7820 ニホンフラッシュ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,7592,9142,7582,88031,900720
2014-12-292,7522,7852,7502,75910,300689.75
2014-12-262,7202,7602,7202,7508,700687.50
2014-12-252,7342,7502,7002,73420,700683.50
2014-12-242,7702,8012,7002,73541,800683.75
2014-12-222,6502,7702,6502,76940,000692.25
2014-12-192,5562,6602,5422,63529,200658.75
2014-12-182,5002,5122,4822,5067,800626.50
2014-12-172,4012,5302,4012,49614,300624
2014-12-162,4502,4502,3222,41637,400604
2014-12-152,5302,5392,4752,4809,300620
2014-12-122,4302,5642,4302,54024,600635
2014-12-112,4502,4682,4122,41539,800603.75
2014-12-102,6512,6532,5002,54533,500636.25
2014-12-092,6852,7122,6062,68048,500670
2014-12-082,5752,6682,5492,62059,300655
2014-12-052,4552,4822,4252,4258,300606.25
2014-12-042,4402,4952,4212,49510,800623.75
2014-12-032,4402,4402,4302,4395,800609.75
2014-12-022,4452,4922,4042,4179,100604.25
2014-12-012,4982,4982,4202,4458,800611.25
2014-11-282,4992,4992,4452,48026,500620
2014-11-272,5002,5902,4212,50339,500625.75
2014-11-262,3962,4902,3762,48832,100622
2014-11-252,2272,3402,2272,30620,300576.50
2014-11-212,2502,2502,1662,17414,900543.50
2014-11-202,2112,2592,1802,25016,600562.50
2014-11-192,2742,2772,2302,2549,400563.50
2014-11-182,2462,2922,2062,23814,500559.50
2014-11-172,3502,3502,2312,26614,200566.50
2014-11-142,4322,4442,3362,35116,600587.75
2014-11-132,3392,4702,3392,47028,900617.50
2014-11-122,3002,3392,2812,33916,200584.75
2014-11-112,3302,3362,2802,28024,700570
2014-11-102,2302,2982,2222,29122,900572.75
2014-11-072,2452,2452,1372,16012,700540
2014-11-062,2482,2592,2002,24515,300561.25
2014-11-052,3002,3002,1752,22729,700556.75
2014-11-042,3462,4102,2332,30543,200576.25
2014-10-312,3302,3962,2902,34651,700586.50
2014-10-302,2932,3522,1212,330134,900582.50
2014-10-292,1532,2432,0302,243146,500560.75
2014-10-281,8301,8521,8111,84321,400460.75
2014-10-271,7951,9241,7901,85253,400463
2014-10-241,6871,7181,6831,71527,500428.75
2014-10-231,7061,7061,6151,64042,200410
2014-10-221,7501,7551,6661,67243,400418
2014-10-211,7911,8001,7261,73079,100432.50
2014-10-201,9001,9351,8551,87127,000467.75
2014-10-171,8751,8751,8551,8675,400466.75
2014-10-161,8501,8701,8411,85510,700463.75
2014-10-151,8801,9041,8521,90412,400476
2014-10-141,8931,9071,8411,88016,500470
2014-10-101,9801,9801,9211,94518,300486.25
2014-10-092,0502,0601,9992,0108,500502.50
2014-10-082,0582,0582,0122,04617,400511.50
2014-10-072,0822,1042,0702,0796,600519.75
2014-10-062,0922,1092,0852,0967,300524
2014-10-032,0392,0942,0252,09220,600523
2014-10-022,0882,1432,0242,06238,800515.50
2014-10-012,2102,2352,1782,18811,000547
2014-09-302,1542,2312,1532,2318,100557.75
2014-09-292,2002,2002,1562,1577,700539.25
2014-09-262,1712,1902,1522,1908,900547.50
2014-09-252,2302,2482,1702,17216,800543
2014-09-242,2462,2462,2022,22913,800557.25
2014-09-222,2482,2592,2342,24811,000562
2014-09-192,2442,2812,2352,24811,800562
2014-09-182,3642,3642,2462,25118,700562.75
2014-09-172,3682,3702,2832,36617,400591.50
2014-09-162,2802,3702,2802,36821,400592
2014-09-122,2262,2792,1812,27920,800569.75
2014-09-112,2872,2872,2242,22612,400556.50
2014-09-102,2422,3002,2422,2878,900571.75
2014-09-092,3232,3302,2512,2759,900568.75
2014-09-082,3432,3512,3002,30015,100575
2014-09-052,3112,3482,2912,34110,800585.25
2014-09-042,3482,3482,2912,31528,700578.75
2014-09-032,3382,3862,3202,34823,100587
2014-09-022,3302,3712,3302,33529,000583.75
2014-09-012,3692,3692,2352,32765,900581.75
