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
2014-12-30	2,759	2,914	2,758	2,880	31,900	720
2014-12-29	2,752	2,785	2,750	2,759	10,300	689.75
2014-12-26	2,720	2,760	2,720	2,750	8,700	687.50
2014-12-25	2,734	2,750	2,700	2,734	20,700	683.50
2014-12-24	2,770	2,801	2,700	2,735	41,800	683.75
2014-12-22	2,650	2,770	2,650	2,769	40,000	692.25
2014-12-19	2,556	2,660	2,542	2,635	29,200	658.75
2014-12-18	2,500	2,512	2,482	2,506	7,800	626.50
2014-12-17	2,401	2,530	2,401	2,496	14,300	624
2014-12-16	2,450	2,450	2,322	2,416	37,400	604
2014-12-15	2,530	2,539	2,475	2,480	9,300	620
2014-12-12	2,430	2,564	2,430	2,540	24,600	635
2014-12-11	2,450	2,468	2,412	2,415	39,800	603.75
2014-12-10	2,651	2,653	2,500	2,545	33,500	636.25
2014-12-09	2,685	2,712	2,606	2,680	48,500	670
2014-12-08	2,575	2,668	2,549	2,620	59,300	655
2014-12-05	2,455	2,482	2,425	2,425	8,300	606.25
2014-12-04	2,440	2,495	2,421	2,495	10,800	623.75
2014-12-03	2,440	2,440	2,430	2,439	5,800	609.75
2014-12-02	2,445	2,492	2,404	2,417	9,100	604.25
2014-12-01	2,498	2,498	2,420	2,445	8,800	611.25
2014-11-28	2,499	2,499	2,445	2,480	26,500	620
2014-11-27	2,500	2,590	2,421	2,503	39,500	625.75
2014-11-26	2,396	2,490	2,376	2,488	32,100	622
2014-11-25	2,227	2,340	2,227	2,306	20,300	576.50
2014-11-21	2,250	2,250	2,166	2,174	14,900	543.50
2014-11-20	2,211	2,259	2,180	2,250	16,600	562.50
2014-11-19	2,274	2,277	2,230	2,254	9,400	563.50
2014-11-18	2,246	2,292	2,206	2,238	14,500	559.50
2014-11-17	2,350	2,350	2,231	2,266	14,200	566.50
2014-11-14	2,432	2,444	2,336	2,351	16,600	587.75
2014-11-13	2,339	2,470	2,339	2,470	28,900	617.50
2014-11-12	2,300	2,339	2,281	2,339	16,200	584.75
2014-11-11	2,330	2,336	2,280	2,280	24,700	570
2014-11-10	2,230	2,298	2,222	2,291	22,900	572.75
2014-11-07	2,245	2,245	2,137	2,160	12,700	540
2014-11-06	2,248	2,259	2,200	2,245	15,300	561.25
2014-11-05	2,300	2,300	2,175	2,227	29,700	556.75
2014-11-04	2,346	2,410	2,233	2,305	43,200	576.25
2014-10-31	2,330	2,396	2,290	2,346	51,700	586.50
2014-10-30	2,293	2,352	2,121	2,330	134,900	582.50
2014-10-29	2,153	2,243	2,030	2,243	146,500	560.75
2014-10-28	1,830	1,852	1,811	1,843	21,400	460.75
2014-10-27	1,795	1,924	1,790	1,852	53,400	463
2014-10-24	1,687	1,718	1,683	1,715	27,500	428.75
2014-10-23	1,706	1,706	1,615	1,640	42,200	410
2014-10-22	1,750	1,755	1,666	1,672	43,400	418
2014-10-21	1,791	1,800	1,726	1,730	79,100	432.50
2014-10-20	1,900	1,935	1,855	1,871	27,000	467.75
2014-10-17	1,875	1,875	1,855	1,867	5,400	466.75
2014-10-16	1,850	1,870	1,841	1,855	10,700	463.75
2014-10-15	1,880	1,904	1,852	1,904	12,400	476
2014-10-14	1,893	1,907	1,841	1,880	16,500	470
2014-10-10	1,980	1,980	1,921	1,945	18,300	486.25
2014-10-09	2,050	2,060	1,999	2,010	8,500	502.50
2014-10-08	2,058	2,058	2,012	2,046	17,400	511.50
2014-10-07	2,082	2,104	2,070	2,079	6,600	519.75
2014-10-06	2,092	2,109	2,085	2,096	7,300	524
2014-10-03	2,039	2,094	2,025	2,092	20,600	523
2014-10-02	2,088	2,143	2,024	2,062	38,800	515.50
