7820 ニホンフラッシュ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,050	3,050	2,903	2,971	36,500	1,485.50
2019-12-27	2,978	3,135	2,978	3,050	73,800	1,525
2019-12-26	2,919	2,988	2,919	2,988	36,500	1,494
2019-12-25	2,930	2,942	2,912	2,933	10,200	1,466.50
2019-12-24	2,950	2,950	2,881	2,917	48,800	1,458.50
2019-12-23	2,931	2,980	2,902	2,970	26,200	1,485
2019-12-20	2,944	2,948	2,897	2,913	36,000	1,456.50
2019-12-19	2,922	2,940	2,870	2,894	23,500	1,447
2019-12-18	2,942	2,945	2,873	2,922	54,800	1,461
2019-12-17	2,896	2,982	2,859	2,972	36,200	1,486
2019-12-16	2,891	2,940	2,850	2,896	39,900	1,448
2019-12-13	2,890	2,900	2,799	2,841	31,800	1,420.50
2019-12-12	2,835	2,865	2,831	2,843	16,300	1,421.50
2019-12-11	2,802	2,846	2,777	2,835	21,500	1,417.50
2019-12-10	2,858	2,876	2,816	2,828	22,000	1,414
2019-12-09	2,874	2,890	2,830	2,834	24,200	1,417
2019-12-06	2,865	2,894	2,844	2,874	29,900	1,437
2019-12-05	2,915	2,915	2,800	2,855	29,200	1,427.50
2019-12-04	2,837	2,928	2,760	2,900	58,700	1,450
2019-12-03	2,800	2,907	2,792	2,873	72,500	1,436.50
2019-12-02	2,809	2,858	2,755	2,819	98,000	1,409.50
2019-11-29	2,686	2,825	2,651	2,811	156,600	1,405.50
2019-11-28	2,526	2,653	2,526	2,636	80,700	1,318
2019-11-27	2,494	2,588	2,491	2,551	68,800	1,275.50
2019-11-26	2,505	2,513	2,457	2,457	22,900	1,228.50
2019-11-25	2,470	2,499	2,461	2,475	20,000	1,237.50
2019-11-22	2,477	2,503	2,461	2,472	15,600	1,236
2019-11-21	2,485	2,494	2,422	2,477	32,800	1,238.50
2019-11-20	2,510	2,518	2,456	2,485	17,700	1,242.50
2019-11-19	2,515	2,515	2,449	2,500	28,900	1,250
2019-11-18	2,495	2,545	2,472	2,481	48,700	1,240.50
2019-11-15	2,476	2,496	2,464	2,478	31,300	1,239
2019-11-14	2,509	2,510	2,443	2,448	26,400	1,224
2019-11-13	2,515	2,515	2,472	2,475	35,700	1,237.50
2019-11-12	2,483	2,570	2,483	2,508	49,200	1,254
2019-11-11	2,447	2,508	2,447	2,508	60,400	1,254
2019-11-08	2,497	2,499	2,430	2,442	51,300	1,221
2019-11-07	2,452	2,505	2,432	2,476	45,300	1,238
2019-11-06	2,499	2,499	2,435	2,445	39,300	1,222.50
2019-11-05	2,470	2,499	2,422	2,499	70,000	1,249.50
2019-11-01	2,440	2,444	2,332	2,435	164,400	1,217.50
2019-10-31	2,702	2,773	2,434	2,453	198,500	1,226.50
2019-10-30	2,679	2,693	2,612	2,652	110,100	1,326
2019-10-29	2,660	2,681	2,630	2,642	47,100	1,321
2019-10-28	2,682	2,690	2,624	2,638	25,500	1,319
2019-10-25	2,728	2,728	2,646	2,653	57,700	1,326.50
2019-10-24	2,700	2,708	2,654	2,678	30,700	1,339
2019-10-23	2,717	2,740	2,673	2,700	40,000	1,350
2019-10-21	2,800	2,809	2,710	2,717	25,300	1,358.50
2019-10-18	2,764	2,790	2,745	2,777	33,600	1,388.50
2019-10-17	2,704	2,782	2,690	2,764	42,600	1,382
2019-10-16	2,716	2,790	2,711	2,724	54,300	1,362
2019-10-15	2,600	2,708	2,598	2,686	65,300	1,343