2014-08-292,4112,4202,3562,39915,200599.75
2014-08-282,4502,4602,4302,44915,200612.25
2014-08-272,4752,4752,4442,46116,800615.25
2014-08-262,4862,4902,4612,47511,000618.75
2014-08-252,3972,4952,3972,48039,700620
2014-08-222,3762,4002,3562,39726,300599.25
2014-08-212,4052,4112,3742,39828,300599.50
2014-08-202,5812,5942,3562,42935,800607.25
2014-08-192,6042,6042,5732,58919,600647.25
2014-08-182,5942,6322,5832,60413,900651
2014-08-152,6092,6152,5722,59417,000648.50
2014-08-142,5502,6302,5502,61217,300653
2014-08-132,5552,5602,5202,54311,100635.75
2014-08-122,5312,5502,5312,55016,300637.50
2014-08-112,4842,5502,4842,53113,500632.75
2014-08-082,4792,4842,4202,48424,900621
2014-08-072,4622,4972,4472,48421,800621
2014-08-062,4202,4772,4202,45919,700614.75
2014-08-052,4002,4942,4002,46523,600616.25
2014-08-042,4032,4032,3712,39713,700599.25
2014-08-012,3702,4082,2402,40434,500601
2014-07-312,4102,4302,3862,41634,600604
2014-07-302,2442,3702,2432,36536,700591.25
2014-07-292,2302,2482,2152,24015,400560
2014-07-282,2042,2402,1802,23419,500558.50
2014-07-252,2442,2492,2302,23512,900558.75
2014-07-242,2732,2752,2232,24119,000560.25
2014-07-232,1402,2762,1402,22352,200555.75
2014-07-222,0602,1472,0602,13625,300534
2014-07-181,9902,0531,9902,05317,800513.25
2014-07-172,0472,0522,0192,03615,000509
2014-07-162,0102,0541,9972,04628,700511.50
2014-07-152,0282,0281,9901,99013,500497.50
2014-07-142,0002,0201,9762,01410,000503.50
2014-07-111,9251,9851,9161,97426,700493.50
2014-07-102,1082,1081,9601,98554,200496.25
2014-07-092,0702,1402,0382,10999,900527.25
2014-07-081,9052,0481,8851,99969,700499.75
2014-07-071,8191,8731,8191,86538,300466.25
2014-07-041,8011,8151,7831,81321,100453.25
2014-07-031,7861,8001,7741,79940,100449.75
2014-07-021,8001,8141,7821,78230,600445.50
2014-07-011,8051,8051,7951,80025,500450
2014-06-301,8021,8231,7931,81631,600454
2014-06-271,8411,8411,7911,82628,800456.50
2014-06-261,8201,8771,8081,85311,000463.25
2014-06-251,8251,8401,8071,82023,200455
2014-06-241,8121,8371,8021,83221,900458
2014-06-231,8661,8691,8121,81252,200453
2014-06-201,8351,8401,8061,83217,500458
2014-06-191,7771,8581,7601,83043,100457.50
2014-06-181,8401,8431,7641,78030,700445
2014-06-171,8021,8701,8021,82243,100455.50
2014-06-161,7441,8301,7441,80073,100450
2014-06-131,6601,7091,6361,70469,100426
2014-06-121,5931,6321,5651,62021,300405
2014-06-111,6101,6111,5851,59532,400398.75
2014-06-101,6401,6411,6021,62226,600405.50
2014-06-091,6401,6701,6101,62953,900407.25
2014-06-061,6131,6211,5921,61016,900402.50
2014-06-051,6391,6391,5831,60531,600401.25
2014-06-041,6731,6801,6181,63934,400409.75
2014-06-031,6001,6601,5701,66049,000415
2014-06-021,6001,6001,5501,58734,500396.75
2014-05-301,6541,6891,5511,58437,400396
2014-05-291,5301,6281,5291,62240,600405.50
2014-05-281,5151,5301,5051,51729,100379.25
2014-05-271,5331,5501,5151,51521,800378.75
2014-05-261,5691,5781,5151,53332,000383.25
2014-05-231,5321,5401,5051,52931,900382.25
2014-05-221,5171,5311,5011,51538,800378.75
2014-05-211,5311,5311,5001,51612,400379
2014-05-201,5991,5991,5251,54038,300385
2014-05-191,6601,6631,5551,55629,600389
2014-05-161,6901,6901,6581,67324,100418.25
2014-05-151,7251,7321,6821,68822,800422
2014-05-141,7841,7841,7251,72513,500431.25
2014-05-131,7651,7701,7251,7459,300436.25
2014-05-121,8101,8481,7551,76710,800441.75
2014-05-091,8201,8391,7801,80911,900452.25
2014-05-081,8521,8531,8301,83016,900457.50
2014-05-071,8601,8691,8201,85215,000463
