7820 ニホンフラッシュ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,308	1,310	1,292	1,304	14,100	652
2016-12-29	1,305	1,312	1,275	1,290	20,600	645
2016-12-28	1,291	1,316	1,291	1,316	8,100	658
2016-12-27	1,315	1,325	1,297	1,298	28,300	649
2016-12-26	1,315	1,337	1,314	1,320	17,800	660
2016-12-22	1,322	1,332	1,287	1,319	40,700	659.50
2016-12-21	1,370	1,382	1,317	1,325	41,500	662.50
2016-12-20	1,318	1,367	1,315	1,364	60,900	682
2016-12-19	1,301	1,326	1,295	1,315	42,900	657.50
2016-12-16	1,300	1,310	1,286	1,289	36,900	644.50
2016-12-15	1,250	1,296	1,249	1,294	81,500	647
2016-12-14	1,241	1,244	1,234	1,236	11,500	618
2016-12-13	1,235	1,250	1,230	1,240	23,800	620
2016-12-12	1,238	1,240	1,228	1,233	19,000	616.50
2016-12-09	1,240	1,240	1,223	1,233	40,700	616.50
2016-12-08	1,238	1,240	1,217	1,225	25,100	612.50
2016-12-07	1,207	1,226	1,207	1,226	26,100	613
2016-12-06	1,194	1,210	1,194	1,206	29,600	603
2016-12-05	1,185	1,194	1,183	1,183	27,500	591.50
2016-12-02	1,187	1,192	1,175	1,183	25,000	591.50
2016-12-01	1,200	1,209	1,180	1,187	29,100	593.50
2016-11-30	1,199	1,199	1,181	1,192	23,400	596
2016-11-29	1,194	1,194	1,179	1,192	14,400	596
2016-11-28	1,183	1,196	1,171	1,194	26,000	597
2016-11-25	1,185	1,192	1,170	1,183	17,000	591.50
2016-11-24	1,182	1,188	1,172	1,174	14,100	587
2016-11-22	1,168	1,180	1,158	1,165	12,200	582.50
2016-11-21	1,153	1,180	1,153	1,168	13,900	584
2016-11-18	1,165	1,165	1,139	1,150	19,600	575
2016-11-17	1,159	1,159	1,150	1,159	6,000	579.50
2016-11-16	1,135	1,159	1,135	1,159	18,100	579.50
2016-11-15	1,139	1,142	1,129	1,135	18,700	567.50
2016-11-14	1,130	1,142	1,130	1,133	12,600	566.50
2016-11-11	1,135	1,140	1,111	1,120	51,100	560
2016-11-10	1,119	1,140	1,105	1,114	34,800	557
2016-11-09	1,128	1,146	1,050	1,071	41,500	535.50
2016-11-08	1,140	1,157	1,127	1,134	15,200	567
2016-11-07	1,124	1,142	1,124	1,137	16,100	568.50
2016-11-04	1,162	1,162	1,111	1,123	30,300	561.50
2016-11-02	1,170	1,177	1,160	1,168	26,200	584
2016-11-01	1,199	1,205	1,178	1,182	42,800	591
2016-10-31	1,240	1,240	1,227	1,229	14,100	614.50
2016-10-28	1,225	1,240	1,220	1,221	81,900	610.50
2016-10-27	1,228	1,249	1,222	1,231	19,500	615.50
2016-10-26	1,221	1,249	1,221	1,240	16,300	620
2016-10-25	1,230	1,257	1,216	1,223	26,300	611.50
2016-10-24	1,201	1,231	1,190	1,230	30,400	615
2016-10-21	1,196	1,208	1,194	1,203	7,800	601.50
2016-10-20	1,201	1,208	1,195	1,199	13,100	599.50
2016-10-19	1,189	1,200	1,188	1,193	11,700	596.50
2016-10-17	1,180	1,207	1,180	1,193	23,700	596.50
2016-10-13	1,164	1,184	1,164	1,174	19,000	587
2016-10-12	1,174	1,183	1,123	1,164	30,700	582
2016-10-11	1,167	1,194	1,167	1,190	21,100	595
2016-10-07	1,180	1,181	1,161	1,166	17,900	583
2016-10-06	1,200	1,208	1,183	1,185	30,400	592.50
2016-10-05	1,179	1,199	1,177	1,192	24,700	596
2016-10-04	1,172	1,186	1,169	1,179	31,100	589.50
2016-10-03	1,166	1,180	1,166	1,172	17,100	586