2019-10-11	2,521	2,572	2,497	2,554	31,700	1,277
2019-10-10	2,532	2,532	2,477	2,485	24,600	1,242.50
2019-10-09	2,447	2,536	2,443	2,516	41,700	1,258
2019-10-08	2,472	2,520	2,446	2,496	78,200	1,248
2019-10-07	2,475	2,475	2,406	2,451	47,600	1,225.50
2019-10-04	2,518	2,522	2,381	2,489	77,800	1,244.50
2019-10-03	2,554	2,570	2,501	2,512	60,600	1,256
2019-10-02	2,578	2,622	2,572	2,604	71,800	1,302
2019-10-01	2,611	2,651	2,585	2,585	54,900	1,292.50
2019-09-30	2,563	2,644	2,560	2,574	62,500	1,287
2019-09-27	2,476	2,587	2,476	2,574	78,700	1,287
2019-09-26	2,599	2,622	2,525	2,534	59,100	1,267
2019-09-25	2,548	2,614	2,516	2,592	90,800	1,296
2019-09-24	2,480	2,655	2,480	2,532	104,100	1,266
2019-09-20	2,464	2,486	2,446	2,452	51,200	1,226
2019-09-19	2,386	2,465	2,386	2,465	109,100	1,232.50
2019-09-18	2,390	2,397	2,366	2,386	26,100	1,193
2019-09-17	2,335	2,403	2,327	2,391	48,300	1,195.50
2019-09-13	2,421	2,422	2,355	2,371	63,800	1,185.50
2019-09-12	2,412	2,438	2,375	2,421	60,200	1,210.50
2019-09-11	2,375	2,411	2,355	2,408	65,600	1,204
2019-09-10	2,456	2,456	2,355	2,365	216,000	1,182.50
2019-09-09	2,439	2,546	2,406	2,522	77,600	1,261
2019-09-06	2,470	2,475	2,426	2,443	37,500	1,221.50
2019-09-05	2,376	2,480	2,345	2,451	56,900	1,225.50
2019-09-04	2,409	2,421	2,360	2,364	32,400	1,182
2019-09-03	2,415	2,455	2,395	2,420	29,800	1,210
2019-09-02	2,486	2,509	2,431	2,454	23,200	1,227
2019-08-30	2,398	2,436	2,390	2,436	49,400	1,218
2019-08-29	2,429	2,429	2,382	2,395	32,700	1,197.50
2019-08-28	2,492	2,511	2,423	2,429	40,000	1,214.50
2019-08-27	2,558	2,570	2,488	2,493	37,600	1,246.50
2019-08-26	2,535	2,555	2,481	2,508	48,200	1,254
2019-08-23	2,582	2,608	2,551	2,585	79,800	1,292.50
2019-08-22	2,719	2,720	2,584	2,600	58,700	1,300
2019-08-21	2,724	2,724	2,669	2,681	34,400	1,340.50
2019-08-20	2,667	2,729	2,623	2,714	54,000	1,357
2019-08-19	2,771	2,787	2,657	2,667	44,600	1,333.50
2019-08-16	2,811	2,825	2,693	2,721	63,700	1,360.50
2019-08-15	2,812	2,845	2,700	2,782	68,900	1,391
2019-08-14	2,974	2,976	2,864	2,900	70,200	1,450
2019-08-13	2,860	2,942	2,825	2,897	55,500	1,448.50
2019-08-09	2,914	2,948	2,831	2,886	66,800	1,443
2019-08-08	2,986	3,010	2,894	2,900	48,600	1,450
2019-08-07	3,105	3,150	3,010	3,055	69,300	1,527.50
2019-08-06	2,830	3,140	2,829	3,100	156,700	1,550
2019-08-05	2,961	3,020	2,832	2,930	129,600	1,465
2019-08-02	2,954	3,085	2,945	3,015	99,500	1,507.50
2019-08-01	2,891	3,015	2,872	3,015	220,200	1,507.50
2019-07-31	2,805	2,973	2,611	2,937	254,900	1,468.50
2019-07-30	2,808	2,844	2,784	2,815	67,300	1,407.50
2019-07-29	2,796	2,806	2,735	2,765	116,400	1,382.50
2019-07-26	2,779	2,779	2,691	2,737	53,900	1,368.50
2019-07-25	2,805	2,849	2,769	2,829	45,400	1,414.50
2019-07-24	2,762	2,820	2,708	2,755	43,800	1,377.50
