415
2012-09-18	1,490	1,610	1,390	1,580	63,500	395
2012-09-14	1,611	1,620	1,515	1,550	58,000	387.50
2012-09-13	1,580	1,605	1,565	1,600	32,100	400
2012-09-12	1,498	1,650	1,498	1,650	113,400	412.50
2012-09-11	1,525	1,525	1,450	1,455	31,100	363.75
2012-09-10	1,400	1,543	1,400	1,530	75,600	382.50
2012-09-07	1,350	1,440	1,330	1,400	79,800	350
2012-09-06	1,249	1,314	1,242	1,314	30,800	328.50
2012-09-05	1,253	1,265	1,230	1,234	18,400	308.50
2012-09-04	1,340	1,348	1,261	1,283	23,500	320.75
2012-09-03	1,270	1,367	1,270	1,310	37,500	327.50
2012-08-31	1,176	1,230	1,175	1,225	29,000	306.25
2012-08-30	1,155	1,213	1,145	1,170	42,400	292.50
2012-08-29	1,081	1,110	1,081	1,096	3,500	274
2012-08-28	1,090	1,097	1,070	1,081	5,200	270.25
2012-08-27	1,100	1,109	1,089	1,090	3,400	272.50
2012-08-24	1,095	1,120	1,085	1,100	2,600	275
2012-08-23	1,100	1,105	1,073	1,095	2,500	273.75
2012-08-22	1,100	1,105	1,073	1,100	1,800	275
2012-08-21	1,084	1,109	1,070	1,109	3,400	277.25
2012-08-20	1,047	1,084	1,047	1,084	5,900	271
2012-08-17	1,051	1,051	1,025	1,027	6,800	256.75
2012-08-16	1,080	1,080	1,050	1,063	5,800	265.75
2012-08-15	1,120	1,120	1,060	1,080	6,400	270
2012-08-14	1,116	1,130	1,096	1,130	6,900	282.50
2012-08-13	1,150	1,150	1,110	1,119	7,600	279.75
2012-08-10	1,165	1,170	1,130	1,165	11,800	291.25
2012-08-09	1,128	1,190	1,125	1,166	42,700	291.50
2012-08-08	1,079	1,125	1,011	1,125	17,700	281.25
2012-08-07	1,051	1,120	1,051	1,080	11,900	270
2012-08-06	990	1,059	990	1,043	10,200	260.75
2012-08-03	1,020	1,020	985	990	2,800	247.50
2012-08-02	1,030	1,039	1,020	1,020	2,500	255
2012-08-01	1,058	1,058	1,020	1,030	4,200	257.50
2012-07-31	1,025	1,050	1,024	1,049	3,800	262.25
2012-07-30	1,015	1,076	1,013	1,020	5,900	255
2012-07-27	970	990	970	985	1,500	246.25
2012-07-26	974	985	970	970	3,000	242.50
2012-07-25	954	990	954	975	2,800	243.75
2012-07-24	939	960	926	960	10,500	240
2012-07-23	1,002	1,002	970	970	12,700	242.50
2012-07-20	1,058	1,058	1,000	1,030	13,300	257.50
2012-07-19	1,062	1,088	1,045	1,057	16,000	264.25
2012-07-18	1,150	1,150	1,013	1,110	18,700	277.50
2012-07-17	1,157	1,178	1,136	1,145	6,500	286.25
2012-07-13	1,152	1,174	1,131	1,156	10,500	289
2012-07-12	1,156	1,163	1,118	1,152	14,200	288
2012-07-11	1,105	1,165	1,105	1,150	10,200	287.50
2012-07-10	1,117	1,135	1,104	1,105	18,500	276.25
2012-07-09	1,101	1,120	1,099	1,117	9,500	279.25
2012-07-06	1,161	1,161	1,120	1,120	10,600	280
2012-07-05	1,180	1,180	1,161	1,174	6,000	293.50
2012-07-04	1,221	1,230	1,162	1,198	19,500	299.50
2012-07-03	1,141	1,230	1,140	1,201	33,600	300.25
2012-07-02	1,150	1,150	1,120	1,149	30,500	287.25
2012-06-29	1,082	1,128	1,080	1,123	23,300	280.75
2012-06-28	1,099	1,099	1,082	1,082	5,500	270.50
2012-06-27	1,080	1,100	1,073	1,091	2,300	272.75
2012-06-26	1,089	1,098	1,066	1,080	10,000	270
2012-06-25	1,115	1,125	1,045	1,124	25,200	281
2012-06-22	1,105	1,125	1,105	1,124	4,500	281
2012-06-21	1,122	1,135	1,101	1,135	8,100	283.75
2012-06-20	1,132	1,150	1,106	1,121	19,300	280.25
2012-06-19	1,138	1,160	1,101	1,124	13,100	281
2012-06-18	1,192	1,192	1,120	1,140	47,200	285
2012-06-15	1,190	1,230	1,146	1,162	47,300	290.50
2012-06-14	1,077	1,140	1,077	1,130	27,200	282.50
2012-06-13	1,099	1,100	1,073	1,076	11,600	269
2012-06-12	1,013	1,099	1,013	1,070	37,200	267.50
2012-06-11	1,005	1,025	1,005	1,012	14,800	253
2012-06-08	1,010	1,021	995	1,003	16,600	250.75
2012-06-07	990	1,030	983	1,003	13,400	250.75
2012-06-06	975	999	975	990	2,700	247.50
2012-06-05	990	990	976	990	3,200	247.50
2012-06-04	978	990	961	990	9,300	247.50
2012-06-01	1,030	1,060	993	1,008	32,100	252
2012-05-31	1,001	1,030	984	1,030	37,200	257.50
2012-05-30	989	989	961	976	4,500	244
2012-05-29	960	985	954	985	15,000	246.25
2012-05-28	945	980	945	960	22,700	240
2012-05-25	970	975	961	975	7,000	243.75
2012-05-24	985	999	976	980	15,700	245
2012-05-23	1,045	1,045	976	987	15,200	246.75