2014-05-021,9801,9871,8521,85330,000463.25
2014-05-011,9511,9661,9081,95241,100488
2014-04-301,9402,0881,9202,03719,100509.25
2014-04-281,9191,9191,8751,9003,100475
2014-04-251,8881,9201,8771,9193,000479.75
2014-04-241,9101,9221,8631,9095,100477.25
2014-04-231,8261,9671,8261,9417,200485.25
2014-04-221,8311,8551,8101,8558,900463.75
2014-04-211,8461,8461,7661,83113,200457.75
2014-04-181,7901,7951,7611,7663,800441.50
2014-04-171,7861,8101,7801,8054,400451.25
2014-04-161,7391,7861,7151,7864,500446.50
2014-04-151,7391,7591,7341,7424,800435.50
2014-04-141,7991,7991,7211,7218,700430.25
2014-04-111,7801,8201,7521,7996,800449.75
2014-04-101,8111,8861,8111,8204,700455
2014-04-091,8321,8551,8151,8157,200453.75
2014-04-081,9001,9151,8501,8714,000467.75
2014-04-071,9911,9911,8711,8876,100471.75
2014-04-042,0302,0301,9992,0095,500502.25
2014-04-031,9502,0251,9382,02111,100505.25
2014-04-021,8591,9391,7981,93815,000484.50
2014-04-011,7501,8981,7501,81914,300454.75
2014-03-311,7701,7801,7231,75019,600437.50
2014-03-281,7041,7501,6951,75013,600437.50
2014-03-271,7011,7421,7011,71318,900428.25
2014-03-261,7271,7741,7271,74212,000435.50
2014-03-251,7671,7671,7101,72713,100431.75
2014-03-241,7331,7491,7021,7077,700426.75
2014-03-201,8221,8221,6931,69319,600423.25
2014-03-191,9181,9371,8121,82230,400455.50
2014-03-181,9851,9891,9431,9581,900489.50
2014-03-171,9591,9651,9441,9456,600486.25
2014-03-142,0262,0261,9601,99910,300499.75
2014-03-132,0442,0482,0032,0263,600506.50
2014-03-122,0512,0592,0442,0443,600511
2014-03-112,1342,1792,0952,10126,100525.25
2014-03-102,1562,2102,1342,18416,500546
2014-03-072,0512,2552,0412,20620,200551.50
2014-03-062,0552,0782,0202,05715,700514.25
2014-03-051,9982,0291,9822,00511,700501.25
2014-03-041,9741,9911,9701,9758,100493.75
2014-03-031,9881,9881,9521,9775,800494.25
2014-02-282,0082,0192,0002,0035,500500.75
2014-02-272,0502,0502,0012,03912,100509.75
2014-02-262,0992,0992,0532,0626,800515.50
2014-02-252,1322,1332,0902,1009,800525
2014-02-242,2622,2662,1502,15813,000539.50
2014-02-212,2502,2602,2502,2541,200563.50
2014-02-202,2532,2602,2202,2403,500560
2014-02-192,2662,2682,2522,2663,600566.50
2014-02-182,2882,2892,2562,2891,600572.25
2014-02-172,3052,3552,2512,2528,000563
2014-02-142,3202,3692,3032,3033,600575.75
2014-02-132,3692,3902,3202,3204,000580
2014-02-122,4102,4422,3832,3832,400595.75
2014-02-102,4492,4492,3702,3771,500594.25
2014-02-072,3332,3552,3232,3535,200588.25
2014-02-062,3762,3762,3202,3532,000588.25
2014-02-052,2922,3902,2202,37617,500594
2014-02-042,2782,3872,2462,34219,900585.50
2014-02-032,6002,6002,5102,57818,400644.50
2014-01-312,5702,6232,5702,6019,800650.25
2014-01-302,5742,6972,5562,57027,800642.50
2014-01-292,5012,5642,5012,56410,400641
2014-01-282,4802,4982,4262,49815,800624.50
2014-01-272,5312,5432,4842,51716,900629.25
2014-01-242,6602,6692,6232,6534,800663.25
2014-01-232,7252,7362,6802,68113,200670.25
2014-01-222,6662,7252,6562,71214,600678
2014-01-212,6802,7592,6762,69619,100674
2014-01-202,6502,6752,6372,6526,700663
2014-01-172,6092,6802,5962,62614,000656.50
2014-01-162,5982,6252,5812,60912,000652.25
2014-01-152,6492,6492,5802,60811,800652
2014-01-142,6502,6852,6212,65018,400662.50
2014-01-102,6712,7292,6532,7187,400679.50
2014-01-092,7802,7802,6652,7008,000675
2014-01-082,6902,7802,6902,75012,300687.50
2014-01-072,6742,6902,6312,69010,200672.50
2014-01-062,6052,6802,6032,67519,300668.75

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