2014-10-01	2,210	2,235	2,178	2,188	11,000	547
2014-09-30	2,154	2,231	2,153	2,231	8,100	557.75
2014-09-29	2,200	2,200	2,156	2,157	7,700	539.25
2014-09-26	2,171	2,190	2,152	2,190	8,900	547.50
2014-09-25	2,230	2,248	2,170	2,172	16,800	543
2014-09-24	2,246	2,246	2,202	2,229	13,800	557.25
2014-09-22	2,248	2,259	2,234	2,248	11,000	562
2014-09-19	2,244	2,281	2,235	2,248	11,800	562
2014-09-18	2,364	2,364	2,246	2,251	18,700	562.75
2014-09-17	2,368	2,370	2,283	2,366	17,400	591.50
2014-09-16	2,280	2,370	2,280	2,368	21,400	592
2014-09-12	2,226	2,279	2,181	2,279	20,800	569.75
2014-09-11	2,287	2,287	2,224	2,226	12,400	556.50
2014-09-10	2,242	2,300	2,242	2,287	8,900	571.75
2014-09-09	2,323	2,330	2,251	2,275	9,900	568.75
2014-09-08	2,343	2,351	2,300	2,300	15,100	575
2014-09-05	2,311	2,348	2,291	2,341	10,800	585.25
2014-09-04	2,348	2,348	2,291	2,315	28,700	578.75
2014-09-03	2,338	2,386	2,320	2,348	23,100	587
2014-09-02	2,330	2,371	2,330	2,335	29,000	583.75
2014-09-01	2,369	2,369	2,235	2,327	65,900	581.75
2014-08-29	2,411	2,420	2,356	2,399	15,200	599.75
2014-08-28	2,450	2,460	2,430	2,449	15,200	612.25
2014-08-27	2,475	2,475	2,444	2,461	16,800	615.25
2014-08-26	2,486	2,490	2,461	2,475	11,000	618.75
2014-08-25	2,397	2,495	2,397	2,480	39,700	620
2014-08-22	2,376	2,400	2,356	2,397	26,300	599.25
2014-08-21	2,405	2,411	2,374	2,398	28,300	599.50
2014-08-20	2,581	2,594	2,356	2,429	35,800	607.25
2014-08-19	2,604	2,604	2,573	2,589	19,600	647.25
2014-08-18	2,594	2,632	2,583	2,604	13,900	651
2014-08-15	2,609	2,615	2,572	2,594	17,000	648.50
2014-08-14	2,550	2,630	2,550	2,612	17,300	653
2014-08-13	2,555	2,560	2,520	2,543	11,100	635.75
2014-08-12	2,531	2,550	2,531	2,550	16,300	637.50
2014-08-11	2,484	2,550	2,484	2,531	13,500	632.75
2014-08-08	2,479	2,484	2,420	2,484	24,900	621
2014-08-07	2,462	2,497	2,447	2,484	21,800	621
2014-08-06	2,420	2,477	2,420	2,459	19,700	614.75
2014-08-05	2,400	2,494	2,400	2,465	23,600	616.25
2014-08-04	2,403	2,403	2,371	2,397	13,700	599.25
2014-08-01	2,370	2,408	2,240	2,404	34,500	601
2014-07-31	2,410	2,430	2,386	2,416	34,600	604
2014-07-30	2,244	2,370	2,243	2,365	36,700	591.25
2014-07-29	2,230	2,248	2,215	2,240	15,400	560
2014-07-28	2,204	2,240	2,180	2,234	19,500	558.50
2014-07-25	2,244	2,249	2,230	2,235	12,900	558.75
2014-07-24	2,273	2,275	2,223	2,241	19,000	560.25
2014-07-23	2,140	2,276	2,140	2,223	52,200	555.75
2014-07-22	2,060	2,147	2,060	2,136	25,300	534
2014-07-18	1,990	2,053	1,990	2,053	17,800	513.25
2014-07-17	2,047	2,052	2,019	2,036	15,000	509
2014-07-16	2,010	2,054	1,997	2,046	28,700	511.50
2014-07-15	2,028	2,028	1,990	1,990	13,500	497.50
2014-07-14	2,000	2,020	1,976	2,014	10,000	503.50
2014-07-11	1,925	1,985	1,916	1,974	26,700	493.50
2014-07-10	2,108	2,108	1,960	1,985	54,200	496.25
2014-07-09	2,070	2,140	2,038	2,109	99,900	527.25
2014-07-08	1,905	2,048	1,885	1,999	69,700	499.75
2014-07-07	1,819	1,873	1,819	1,865	38,300	466.25
2014-07-04	1,801	1,815	1,783	1,813	21,100	453.25
2014-07-03	1,786	1,800	1,774	1,799	40,100	449.75
