7820 ニホンフラッシュ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,784	1,786	1,721	1,753	25,000	876.50
2018-12-27	1,744	1,789	1,695	1,784	43,200	892
2018-12-26	1,627	1,724	1,627	1,663	46,800	831.50
2018-12-25	1,538	1,675	1,507	1,607	83,100	803.50
2018-12-21	1,638	1,647	1,556	1,613	53,800	806.50
2018-12-20	1,720	1,733	1,622	1,644	52,400	822
2018-12-19	1,708	1,757	1,700	1,717	22,700	858.50
2018-12-18	1,711	1,765	1,693	1,708	35,100	854
2018-12-17	1,760	1,826	1,741	1,747	35,600	873.50
2018-12-14	1,837	1,837	1,755	1,759	42,300	879.50
2018-12-13	1,811	1,867	1,811	1,833	20,900	916.50
2018-12-12	1,800	1,834	1,775	1,804	41,600	902
2018-12-11	1,855	1,873	1,776	1,786	45,000	893
2018-12-10	2,018	2,018	1,833	1,847	54,000	923.50
2018-12-07	2,025	2,055	1,933	1,938	41,400	969
2018-12-06	2,123	2,123	2,033	2,034	46,300	1,017
2018-12-05	2,160	2,218	2,124	2,164	37,400	1,082
2018-12-04	2,255	2,272	2,202	2,227	63,800	1,113.50
2018-12-03	2,109	2,284	2,098	2,256	99,500	1,128
2018-11-30	2,100	2,102	2,058	2,080	26,100	1,040
2018-11-29	2,001	2,077	2,001	2,043	38,900	1,021.50
2018-11-28	1,873	2,000	1,873	1,989	42,100	994.50
2018-11-27	1,835	1,882	1,825	1,873	25,000	936.50
2018-11-26	1,853	1,867	1,837	1,842	37,200	921
2018-11-22	1,837	1,878	1,833	1,853	33,300	926.50
2018-11-21	1,840	1,878	1,814	1,836	39,600	918
2018-11-20	1,885	1,897	1,830	1,838	54,100	919
2018-11-19	1,896	1,964	1,888	1,924	29,800	962
2018-11-16	1,955	1,963	1,888	1,936	17,600	968
2018-11-15	1,986	1,986	1,913	1,958	25,100	979
2018-11-14	1,959	1,969	1,902	1,906	35,200	953
2018-11-13	1,986	1,988	1,930	1,959	25,800	979.50
2018-11-12	2,011	2,045	1,975	2,006	31,400	1,003
2018-11-09	2,200	2,200	2,032	2,035	48,600	1,017.50
2018-11-08	2,174	2,209	2,131	2,195	46,800	1,097.50
2018-11-07	2,100	2,170	2,050	2,097	60,100	1,048.50
2018-11-06	2,070	2,109	2,003	2,007	30,800	1,003.50
2018-11-05	2,117	2,117	2,031	2,060	28,600	1,030
2018-11-02	2,030	2,176	2,022	2,143	91,300	1,071.50
2018-11-01	2,157	2,157	1,991	1,999	183,500	999.50
2018-10-31	1,917	2,159	1,755	2,159	234,200	1,079.50
2018-10-30	1,807	1,914	1,794	1,890	162,200	945
2018-10-29	1,820	1,858	1,681	1,767	149,200	883.50
2018-10-26	1,879	1,930	1,815	1,860	135,100	930
2018-10-25	1,798	1,887	1,754	1,872	116,300	936
2018-10-24	1,900	1,933	1,858	1,918	62,800	959
2018-10-23	1,935	1,961	1,910	1,914	38,800	957
2018-10-22	1,949	1,992	1,921	1,971	26,600	985.50
2018-10-19	1,930	1,972	1,918	1,962	29,400	981
