7820 ニホンフラッシュ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,582	2,630	2,582	2,612	10,300	653
2013-12-27	2,615	2,630	2,580	2,580	10,400	645
2013-12-26	2,590	2,625	2,576	2,610	6,600	652.50
2013-12-25	2,500	2,550	2,478	2,550	15,100	637.50
2013-12-24	2,520	2,525	2,511	2,520	10,400	630
2013-12-20	2,537	2,537	2,500	2,517	9,300	629.25
2013-12-19	2,510	2,550	2,510	2,510	13,100	627.50
2013-12-18	2,533	2,569	2,530	2,533	8,000	633.25
2013-12-17	2,600	2,602	2,552	2,570	5,200	642.50
2013-12-16	2,623	2,645	2,568	2,600	18,700	650
2013-12-13	2,666	2,666	2,615	2,622	10,300	655.50
2013-12-12	2,650	2,670	2,608	2,625	13,600	656.25
2013-12-11	2,570	2,660	2,530	2,600	22,400	650
2013-12-10	2,556	2,570	2,522	2,570	7,500	642.50
2013-12-09	2,558	2,585	2,530	2,585	8,700	646.25
2013-12-06	2,552	2,596	2,545	2,545	16,800	636.25
2013-12-05	2,581	2,621	2,575	2,588	12,300	647
2013-12-04	2,575	2,626	2,574	2,620	9,500	655
2013-12-03	2,562	2,645	2,525	2,599	11,300	649.75
2013-12-02	2,612	2,691	2,570	2,612	12,900	653
2013-11-29	2,638	2,638	2,579	2,590	3,200	647.50
2013-11-28	2,610	2,625	2,607	2,611	1,600	652.75
2013-11-27	2,601	2,633	2,601	2,633	9,000	658.25
2013-11-26	2,660	2,660	2,612	2,631	9,400	657.75
2013-11-25	2,740	2,740	2,656	2,660	5,400	665
2013-11-22	2,749	2,749	2,700	2,727	9,300	681.75
2013-11-21	2,775	2,780	2,750	2,775	6,100	693.75
2013-11-20	2,729	2,770	2,679	2,770	11,400	692.50
2013-11-19	2,689	2,730	2,639	2,716	10,700	679
2013-11-18	2,749	2,750	2,678	2,730	10,000	682.50
2013-11-15	2,748	2,748	2,699	2,724	10,400	681
2013-11-14	2,649	2,710	2,649	2,699	15,200	674.75
2013-11-13	2,550	2,610	2,550	2,600	14,500	650
2013-11-12	2,650	2,692	2,634	2,650	5,200	662.50
2013-11-11	2,800	2,815	2,645	2,648	12,100	662
2013-11-08	2,640	2,775	2,640	2,775	18,000	693.75
2013-11-07	2,770	2,790	2,605	2,645	24,900	661.25
2013-11-06	2,663	2,760	2,650	2,760	19,900	690
2013-11-05	2,606	2,670	2,589	2,647	19,200	661.75
2013-11-01	2,540	2,570	2,501	2,540	9,600	635
2013-10-31	2,603	2,609	2,525	2,540	6,300	635
2013-10-30	2,618	2,690	2,584	2,603	18,200	650.75
2013-10-29	2,518	2,645	2,510	2,640	33,200	660
2013-10-28	2,533	2,624	2,530	2,550	24,600	637.50
2013-10-25	2,544	2,550	2,471	2,501	55,000	625.25
2013-10-24	2,547	2,647	2,540	2,594	52,500	648.50
2013-10-23	2,707	2,728	2,697	2,697	7,900	674.25
2013-10-22	2,720	2,750	2,706	2,707	2,300	676.75
2013-10-21	2,768	2,774	2,730	2,750	4,000	687.50
2013-10-18	2,780	2,789	2,746	2,768	9,500	692
2013-10-17	2,750	2,800	2,700	2,780	17,700	695
2013-10-16	2,800	2,800	2,726	2,750	15,400	687.50
2013-10-15	2,807	2,890	2,795	2,810	10,100	702.50
2013-10-11	2,900	2,900	2,798	2,804	20,500	701
2013-10-10	2,680	2,850	2,680	2,835	21,100	708.75
2013-10-09	2,550	2,730	2,515	2,706	25,800	676.50
2013-10-08	2,453	2,580	2,453	2,550	7,700	637.50
2013-10-07	2,521	2,571	2,418	2,529	15,800	632.25
2013-10-04	2,521	2,650	2,458	2,545	25,100	636.25
2013-10-03	2,703	2,708	2,560	2,708	19,500	677
2013-10-02	2,698	2,723	2,680	2,718	35,400	679.50