2016-09-30	1,177	1,177	1,153	1,166	22,900	583
2016-09-29	1,179	1,181	1,160	1,168	19,200	584
2016-09-28	1,144	1,180	1,141	1,180	21,800	590
2016-09-27	1,141	1,164	1,125	1,164	21,900	582
2016-09-26	1,140	1,142	1,129	1,141	13,500	570.50
2016-09-23	1,134	1,139	1,108	1,136	26,800	568
2016-09-21	1,095	1,120	1,086	1,119	34,800	559.50
2016-09-20	1,069	1,101	1,060	1,091	37,200	545.50
2016-09-16	1,049	1,063	1,049	1,063	18,800	531.50
2016-09-15	1,060	1,080	1,047	1,047	14,900	523.50
2016-09-14	1,068	1,070	1,063	1,063	9,600	531.50
2016-09-13	1,078	1,078	1,067	1,068	6,600	534
2016-09-12	1,056	1,070	1,056	1,065	13,000	532.50
2016-09-09	1,065	1,080	1,061	1,065	22,800	532.50
2016-09-08	1,072	1,078	1,065	1,070	9,000	535
2016-09-07	1,083	1,083	1,069	1,076	15,200	538
2016-09-06	1,062	1,086	1,062	1,083	13,500	541.50
2016-09-05	1,055	1,073	1,055	1,060	16,100	530
2016-09-02	1,050	1,061	1,040	1,055	19,600	527.50
2016-09-01	1,054	1,065	1,051	1,052	11,200	526
2016-08-31	1,055	1,064	1,052	1,055	12,200	527.50
2016-08-30	1,055	1,055	1,052	1,054	3,400	527
2016-08-29	1,060	1,060	1,048	1,058	8,100	529
2016-08-26	1,060	1,069	1,043	1,043	20,300	521.50
2016-08-25	1,052	1,062	1,046	1,058	21,300	529
2016-08-24	1,039	1,072	1,039	1,058	20,900	529
2016-08-23	1,040	1,049	1,034	1,038	16,700	519
2016-08-22	1,041	1,047	1,037	1,040	10,900	520
2016-08-19	1,035	1,050	1,035	1,036	50,800	518
2016-08-18	1,076	1,076	1,052	1,053	34,500	526.50
2016-08-17	1,102	1,103	1,081	1,085	29,300	542.50
2016-08-16	1,125	1,127	1,108	1,110	18,500	555
2016-08-15	1,134	1,139	1,122	1,124	8,700	562
2016-08-12	1,135	1,138	1,125	1,135	10,100	567.50
2016-08-10	1,146	1,153	1,126	1,135	10,900	567.50
2016-08-09	1,134	1,140	1,126	1,129	6,200	564.50
2016-08-08	1,158	1,164	1,128	1,135	11,500	567.50
2016-08-05	1,128	1,157	1,121	1,124	11,900	562
2016-08-04	1,122	1,133	1,121	1,127	5,700	563.50
2016-08-03	1,124	1,138	1,120	1,128	22,800	564
2016-08-02	1,126	1,152	1,120	1,132	23,000	566
2016-08-01	1,121	1,143	1,121	1,126	13,200	563
2016-07-29	1,145	1,151	1,121	1,151	14,500	575.50
2016-07-28	1,170	1,170	1,116	1,166	20,300	583
2016-07-27	1,146	1,164	1,143	1,152	17,200	576
2016-07-26	1,142	1,147	1,113	1,142	18,900	571
2016-07-25	1,157	1,170	1,136	1,142	26,300	571
2016-07-22	1,161	1,172	1,149	1,157	19,700	578.50
2016-07-21	1,204	1,204	1,164	1,178	26,200	589
2016-07-20	1,209	1,220	1,180	1,210	32,900	605
2016-07-19	1,225	1,236	1,198	1,220	24,000	610
2016-07-15	1,229	1,246	1,229	1,242	13,900	621
2016-07-14	1,248	1,251	1,232	1,246	16,300	623
2016-07-13	1,233	1,252	1,231	1,249	33,300	624.50
2016-07-12	1,213	1,233	1,204	1,233	19,700	616.50
2016-07-11	1,191	1,213	1,188	1,192	22,800	596
2016-07-08	1,200	1,200	1,155	1,161	32,600	580.50
2016-07-07	1,248	1,248	1,194	1,200	19,800	600
2016-07-06	1,239	1,250	1,218	1,250	18,700	625
2016-07-05	1,243	1,249	1,232	1,246	32,300	623
2016-07-04	1,210	1,245	1,210	1,238	42,300	619
2016-07-01	1,194	1,229	1,175	1,222	27,600	611