2012-05-22	981	1,060	981	1,040	46,700	260
2012-05-21	983	995	949	981	33,900	245.25
2012-05-18	1,029	1,030	972	998	17,800	249.50
2012-05-17	981	1,043	970	1,043	43,400	260.75
2012-05-16	955	996	951	980	28,400	245
2012-05-15	924	960	915	930	28,000	232.50
2012-05-14	1,028	1,028	960	977	31,900	244.25
2012-05-11	967	1,031	963	1,031	79,000	257.75
2012-05-10	885	1,035	879	1,012	59,100	253
2012-05-09	885	890	870	885	5,600	221.25
2012-05-08	859	888	850	888	7,400	222
2012-05-07	889	889	855	859	6,500	214.75
2012-05-02	845	889	845	876	11,800	219
2012-05-01	840	844	835	840	7,700	210
2012-04-27	843	843	786	835	13,200	208.75
2012-04-26	850	855	843	843	4,500	210.75
2012-04-25	866	881	841	847	13,200	211.75
2012-04-24	866	874	866	866	6,000	216.50
2012-04-23	871	905	871	874	17,000	218.50
2012-04-20	870	878	867	878	8,500	219.50
2012-04-19	897	897	870	870	7,400	217.50
2012-04-18	910	910	884	898	16,900	224.50
2012-04-17	940	940	910	922	10,500	230.50
2012-04-16	871	980	871	940	31,000	235
2012-04-13	871	890	860	873	40,500	218.25
2012-04-12	820	875	815	870	15,200	217.50
2012-04-11	805	810	790	810	12,300	202.50
2012-04-10	825	825	800	815	24,800	203.75
2012-04-09	828	828	774	828	9,300	207
2012-04-06	797	828	797	828	46,000	207
2012-04-05	739	762	733	750	2,100	187.50
2012-04-04	795	795	780	784	12,600	196
2012-04-03	774	795	774	795	15,800	198.75
2012-04-02	769	784	765	784	30,300	196
2012-03-30	774	774	760	767	1,900	191.75
2012-03-29	728	775	728	774	2,200	193.50
2012-03-28	722	729	701	729	1,000	182.25
2012-03-27	725	740	725	727	2,600	181.75
2012-03-26	750	750	724	724	4,500	181
2012-03-23	750	750	724	735	3,700	183.75
2012-03-22	775	775	735	750	3,900	187.50
2012-03-21	763	770	760	770	7,000	192.50
2012-03-19	740	760	740	746	11,700	186.50
2012-03-16	735	749	735	749	10,900	187.25
2012-03-15	735	735	730	735	7,600	183.75
2012-03-14	730	735	709	718	21,200	179.50
2012-03-13	717	750	713	730	14,000	182.50
2012-03-12	645	682	645	682	9,900	170.50
2012-03-09	615	616	613	616	2,600	154
2012-03-08	625	627	607	615	3,200	153.75
2012-03-07	619	620	619	620	1,200	155
2012-03-06	618	620	618	620	2,100	155
2012-03-05	612	620	612	618	3,100	154.50
2012-03-02	602	609	602	609	1,800	152.25
2012-03-01	606	607	596	596	2,600	149
2012-02-29	597	603	596	596	3,100	149
2012-02-28	590	598	590	596	2,400	149
2012-02-27	591	595	580	595	5,400	148.75
2012-02-24	593	593	580	590	2,300	147.50
2012-02-23	580	593	570	593	7,500	148.25
2012-02-22	570	574	565	574	1,100	143.50
2012-02-21	575	578	570	570	2,800	142.50
2012-02-20	566	573	566	573	800	143.25
2012-02-17	563	567	563	565	2,700	141.25
2012-02-16	571	571	563	563	2,000	140.75
2012-02-15	571	578	571	575	2,800	143.75
2012-02-14	578	578	571	571	800	142.75
2012-02-13	577	579	567	578	3,900	144.50
2012-02-10	583	583	570	576	4,000	144
2012-02-09	571	585	571	583	8,500	145.75
2012-02-08	585	585	570	570	6,900	142.50
2012-02-07	591	600	580	589	10,900	147.25
2012-02-06	533	600	520	591	7,500	147.75
2012-02-03	530	533	530	533	2,100	133.25
2012-02-02	528	532	522	531	1,500	132.75
2012-02-01	528	528	528	528	600	132
2012-01-31	524	536	524	528	2,700	132
2012-01-30	528	529	522	525	1,400	131.25
2012-01-27	521	529	521	529	600	132.25
2012-01-26	522	528	520	521	1,300	130.25
2012-01-25	521	521	520	520	1,100	130
2012-01-24	520	520	520	520	1,600	130
2012-01-23	515	520	515	520	1,400	130
2012-01-20	506	510	501	510	2,400	127.50
2012-01-19	502	508	500	502	6,200	125.50
2012-01-18	520	520	500	512	5,400	128
2012-01-17	520	520	520	520	900	130
2012-01-16	531	531	526	526	700	131.50
2012-01-13	532	532	531	531	1,100	132.75
2012-01-12	537	537	532	532	1,300	133
2012-01-11	537	538	537	537	2,100	134.25
2012-01-10	538	538	533	537	2,400	134.25
2012-01-06	538	540	538	538	800	134.50
2012-01-05	538	540	535	535	2,600	133.75
2012-01-04	535	535	535	535	700	133.75

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