2013-10-01	2,689	2,720	2,675	2,697	41,000	674.25
2013-09-30	2,400	2,745	2,400	2,620	77,800	655
2013-09-27	2,280	2,419	2,280	2,419	37,300	604.75
2013-09-26	2,199	2,245	2,189	2,245	13,900	561.25
2013-09-25	2,200	2,200	2,158	2,195	6,400	548.75
2013-09-24	2,149	2,200	2,149	2,180	5,600	545
2013-09-20	2,187	2,200	2,158	2,181	6,600	545.25
2013-09-19	2,205	2,232	2,186	2,199	13,100	549.75
2013-09-18	2,250	2,250	2,199	2,201	10,000	550.25
2013-09-17	2,190	2,230	2,152	2,200	21,800	550
2013-09-13	2,230	2,239	2,180	2,190	12,600	547.50
2013-09-12	2,200	2,240	2,200	2,239	13,200	559.75
2013-09-11	2,268	2,269	2,200	2,201	26,500	550.25
2013-09-10	2,152	2,239	2,150	2,204	62,500	551
2013-09-09	2,020	2,140	2,020	2,129	33,400	532.25
2013-09-06	2,000	2,004	1,970	1,998	19,800	499.50
2013-09-05	2,002	2,012	1,982	2,000	13,500	500
2013-09-04	2,007	2,017	1,982	2,007	14,900	501.75
2013-09-03	1,990	2,075	1,960	2,021	40,200	505.25
2013-09-02	1,952	1,992	1,901	1,950	14,400	487.50
2013-08-30	1,917	2,020	1,917	2,002	46,800	500.50
2013-08-29	1,751	1,894	1,746	1,856	15,700	464
2013-08-28	1,780	1,780	1,750	1,768	9,500	442
2013-08-27	1,811	1,820	1,800	1,800	5,600	450
2013-08-26	1,826	1,830	1,801	1,829	6,100	457.25
2013-08-23	1,870	1,873	1,810	1,826	15,000	456.50
2013-08-22	1,861	1,918	1,850	1,870	4,800	467.50
2013-08-21	1,854	1,890	1,854	1,888	4,400	472
2013-08-20	1,872	1,912	1,871	1,871	3,200	467.75
2013-08-19	1,920	1,921	1,892	1,903	2,000	475.75
2013-08-16	1,864	1,925	1,864	1,920	5,800	480
2013-08-15	1,933	1,945	1,856	1,916	6,700	479
2013-08-14	1,920	1,942	1,920	1,933	4,700	483.25
2013-08-13	1,855	1,916	1,850	1,901	8,300	475.25
2013-08-12	1,787	1,875	1,787	1,855	11,200	463.75
2013-08-09	1,915	1,927	1,875	1,892	9,100	473
2013-08-08	1,980	2,000	1,905	1,949	26,300	487.25
2013-08-07	1,951	2,000	1,951	1,985	10,800	496.25
2013-08-06	2,003	2,010	1,907	1,984	18,800	496
2013-08-05	2,137	2,154	2,002	2,030	32,700	507.50
2013-08-02	2,232	2,248	2,082	2,155	95,600	538.75
2013-08-01	1,762	2,082	1,720	2,082	115,300	520.50
2013-07-31	1,702	1,732	1,680	1,682	13,000	420.50
2013-07-30	1,714	1,770	1,704	1,742	11,400	435.50
2013-07-29	1,747	1,747	1,700	1,701	25,000	425.25
2013-07-26	1,781	1,800	1,760	1,769	17,800	442.25
2013-07-25	1,798	1,816	1,780	1,800	9,300	450
2013-07-24	1,830	1,830	1,780	1,780	18,600	445
2013-07-23	1,820	1,838	1,806	1,830	10,000	457.50
2013-07-22	1,902	1,902	1,846	1,854	13,900	463.50
2013-07-19	1,938	1,958	1,880	1,926	34,500	481.50
2013-07-18	1,761	1,880	1,761	1,862	38,600	465.50
2013-07-17	1,847	1,848	1,750	1,775	68,800	443.75
2013-07-16	2,006	2,018	1,836	1,847	52,200	461.75
2013-07-12	2,100	2,100	1,967	2,006	41,300	501.50
2013-07-11	2,075	2,117	2,061	2,110	15,700	527.50
2013-07-10	2,100	2,152	2,071	2,111	32,400	527.75
2013-07-09	2,090	2,138	2,090	2,095	24,500	523.75
2013-07-08	2,130	2,197	2,052	2,064	54,600	516
2013-07-05	2,000	2,054	1,972	2,038	27,000	509.50
2013-07-04	1,911	2,000	1,910	2,000	43,500	500
2013-07-03	1,995	2,027	1,900	1,903	53,000	475.75