2019-07-23	2,748	2,754	2,709	2,712	25,800	1,356
2019-07-22	2,850	2,850	2,741	2,748	33,900	1,374
2019-07-19	2,759	2,855	2,755	2,846	37,100	1,423
2019-07-18	2,834	2,834	2,721	2,725	47,800	1,362.50
2019-07-17	2,852	2,864	2,805	2,848	47,000	1,424
2019-07-16	2,852	2,883	2,835	2,850	30,400	1,425
2019-07-12	2,855	2,886	2,840	2,848	38,700	1,424
2019-07-11	2,825	2,866	2,798	2,848	43,600	1,424
2019-07-10	2,804	2,846	2,742	2,814	64,500	1,407
2019-07-09	2,752	2,835	2,742	2,754	69,800	1,377
2019-07-08	2,850	2,867	2,718	2,733	83,200	1,366.50
2019-07-05	2,860	2,874	2,802	2,817	31,600	1,408.50
2019-07-04	2,802	2,870	2,799	2,829	79,000	1,414.50
2019-07-03	2,793	2,808	2,746	2,786	56,600	1,393
2019-07-02	2,693	2,788	2,692	2,765	92,700	1,382.50
2019-07-01	2,550	2,683	2,550	2,681	80,900	1,340.50
2019-06-28	2,517	2,526	2,457	2,491	90,900	1,245.50
2019-06-27	2,455	2,538	2,442	2,510	135,400	1,255
2019-06-26	2,503	2,511	2,432	2,449	69,600	1,224.50
2019-06-25	2,547	2,554	2,490	2,503	96,000	1,251.50
2019-06-24	2,639	2,690	2,560	2,583	67,400	1,291.50
2019-06-21	2,588	2,739	2,562	2,678	92,300	1,339
2019-06-20	2,650	2,650	2,537	2,581	79,100	1,290.50
2019-06-19	2,537	2,728	2,521	2,633	138,900	1,316.50
2019-06-18	2,654	2,654	2,475	2,487	88,600	1,243.50
2019-06-17	2,732	2,800	2,622	2,660	69,500	1,330
2019-06-14	2,761	2,765	2,676	2,700	65,500	1,350
2019-06-13	2,812	2,831	2,719	2,761	50,200	1,380.50
2019-06-12	2,944	2,944	2,786	2,858	124,700	1,429
2019-06-11	2,807	3,025	2,746	2,975	102,900	1,487.50
2019-06-10	2,789	2,842	2,631	2,829	110,000	1,414.50
2019-06-07	2,679	2,790	2,641	2,786	71,200	1,393
2019-06-06	2,624	2,675	2,585	2,641	19,900	1,320.50
2019-06-05	2,671	2,685	2,574	2,624	41,900	1,312
2019-06-04	2,462	2,648	2,439	2,632	75,900	1,316
2019-06-03	2,417	2,534	2,374	2,435	54,400	1,217.50
2019-05-31	2,360	2,512	2,360	2,466	54,500	1,233
2019-05-30	2,470	2,490	2,313	2,358	107,900	1,179
2019-05-29	2,600	2,614	2,548	2,570	37,500	1,285
2019-05-28	2,631	2,660	2,529	2,650	53,400	1,325
2019-05-27	2,585	2,717	2,535	2,650	90,100	1,325
2019-05-24	2,282	2,506	2,233	2,506	144,600	1,253
2019-05-23	2,270	2,314	2,198	2,238	55,900	1,119
2019-05-22	2,371	2,375	2,260	2,270	24,700	1,135
2019-05-21	2,315	2,367	2,306	2,321	37,200	1,160.50
2019-05-20	2,423	2,423	2,258	2,282	104,600	1,141
2019-05-17	2,498	2,508	2,419	2,473	29,700	1,236.50
2019-05-16	2,425	2,520	2,351	2,498	45,600	1,249
2019-05-15	2,435	2,436	2,291	2,420	81,400	1,210
2019-05-14	2,590	2,590	2,375	2,448	102,900	1,224
2019-05-13	2,660	2,800	2,552	2,659	311,000	1,329.50
2019-05-10	2,000	2,510	1,997	2,510	165,400	1,255
2019-05-09	2,025	2,074	1,994	2,010	31,800	1,005
2019-05-08	2,104	2,120	2,043	2,071	33,100	1,035.50