2018-10-18	1,953	1,987	1,930	1,960	55,500	980
2018-10-17	1,970	1,970	1,922	1,951	76,500	975.50
2018-10-16	1,971	1,989	1,956	1,969	28,100	984.50
2018-10-15	2,023	2,023	1,970	1,980	38,700	990
2018-10-12	1,985	2,058	1,982	2,028	33,600	1,014
2018-10-11	2,036	2,036	1,987	2,021	73,700	1,010.50
2018-10-10	2,118	2,130	2,086	2,115	51,000	1,057.50
2018-10-09	2,102	2,135	2,096	2,109	93,600	1,054.50
2018-10-05	2,145	2,155	2,101	2,142	71,700	1,071
2018-10-04	2,189	2,190	2,121	2,178	104,300	1,089
2018-10-03	2,242	2,242	2,142	2,154	114,700	1,077
2018-10-02	2,267	2,279	2,230	2,258	53,800	1,129
2018-10-01	2,366	2,366	2,267	2,281	73,700	1,140.50
2018-09-28	2,456	2,470	2,380	2,385	64,700	1,192.50
2018-09-27	2,426	2,469	2,324	2,456	81,900	1,228
2018-09-26	2,381	2,434	2,355	2,409	43,500	1,204.50
2018-09-25	2,329	2,400	2,289	2,400	53,900	1,200
2018-09-21	2,330	2,375	2,281	2,310	90,800	1,155
2018-09-20	2,290	2,337	2,257	2,330	49,700	1,165
2018-09-19	2,250	2,295	2,231	2,290	44,600	1,145
2018-09-18	2,193	2,272	2,180	2,231	41,400	1,115.50
2018-09-14	2,165	2,199	2,135	2,185	56,100	1,092.50
2018-09-13	2,164	2,211	2,102	2,191	70,600	1,095.50
2018-09-12	2,220	2,226	2,128	2,145	53,100	1,072.50
2018-09-11	2,210	2,247	2,208	2,231	24,200	1,115.50
2018-09-10	2,222	2,247	2,201	2,210	33,600	1,105
2018-09-07	2,267	2,267	2,221	2,257	20,700	1,128.50
2018-09-06	2,257	2,293	2,241	2,268	29,400	1,134
2018-09-05	2,283	2,320	2,247	2,301	32,900	1,150.50
2018-09-04	2,300	2,324	2,254	2,283	51,200	1,141.50
2018-09-03	2,430	2,437	2,291	2,300	64,900	1,150
2018-08-31	2,429	2,438	2,378	2,421	21,500	1,210.50
2018-08-30	2,411	2,441	2,390	2,438	23,100	1,219
2018-08-29	2,438	2,441	2,397	2,428	22,000	1,214
2018-08-28	2,420	2,441	2,399	2,431	17,600	1,215.50
2018-08-27	2,410	2,421	2,385	2,414	20,400	1,207
2018-08-24	2,375	2,399	2,347	2,375	37,300	1,187.50
2018-08-23	2,336	2,376	2,297	2,366	37,800	1,183
2018-08-22	2,310	2,355	2,279	2,352	33,300	1,176
2018-08-21	2,304	2,323	2,230	2,302	71,500	1,151
2018-08-20	2,386	2,410	2,308	2,335	38,600	1,167.50
2018-08-17	2,362	2,417	2,351	2,386	35,000	1,193
2018-08-16	2,380	2,382	2,317	2,362	26,000	1,181
2018-08-15	2,440	2,440	2,374	2,406	33,400	1,203
2018-08-14	2,355	2,405	2,355	2,405	51,700	1,202.50
2018-08-13	2,350	2,370	2,314	2,335	42,000	1,167.50
2018-08-10	2,331	2,379	2,300	2,332	79,900	1,166
2018-08-09	2,410	2,410	2,314	2,331	39,500	1,165.50
2018-08-08	2,377	2,438	2,377	2,418	22,900	1,209