2016-06-30	1,222	1,224	1,193	1,204	23,900	602
2016-06-29	1,185	1,185	1,152	1,177	18,800	588.50
2016-06-28	1,090	1,172	1,090	1,130	24,700	565
2016-06-27	1,060	1,126	1,045	1,119	22,800	559.50
2016-06-24	1,199	1,199	1,057	1,060	51,700	530
2016-06-23	1,135	1,145	1,102	1,141	15,100	570.50
2016-06-22	1,135	1,135	1,123	1,133	9,700	566.50
2016-06-21	1,131	1,146	1,123	1,143	9,700	571.50
2016-06-20	1,142	1,145	1,119	1,131	20,800	565.50
2016-06-17	1,062	1,093	1,062	1,082	16,500	541
2016-06-16	1,108	1,108	1,025	1,059	27,300	529.50
2016-06-15	1,074	1,120	1,070	1,081	19,400	540.50
2016-06-14	1,125	1,126	1,087	1,090	25,000	545
2016-06-13	1,160	1,162	1,133	1,138	20,000	569
2016-06-10	1,248	1,248	1,171	1,183	44,500	591.50
2016-06-09	1,180	1,189	1,180	1,188	6,700	594
2016-06-08	1,201	1,203	1,186	1,192	10,300	596
2016-06-07	1,194	1,209	1,190	1,205	5,600	602.50
2016-06-06	1,210	1,220	1,184	1,193	15,600	596.50
2016-06-03	1,225	1,234	1,216	1,227	14,000	613.50
2016-06-02	1,254	1,254	1,209	1,225	22,100	612.50
2016-06-01	1,225	1,252	1,220	1,252	51,700	626
2016-05-31	1,200	1,228	1,197	1,225	27,600	612.50
2016-05-30	1,149	1,199	1,134	1,197	36,200	598.50
2016-05-27	1,137	1,137	1,121	1,133	3,900	566.50
2016-05-26	1,120	1,136	1,120	1,131	11,500	565.50
2016-05-25	1,135	1,135	1,125	1,132	7,000	566
2016-05-24	1,120	1,129	1,100	1,120	9,500	560
2016-05-23	1,149	1,149	1,120	1,123	9,000	561.50
2016-05-20	1,131	1,135	1,124	1,131	9,500	565.50
2016-05-19	1,134	1,140	1,115	1,121	14,000	560.50
2016-05-18	1,123	1,134	1,111	1,122	14,500	561
2016-05-17	1,104	1,128	1,104	1,123	10,500	561.50
2016-05-16	1,125	1,135	1,105	1,107	13,600	553.50
2016-05-13	1,158	1,158	1,123	1,138	17,500	569
2016-05-12	1,145	1,158	1,140	1,158	15,000	579
2016-05-11	1,158	1,159	1,131	1,158	29,800	579
2016-05-10	1,131	1,179	1,128	1,160	47,200	580
2016-05-09	1,131	1,139	1,104	1,122	33,900	561
2016-05-06	1,094	1,115	1,067	1,115	56,000	557.50
2016-05-02	1,068	1,068	1,040	1,064	59,200	532
2016-04-28	1,060	1,068	1,010	1,023	81,700	511.50
2016-04-27	1,035	1,054	1,020	1,025	88,200	512.50
2016-04-26	1,032	1,038	1,002	1,032	31,400	516
2016-04-25	1,061	1,061	1,032	1,035	20,200	517.50
2016-04-22	1,050	1,061	1,048	1,057	20,700	528.50
2016-04-21	1,039	1,066	1,039	1,057	25,300	528.50
2016-04-20	1,060	1,083	1,039	1,039	81,100	519.50
2016-04-19	1,095	1,106	1,040	1,071	50,100	535.50
2016-04-18	1,076	1,093	1,042	1,085	48,300	542.50
2016-04-15	1,099	1,099	1,080	1,085	16,900	542.50
2016-04-14	1,079	1,085	1,063	1,081	45,600	540.50
2016-04-13	1,041	1,069	1,038	1,066	45,900	533
2016-04-12	1,033	1,049	1,018	1,041	16,400	520.50
2016-04-11	1,050	1,050	1,017	1,033	37,100	516.50
2016-04-08	1,001	1,018	983	1,005	36,600	502.50
2016-04-07	997	1,017	984	989	20,200	494.50
2016-04-06	990	1,013	981	998	29,200	499
2016-04-05	1,013	1,021	1,000	1,011	32,000	505.50
2016-04-04	1,010	1,038	1,002	1,020	32,500	510