2013-07-02	1,834	1,968	1,834	1,968	50,000	492
2013-07-01	1,808	1,832	1,770	1,820	30,700	455
2013-06-28	1,670	1,840	1,668	1,819	49,300	454.75
2013-06-27	1,680	1,680	1,531	1,628	40,200	407
2013-06-26	1,770	1,799	1,640	1,640	50,700	410
2013-06-25	1,845	1,845	1,700	1,744	66,500	436
2013-06-24	2,000	2,020	1,870	1,884	36,400	471
2013-06-21	1,982	1,984	1,860	1,960	41,200	490
2013-06-20	2,082	2,090	2,028	2,033	20,600	508.25
2013-06-19	2,170	2,216	2,088	2,096	24,100	524
2013-06-18	2,190	2,223	2,159	2,160	12,900	540
2013-06-17	2,160	2,244	2,160	2,189	18,700	547.25
2013-06-14	2,330	2,330	2,160	2,160	41,700	540
2013-06-13	2,400	2,422	2,216	2,280	48,300	570
2013-06-12	2,300	2,469	2,300	2,469	30,400	617.25
2013-06-11	2,240	2,470	2,240	2,470	41,800	617.50
2013-06-10	2,340	2,369	2,201	2,235	61,700	558.75
2013-06-07	2,090	2,200	1,981	2,090	74,100	522.50
2013-06-06	2,552	2,575	2,231	2,300	63,700	575
2013-06-05	2,700	2,740	2,620	2,635	47,100	658.75
2013-06-04	2,610	2,710	2,547	2,699	46,100	674.75
2013-06-03	2,700	2,789	2,696	2,710	19,000	677.50
2013-05-31	2,825	2,828	2,700	2,701	23,400	675.25
2013-05-30	2,789	2,829	2,715	2,776	23,600	694
2013-05-29	2,700	2,949	2,699	2,857	35,300	714.25
2013-05-28	2,586	2,710	2,550	2,600	47,800	650
2013-05-27	2,600	2,745	2,560	2,652	29,800	663
2013-05-24	2,870	2,870	2,550	2,693	54,200	673.25
2013-05-23	3,160	3,190	2,601	2,720	84,100	680
2013-05-22	3,350	3,380	3,225	3,300	19,600	825
2013-05-21	3,330	3,395	3,310	3,340	23,300	835
2013-05-20	3,400	3,440	3,340	3,355	21,200	838.75
2013-05-17	3,140	3,340	3,105	3,335	28,100	833.75
2013-05-16	3,275	3,345	2,904	3,200	87,600	800
2013-05-15	3,535	3,580	3,270	3,275	51,000	818.75
2013-05-14	3,485	3,485	3,340	3,465	34,600	866.25
2013-05-13	3,400	3,485	3,375	3,450	52,400	862.50
2013-05-10	3,325	3,405	3,260	3,310	96,500	827.50
2013-05-09	3,500	3,550	3,320	3,355	165,000	838.75
2013-05-08	3,775	3,800	3,650	3,675	52,700	918.75
2013-05-07	3,695	3,790	3,685	3,755	41,900	938.75
2013-05-02	3,650	3,650	3,555	3,625	34,700	906.25
2013-05-01	3,660	3,750	3,635	3,670	49,100	917.50
2013-04-30	3,640	3,665	3,600	3,635	40,600	908.75
2013-04-26	3,700	3,700	3,555	3,585	82,600	896.25
2013-04-25	3,300	3,595	3,250	3,595	92,900	898.75
2013-04-24	3,230	3,275	3,150	3,275	38,500	818.75
2013-04-23	3,270	3,280	3,210	3,235	29,300	808.75
2013-04-22	3,300	3,350	3,220	3,285	44,400	821.25
2013-04-19	3,300	3,330	3,200	3,245	33,200	811.25
2013-04-18	3,305	3,390	3,305	3,320	26,700	830
2013-04-17	3,385	3,440	3,335	3,335	55,000	833.75
2013-04-16	3,145	3,300	3,015	3,290	56,500	822.50
2013-04-15	3,000	3,200	2,990	3,190	69,900	797.50
2013-04-12	3,080	3,080	2,910	2,970	86,200	742.50
2013-04-11	3,135	3,150	3,080	3,085	42,600	771.25
2013-04-10	3,045	3,150	3,045	3,115	42,000	778.75
2013-04-09	3,195	3,195	3,055	3,100	43,500	775
2013-04-08	3,220	3,335	3,110	3,200	55,800	800
2013-04-05	3,410	3,535	3,210	3,220	58,200	805
2013-04-04	3,240	3,370	3,190	3,370	28,700	842.50
2013-04-03	3,410	3,500	3,240	3,310	43,800	827.50