2018-08-07	2,363	2,393	2,346	2,389	32,500	1,194.50
2018-08-06	2,408	2,458	2,375	2,391	37,700	1,195.50
2018-08-03	2,580	2,580	2,392	2,406	61,800	1,203
2018-08-02	2,481	2,575	2,453	2,522	98,800	1,261
2018-08-01	2,344	2,491	2,342	2,488	190,900	1,244
2018-07-31	2,684	2,726	2,218	2,365	672,700	1,182.50
2018-07-30	2,731	2,737	2,694	2,718	83,200	1,359
2018-07-27	2,754	2,769	2,728	2,758	40,400	1,379
2018-07-26	2,753	2,786	2,731	2,740	38,000	1,370
2018-07-25	2,720	2,768	2,686	2,751	32,200	1,375.50
2018-07-24	2,667	2,735	2,655	2,704	28,300	1,352
2018-07-23	2,655	2,660	2,612	2,648	50,500	1,324
2018-07-20	2,720	2,744	2,685	2,696	58,600	1,348
2018-07-19	2,688	2,725	2,630	2,711	131,000	1,355.50
2018-07-18	2,580	2,677	2,569	2,638	87,400	1,319
2018-07-17	2,490	2,546	2,475	2,541	33,300	1,270.50
2018-07-13	2,501	2,530	2,467	2,476	36,200	1,238
2018-07-12	2,446	2,521	2,425	2,498	56,100	1,249
2018-07-11	2,384	2,456	2,348	2,441	51,200	1,220.50
2018-07-10	2,422	2,424	2,361	2,377	56,600	1,188.50
2018-07-09	2,379	2,412	2,351	2,384	68,100	1,192
2018-07-06	2,339	2,480	2,332	2,444	119,700	1,222
2018-07-05	2,387	2,387	2,268	2,295	96,500	1,147.50
2018-07-04	2,375	2,428	2,339	2,357	83,600	1,178.50
2018-07-03	2,471	2,479	2,383	2,406	112,300	1,203
2018-07-02	2,569	2,569	2,448	2,454	135,200	1,227
2018-06-29	2,890	2,890	2,581	2,593	200,600	1,296.50
2018-06-28	2,808	2,888	2,808	2,888	72,100	1,444
2018-06-27	2,785	2,867	2,785	2,836	73,400	1,418
2018-06-26	2,727	2,820	2,692	2,800	57,900	1,400
2018-06-25	2,765	2,788	2,726	2,755	68,000	1,377.50
2018-06-22	2,830	2,855	2,761	2,788	73,800	1,394
2018-06-21	2,816	2,856	2,812	2,840	28,300	1,420
2018-06-20	2,858	2,882	2,760	2,805	102,400	1,402.50
2018-06-19	2,866	2,892	2,798	2,818	97,100	1,409
2018-06-18	2,886	2,932	2,835	2,900	100,400	1,450
2018-06-15	3,030	3,030	2,815	2,883	280,100	1,441.50
2018-06-14	3,275	3,275	3,060	3,090	67,400	1,545
2018-06-13	3,330	3,330	3,265	3,290	53,200	1,645
2018-06-12	3,265	3,350	3,255	3,325	48,600	1,662.50
2018-06-11	3,275	3,285	3,165	3,275	35,500	1,637.50
2018-06-08	3,245	3,315	3,220	3,290	82,400	1,645
2018-06-07	3,170	3,245	3,155	3,245	30,900	1,622.50
2018-06-06	3,200	3,220	3,170	3,200	36,000	1,600
2018-06-05	3,230	3,250	3,150	3,200	68,000	1,600
2018-06-04	3,200	3,245	3,160	3,245	40,600	1,622.50
2018-06-01	3,235	3,250	3,185	3,210	64,600	1,605
2018-05-31	3,210	3,280	3,155	3,250	66,100	1,625
2018-05-30	3,100	3,200	3,055	3,160	64,000	1,580
2018-05-29	3,165	3,215	3,120	3,170	68,300	1,585