2014-07-02	1,800	1,814	1,782	1,782	30,600	445.50
2014-07-01	1,805	1,805	1,795	1,800	25,500	450
2014-06-30	1,802	1,823	1,793	1,816	31,600	454
2014-06-27	1,841	1,841	1,791	1,826	28,800	456.50
2014-06-26	1,820	1,877	1,808	1,853	11,000	463.25
2014-06-25	1,825	1,840	1,807	1,820	23,200	455
2014-06-24	1,812	1,837	1,802	1,832	21,900	458
2014-06-23	1,866	1,869	1,812	1,812	52,200	453
2014-06-20	1,835	1,840	1,806	1,832	17,500	458
2014-06-19	1,777	1,858	1,760	1,830	43,100	457.50
2014-06-18	1,840	1,843	1,764	1,780	30,700	445
2014-06-17	1,802	1,870	1,802	1,822	43,100	455.50
2014-06-16	1,744	1,830	1,744	1,800	73,100	450
2014-06-13	1,660	1,709	1,636	1,704	69,100	426
2014-06-12	1,593	1,632	1,565	1,620	21,300	405
2014-06-11	1,610	1,611	1,585	1,595	32,400	398.75
2014-06-10	1,640	1,641	1,602	1,622	26,600	405.50
2014-06-09	1,640	1,670	1,610	1,629	53,900	407.25
2014-06-06	1,613	1,621	1,592	1,610	16,900	402.50
2014-06-05	1,639	1,639	1,583	1,605	31,600	401.25
2014-06-04	1,673	1,680	1,618	1,639	34,400	409.75
2014-06-03	1,600	1,660	1,570	1,660	49,000	415
2014-06-02	1,600	1,600	1,550	1,587	34,500	396.75
2014-05-30	1,654	1,689	1,551	1,584	37,400	396
2014-05-29	1,530	1,628	1,529	1,622	40,600	405.50
2014-05-28	1,515	1,530	1,505	1,517	29,100	379.25
2014-05-27	1,533	1,550	1,515	1,515	21,800	378.75
2014-05-26	1,569	1,578	1,515	1,533	32,000	383.25
2014-05-23	1,532	1,540	1,505	1,529	31,900	382.25
2014-05-22	1,517	1,531	1,501	1,515	38,800	378.75
2014-05-21	1,531	1,531	1,500	1,516	12,400	379
2014-05-20	1,599	1,599	1,525	1,540	38,300	385
2014-05-19	1,660	1,663	1,555	1,556	29,600	389
2014-05-16	1,690	1,690	1,658	1,673	24,100	418.25
2014-05-15	1,725	1,732	1,682	1,688	22,800	422
2014-05-14	1,784	1,784	1,725	1,725	13,500	431.25
2014-05-13	1,765	1,770	1,725	1,745	9,300	436.25
2014-05-12	1,810	1,848	1,755	1,767	10,800	441.75
2014-05-09	1,820	1,839	1,780	1,809	11,900	452.25
2014-05-08	1,852	1,853	1,830	1,830	16,900	457.50
2014-05-07	1,860	1,869	1,820	1,852	15,000	463
2014-05-02	1,980	1,987	1,852	1,853	30,000	463.25
2014-05-01	1,951	1,966	1,908	1,952	41,100	488
2014-04-30	1,940	2,088	1,920	2,037	19,100	509.25
2014-04-28	1,919	1,919	1,875	1,900	3,100	475
2014-04-25	1,888	1,920	1,877	1,919	3,000	479.75
2014-04-24	1,910	1,922	1,863	1,909	5,100	477.25
2014-04-23	1,826	1,967	1,826	1,941	7,200	485.25
2014-04-22	1,831	1,855	1,810	1,855	8,900	463.75
2014-04-21	1,846	1,846	1,766	1,831	13,200	457.75
2014-04-18	1,790	1,795	1,761	1,766	3,800	441.50
2014-04-17	1,786	1,810	1,780	1,805	4,400	451.25
2014-04-16	1,739	1,786	1,715	1,786	4,500	446.50
2014-04-15	1,739	1,759	1,734	1,742	4,800	435.50
2014-04-14	1,799	1,799	1,721	1,721	8,700	430.25
2014-04-11	1,780	1,820	1,752	1,799	6,800	449.75
2014-04-10	1,811	1,886	1,811	1,820	4,700	455
2014-04-09	1,832	1,855	1,815	1,815	7,200	453.75
2014-04-08	1,900	1,915	1,850	1,871	4,000	467.75
2014-04-07	1,991	1,991	1,871	1,887	6,100	471.75
2014-04-04	2,030	2,030	1,999	2,009	5,500	502.25
2014-04-03	1,950	2,025	1,938	2,021	11,100	505.25