2016-04-01	1,050	1,050	1,003	1,010	46,300	505
2016-03-31	1,056	1,066	1,035	1,051	15,400	525.50
2016-03-30	1,042	1,072	1,042	1,056	42,600	528
2016-03-29	1,059	1,066	1,001	1,057	40,000	528.50
2016-03-28	1,092	1,105	1,075	1,085	39,100	542.50
2016-03-25	1,111	1,112	1,097	1,109	22,600	554.50
2016-03-24	1,118	1,118	1,097	1,110	20,500	555
2016-03-23	1,118	1,119	1,094	1,113	22,800	556.50
2016-03-22	1,098	1,115	1,087	1,107	31,500	553.50
2016-03-18	1,077	1,091	1,061	1,083	23,400	541.50
2016-03-17	1,088	1,097	1,074	1,077	39,400	538.50
2016-03-16	1,075	1,090	1,074	1,082	23,300	541
2016-03-15	1,077	1,080	1,064	1,078	28,700	539
2016-03-14	1,079	1,080	1,056	1,077	45,400	538.50
2016-03-11	1,010	1,032	1,000	1,026	63,800	513
2016-03-10	1,019	1,030	1,001	1,005	25,300	502.50
2016-03-09	1,011	1,011	989	1,011	27,500	505.50
2016-03-08	1,023	1,030	999	1,011	46,200	505.50
2016-03-07	1,045	1,054	1,018	1,023	21,400	511.50
2016-03-04	1,007	1,035	1,007	1,034	21,700	517
2016-03-03	1,002	1,020	1,000	1,018	17,000	509
2016-03-02	996	1,007	996	1,001	26,400	500.50
2016-03-01	975	984	968	981	27,000	490.50
2016-02-29	980	993	971	975	22,500	487.50
2016-02-26	982	983	962	970	21,400	485
2016-02-25	972	987	970	974	22,600	487
2016-02-24	963	987	963	972	25,200	486
2016-02-23	1,000	1,006	970	979	38,400	489.50
2016-02-22	976	999	976	980	29,700	490
2016-02-19	995	995	965	975	26,600	487.50
2016-02-18	971	1,005	971	999	34,300	499.50
2016-02-17	960	993	956	968	40,900	484
2016-02-16	954	990	950	963	63,700	481.50
2016-02-15	948	964	931	962	42,900	481
2016-02-12	900	946	900	910	56,900	455
2016-02-10	982	984	919	937	68,800	468.50
2016-02-09	993	993	959	970	53,400	485
2016-02-08	998	1,024	997	1,010	47,300	505
2016-02-05	1,028	1,028	990	1,005	70,400	502.50
2016-02-04	1,058	1,062	1,041	1,041	39,000	520.50
2016-02-03	1,082	1,083	1,047	1,058	73,900	529
2016-02-02	1,136	1,137	1,092	1,096	43,700	548
2016-02-01	1,124	1,153	1,122	1,142	58,200	571
2016-01-29	1,100	1,105	1,070	1,099	51,300	549.50
2016-01-28	1,097	1,115	1,065	1,097	69,900	548.50
2016-01-27	1,080	1,100	1,074	1,094	42,500	547
2016-01-26	1,097	1,097	1,067	1,069	25,100	534.50
2016-01-25	1,103	1,116	1,091	1,100	33,300	550
2016-01-22	1,065	1,100	1,065	1,100	27,100	550
2016-01-21	1,106	1,120	1,057	1,060	50,400	530
2016-01-20	1,150	1,150	1,111	1,120	36,100	560
2016-01-19	1,190	1,199	1,151	1,172	31,600	586
2016-01-18	1,131	1,177	1,113	1,145	60,900	572.50
2016-01-15	1,161	1,216	1,135	1,138	59,900	569
2016-01-14	1,148	1,192	1,137	1,179	61,600	589.50
2016-01-13	1,141	1,175	1,141	1,158	69,300	579
2016-01-12	1,188	1,200	1,134	1,137	49,900	568.50
2016-01-08	1,176	1,200	1,170	1,188	25,000	594
2016-01-07	1,219	1,225	1,185	1,187	52,200	593.50
2016-01-06	1,232	1,246	1,214	1,219	24,400	609.50
2016-01-05	1,225	1,239	1,214	1,232	25,900	616
2016-01-04	1,241	1,247	1,213	1,219	28,000	609.50

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