2018-05-28	3,040	3,170	3,040	3,155	60,300	1,577.50
2018-05-25	2,999	3,030	2,973	3,010	55,300	1,505
2018-05-24	3,050	3,060	2,917	3,000	130,900	1,500
2018-05-23	3,100	3,245	3,050	3,085	188,600	1,542.50
2018-05-22	3,100	3,135	3,060	3,100	50,500	1,550
2018-05-21	2,974	3,110	2,961	3,090	114,800	1,545
2018-05-18	2,898	2,932	2,853	2,932	29,800	1,466
2018-05-17	2,862	2,907	2,843	2,868	31,300	1,434
2018-05-16	2,955	2,962	2,845	2,862	54,000	1,431
2018-05-15	3,010	3,090	2,948	2,955	71,200	1,477.50
2018-05-14	2,990	3,085	2,923	3,055	124,400	1,527.50
2018-05-11	2,900	2,997	2,900	2,960	72,300	1,480
2018-05-10	2,805	2,897	2,785	2,889	85,800	1,444.50
2018-05-09	2,931	2,931	2,791	2,796	113,900	1,398
2018-05-08	3,020	3,100	2,937	2,967	132,500	1,483.50
2018-05-07	3,080	3,080	2,919	2,953	110,900	1,476.50
2018-05-02	2,845	3,135	2,794	3,070	389,900	1,535
2018-05-01	2,621	2,826	2,547	2,815	176,800	1,407.50
2018-04-27	2,695	2,740	2,649	2,707	77,300	1,353.50
2018-04-26	2,639	2,687	2,618	2,683	29,500	1,341.50
2018-04-25	2,720	2,720	2,616	2,648	50,000	1,324
2018-04-24	2,741	2,741	2,688	2,703	37,600	1,351.50
2018-04-23	2,680	2,753	2,664	2,692	94,900	1,346
2018-04-20	2,590	2,672	2,570	2,633	62,200	1,316.50
2018-04-19	2,565	2,594	2,553	2,565	24,700	1,282.50
2018-04-18	2,509	2,567	2,490	2,551	27,900	1,275.50
2018-04-17	2,538	2,557	2,483	2,490	37,200	1,245
2018-04-16	2,533	2,542	2,454	2,505	40,100	1,252.50
2018-04-13	2,520	2,537	2,497	2,506	23,500	1,253
2018-04-12	2,487	2,561	2,478	2,508	43,800	1,254
2018-04-11	2,574	2,574	2,480	2,508	30,400	1,254
2018-04-10	2,607	2,613	2,538	2,563	38,100	1,281.50
2018-04-09	2,640	2,653	2,593	2,608	25,900	1,304
2018-04-06	2,600	2,658	2,595	2,616	75,700	1,308
2018-04-05	2,676	2,688	2,583	2,597	82,900	1,298.50
2018-04-04	2,622	2,688	2,611	2,678	43,100	1,339
2018-04-03	2,610	2,670	2,594	2,609	92,600	1,304.50
2018-03-30	2,412	2,462	2,403	2,454	32,200	1,227
2018-03-29	2,409	2,419	2,364	2,402	38,300	1,201
2018-03-28	2,339	2,384	2,314	2,384	29,000	1,192
2018-03-27	2,355	2,382	2,323	2,382	45,600	1,191
2018-03-26	2,305	2,318	2,224	2,298	114,800	1,149
2018-03-23	2,420	2,426	2,341	2,344	91,600	1,172
2018-03-22	2,532	2,537	2,480	2,519	80,300	1,259.50
2018-03-20	2,519	2,544	2,482	2,540	35,900	1,270
2018-03-19	2,626	2,648	2,520	2,569	50,900	1,284.50
2018-03-16	2,659	2,672	2,610	2,612	22,800	1,306
2018-03-15	2,675	2,680	2,587	2,657	81,800	1,328.50
2018-03-14	2,636	2,781	2,634	2,710	88,600	1,355