2014-04-02	1,859	1,939	1,798	1,938	15,000	484.50
2014-04-01	1,750	1,898	1,750	1,819	14,300	454.75
2014-03-31	1,770	1,780	1,723	1,750	19,600	437.50
2014-03-28	1,704	1,750	1,695	1,750	13,600	437.50
2014-03-27	1,701	1,742	1,701	1,713	18,900	428.25
2014-03-26	1,727	1,774	1,727	1,742	12,000	435.50
2014-03-25	1,767	1,767	1,710	1,727	13,100	431.75
2014-03-24	1,733	1,749	1,702	1,707	7,700	426.75
2014-03-20	1,822	1,822	1,693	1,693	19,600	423.25
2014-03-19	1,918	1,937	1,812	1,822	30,400	455.50
2014-03-18	1,985	1,989	1,943	1,958	1,900	489.50
2014-03-17	1,959	1,965	1,944	1,945	6,600	486.25
2014-03-14	2,026	2,026	1,960	1,999	10,300	499.75
2014-03-13	2,044	2,048	2,003	2,026	3,600	506.50
2014-03-12	2,051	2,059	2,044	2,044	3,600	511
2014-03-11	2,134	2,179	2,095	2,101	26,100	525.25
2014-03-10	2,156	2,210	2,134	2,184	16,500	546
2014-03-07	2,051	2,255	2,041	2,206	20,200	551.50
2014-03-06	2,055	2,078	2,020	2,057	15,700	514.25
2014-03-05	1,998	2,029	1,982	2,005	11,700	501.25
2014-03-04	1,974	1,991	1,970	1,975	8,100	493.75
2014-03-03	1,988	1,988	1,952	1,977	5,800	494.25
2014-02-28	2,008	2,019	2,000	2,003	5,500	500.75
2014-02-27	2,050	2,050	2,001	2,039	12,100	509.75
2014-02-26	2,099	2,099	2,053	2,062	6,800	515.50
2014-02-25	2,132	2,133	2,090	2,100	9,800	525
2014-02-24	2,262	2,266	2,150	2,158	13,000	539.50
2014-02-21	2,250	2,260	2,250	2,254	1,200	563.50
2014-02-20	2,253	2,260	2,220	2,240	3,500	560
2014-02-19	2,266	2,268	2,252	2,266	3,600	566.50
2014-02-18	2,288	2,289	2,256	2,289	1,600	572.25
2014-02-17	2,305	2,355	2,251	2,252	8,000	563
2014-02-14	2,320	2,369	2,303	2,303	3,600	575.75
2014-02-13	2,369	2,390	2,320	2,320	4,000	580
2014-02-12	2,410	2,442	2,383	2,383	2,400	595.75
2014-02-10	2,449	2,449	2,370	2,377	1,500	594.25
2014-02-07	2,333	2,355	2,323	2,353	5,200	588.25
2014-02-06	2,376	2,376	2,320	2,353	2,000	588.25
2014-02-05	2,292	2,390	2,220	2,376	17,500	594
2014-02-04	2,278	2,387	2,246	2,342	19,900	585.50
2014-02-03	2,600	2,600	2,510	2,578	18,400	644.50
2014-01-31	2,570	2,623	2,570	2,601	9,800	650.25
2014-01-30	2,574	2,697	2,556	2,570	27,800	642.50
2014-01-29	2,501	2,564	2,501	2,564	10,400	641
2014-01-28	2,480	2,498	2,426	2,498	15,800	624.50
2014-01-27	2,531	2,543	2,484	2,517	16,900	629.25
2014-01-24	2,660	2,669	2,623	2,653	4,800	663.25
2014-01-23	2,725	2,736	2,680	2,681	13,200	670.25
2014-01-22	2,666	2,725	2,656	2,712	14,600	678
2014-01-21	2,680	2,759	2,676	2,696	19,100	674
2014-01-20	2,650	2,675	2,637	2,652	6,700	663
2014-01-17	2,609	2,680	2,596	2,626	14,000	656.50
2014-01-16	2,598	2,625	2,581	2,609	12,000	652.25
2014-01-15	2,649	2,649	2,580	2,608	11,800	652
2014-01-14	2,650	2,685	2,621	2,650	18,400	662.50
2014-01-10	2,671	2,729	2,653	2,718	7,400	679.50
2014-01-09	2,780	2,780	2,665	2,700	8,000	675
2014-01-08	2,690	2,780	2,690	2,750	12,300	687.50
2014-01-07	2,674	2,690	2,631	2,690	10,200	672.50
2014-01-06	2,605	2,680	2,603	2,675	19,300	668.75

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