2013-04-02	2,885	3,500	2,870	3,450	98,100	862.50
2013-04-01	3,530	3,535	3,180	3,285	72,700	821.25
2013-03-29	3,660	3,660	3,520	3,605	55,100	901.25
2013-03-28	3,850	3,900	3,700	3,720	35,400	930
2013-03-27	3,600	3,860	3,600	3,820	38,700	955
2013-03-26	3,615	3,655	3,520	3,600	38,300	900
2013-03-25	3,865	3,985	3,515	3,700	112,900	925
2013-03-22	3,690	3,925	3,630	3,865	69,900	966.25
2013-03-21	3,600	3,700	3,600	3,625	72,900	906.25
2013-03-19	3,295	3,470	3,285	3,440	59,300	860
2013-03-18	3,180	3,285	3,110	3,250	52,400	812.50
2013-03-15	3,140	3,140	3,065	3,125	29,900	781.25
2013-03-14	3,115	3,155	3,055	3,055	43,700	763.75
2013-03-13	3,150	3,150	3,020	3,045	48,700	761.25
2013-03-12	3,095	3,200	3,060	3,155	74,100	788.75
2013-03-11	2,945	2,999	2,910	2,999	54,800	749.75
2013-03-08	2,860	2,909	2,830	2,845	67,700	711.25
2013-03-07	2,950	2,987	2,860	2,866	50,200	716.50
2013-03-06	2,921	2,990	2,800	2,938	57,600	734.50
2013-03-05	2,992	3,180	2,923	2,978	103,800	744.50
2013-03-04	2,990	2,998	2,851	2,989	122,300	747.25
2013-03-01	2,541	2,800	2,541	2,768	61,900	692
2013-02-28	2,539	2,548	2,508	2,540	12,800	635
2013-02-27	2,545	2,549	2,450	2,539	27,700	634.75
2013-02-26	2,490	2,550	2,450	2,549	26,400	637.25
2013-02-25	2,630	2,650	2,470	2,500	66,700	625
2013-02-22	2,573	2,650	2,530	2,600	39,400	650
2013-02-21	2,640	2,845	2,610	2,700	61,000	675
2013-02-20	2,500	2,649	2,449	2,600	74,400	650
2013-02-19	2,383	2,475	2,383	2,459	74,300	614.75
2013-02-18	2,180	2,385	2,145	2,349	18,200	587.25
2013-02-15	2,230	2,230	2,100	2,230	18,300	557.50
2013-02-14	2,140	2,280	2,140	2,230	21,400	557.50
2013-02-13	2,285	2,294	2,105	2,240	28,700	560
2013-02-12	2,390	2,390	2,270	2,320	23,400	580
2013-02-08	2,399	2,400	2,282	2,398	42,600	599.50
2013-02-07	2,335	2,550	2,335	2,370	81,000	592.50
2013-02-06	2,211	2,390	2,190	2,389	86,500	597.25
2013-02-05	2,147	2,240	2,125	2,161	29,300	540.25
2013-02-04	2,101	2,147	2,075	2,133	15,100	533.25
2013-02-01	1,979	2,150	1,950	2,150	68,900	537.50
2013-01-31	1,970	1,981	1,948	1,979	14,300	494.75
2013-01-30	1,871	1,960	1,850	1,960	20,700	490
2013-01-29	1,906	1,920	1,865	1,870	12,300	467.50
2013-01-28	1,958	1,958	1,893	1,895	16,900	473.75
2013-01-25	1,995	1,995	1,902	1,930	37,200	482.50
2013-01-24	1,811	1,965	1,805	1,960	83,400	490
2013-01-23	1,733	1,842	1,733	1,820	86,900	455
2013-01-22	1,730	1,745	1,730	1,733	5,900	433.25
2013-01-21	1,735	1,755	1,727	1,727	18,100	431.75
2013-01-18	1,732	1,749	1,702	1,725	21,800	431.25
2013-01-17	1,717	1,730	1,692	1,729	23,900	432.25
2013-01-16	1,711	1,720	1,692	1,692	10,600	423
2013-01-15	1,730	1,730	1,688	1,705	18,500	426.25
2013-01-11	1,715	1,717	1,694	1,714	11,300	428.50
2013-01-10	1,731	1,740	1,680	1,702	28,500	425.50
2013-01-09	1,700	1,730	1,672	1,710	26,000	427.50
2013-01-08	1,703	1,716	1,689	1,715	12,500	428.75
2013-01-07	1,692	1,710	1,675	1,701	18,100	425.25
2013-01-04	1,721	1,721	1,672	1,676	20,500	419

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