2018-03-13	2,589	2,660	2,584	2,637	57,400	1,318.50
2018-03-12	2,595	2,634	2,561	2,589	86,600	1,294.50
2018-03-09	2,539	2,545	2,497	2,519	50,900	1,259.50
2018-03-08	2,513	2,541	2,478	2,516	47,200	1,258
2018-03-07	2,470	2,511	2,408	2,488	47,800	1,244
2018-03-06	2,542	2,590	2,486	2,496	50,800	1,248
2018-03-05	2,520	2,544	2,423	2,519	104,000	1,259.50
2018-03-02	2,481	2,590	2,477	2,543	85,600	1,271.50
2018-03-01	2,604	2,604	2,517	2,531	150,600	1,265.50
2018-02-28	2,669	2,700	2,621	2,621	69,200	1,310.50
2018-02-27	2,758	2,762	2,680	2,719	74,000	1,359.50
2018-02-26	2,811	2,811	2,727	2,738	66,000	1,369
2018-02-23	2,687	2,815	2,687	2,761	83,900	1,380.50
2018-02-22	2,748	2,865	2,684	2,691	157,700	1,345.50
2018-02-21	2,690	2,754	2,653	2,698	110,800	1,349
2018-02-20	2,556	2,615	2,485	2,590	87,600	1,295
2018-02-19	2,400	2,575	2,383	2,553	87,300	1,276.50
2018-02-16	2,340	2,437	2,340	2,382	46,700	1,191
2018-02-15	2,286	2,374	2,255	2,339	68,800	1,169.50
2018-02-14	2,329	2,379	2,261	2,300	69,900	1,150
2018-02-13	2,379	2,390	2,310	2,326	88,500	1,163
2018-02-09	2,216	2,333	2,185	2,329	155,500	1,164.50
2018-02-08	2,327	2,386	2,281	2,350	123,000	1,175
2018-02-07	2,453	2,496	2,300	2,310	107,200	1,155
2018-02-06	2,234	2,457	2,220	2,375	148,900	1,187.50
2018-02-05	2,670	2,672	2,564	2,584	104,600	1,292
2018-02-02	2,849	2,862	2,672	2,753	143,700	1,376.50
2018-02-01	2,765	2,931	2,760	2,879	148,700	1,439.50
2018-01-31	2,728	2,985	2,692	2,783	186,700	1,391.50
2018-01-30	2,880	2,880	2,713	2,766	98,600	1,383
2018-01-29	2,803	2,906	2,803	2,882	52,200	1,441
2018-01-26	2,789	2,838	2,781	2,805	30,500	1,402.50
2018-01-25	2,827	2,830	2,775	2,775	51,300	1,387.50
2018-01-24	2,840	2,927	2,828	2,835	80,100	1,417.50
2018-01-23	2,845	2,860	2,760	2,853	76,300	1,426.50
2018-01-22	2,760	2,821	2,728	2,814	69,000	1,407
2018-01-19	2,671	2,775	2,666	2,743	79,400	1,371.50
2018-01-18	2,801	2,830	2,697	2,703	76,700	1,351.50
2018-01-17	2,825	2,869	2,747	2,763	106,400	1,381.50
2018-01-16	2,825	2,872	2,780	2,827	66,200	1,413.50
2018-01-15	2,874	2,920	2,832	2,841	75,300	1,420.50
2018-01-12	2,917	3,030	2,898	2,901	79,400	1,450.50
2018-01-11	2,968	2,999	2,853	2,938	144,800	1,469
2018-01-10	2,928	3,035	2,870	3,015	205,200	1,507.50
2018-01-09	3,000	3,025	2,900	2,923	178,400	1,461.50
2018-01-05	3,130	3,155	2,984	3,040	179,200	1,520
2018-01-04	3,390	3,415	2,915	3,120	314,000	1,560

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