2019-05-07	2,221	2,221	2,109	2,109	22,500	1,054.50
2019-04-26	2,194	2,248	2,175	2,236	13,500	1,118
2019-04-25	2,203	2,223	2,187	2,190	13,400	1,095
2019-04-24	2,259	2,294	2,200	2,200	26,800	1,100
2019-04-23	2,293	2,342	2,256	2,259	27,800	1,129.50
2019-04-22	2,325	2,346	2,297	2,320	29,100	1,160
2019-04-19	2,256	2,347	2,248	2,325	28,400	1,162.50
2019-04-18	2,257	2,272	2,224	2,256	23,800	1,128
2019-04-17	2,260	2,283	2,245	2,271	14,000	1,135.50
2019-04-16	2,327	2,327	2,251	2,265	12,700	1,132.50
2019-04-15	2,267	2,337	2,267	2,328	27,200	1,164
2019-04-12	2,255	2,255	2,196	2,235	21,100	1,117.50
2019-04-11	2,192	2,283	2,192	2,255	29,800	1,127.50
2019-04-10	2,172	2,248	2,139	2,221	32,700	1,110.50
2019-04-09	2,107	2,204	2,098	2,172	45,500	1,086
2019-04-08	2,071	2,115	2,050	2,113	15,900	1,056.50
2019-04-05	2,111	2,111	2,055	2,071	16,900	1,035.50
2019-04-04	2,119	2,165	2,096	2,111	26,900	1,055.50
2019-04-03	2,182	2,200	2,129	2,136	24,500	1,068
2019-04-02	2,193	2,250	2,177	2,201	36,200	1,100.50
2019-04-01	2,099	2,177	2,099	2,175	34,300	1,087.50
2019-03-29	2,023	2,086	2,021	2,078	32,600	1,039
2019-03-28	1,969	2,048	1,969	1,997	18,400	998.50
2019-03-27	1,937	2,050	1,937	2,010	47,000	1,005
2019-03-26	1,867	1,962	1,860	1,962	41,700	981
2019-03-25	1,903	1,905	1,851	1,856	26,100	928
2019-03-22	1,948	1,978	1,920	1,975	17,300	987.50
2019-03-20	1,946	1,989	1,921	1,973	28,600	986.50
2019-03-19	1,950	2,000	1,922	1,960	42,400	980
2019-03-18	1,955	2,003	1,946	2,000	29,000	1,000
2019-03-15	1,924	1,968	1,909	1,955	28,700	977.50
2019-03-14	1,995	1,995	1,938	1,946	15,600	973
2019-03-13	1,968	1,997	1,935	1,957	35,900	978.50
2019-03-12	1,963	1,995	1,923	1,981	32,000	990.50
2019-03-11	1,927	1,946	1,905	1,932	19,600	966
2019-03-08	1,966	1,995	1,930	1,932	29,200	966
2019-03-07	1,995	2,026	1,983	2,016	23,200	1,008
2019-03-06	2,002	2,041	1,991	2,021	13,800	1,010.50
2019-03-05	2,000	2,045	1,965	2,024	26,300	1,012
2019-03-04	1,997	2,037	1,978	2,023	18,100	1,011.50
2019-03-01	2,003	2,003	1,952	1,970	12,800	985
2019-02-28	2,016	2,030	1,970	2,004	23,200	1,002
2019-02-27	2,019	2,035	1,994	2,001	30,000	1,000.50
2019-02-26	2,019	2,027	1,961	2,019	33,800	1,009.50
2019-02-25	1,997	2,033	1,971	2,028	32,800	1,014
2019-02-22	2,007	2,034	1,983	1,988	18,100	994
2019-02-21	2,055	2,067	2,027	2,032	19,900	1,016
2019-02-20	1,992	2,077	1,966	2,060	59,300	1,030
2019-02-19	2,037	2,057	1,964	1,976	56,700	988
2019-02-18	2,112	2,118	2,050	2,058	21,100	1,029
2019-02-15	1,995	2,171	1,971	2,106	69,600	1,053
2019-02-14	2,015	2,070	2,012	2,035	20,200	1,017.50
2019-02-13	1,976	2,021	1,936	2,012	40,100	1,006
2019-02-12	1,994	2,027	1,951	1,958	31,900	979
2019-02-08	2,060	2,100	1,980	1,994	58,800	997
2019-02-07	2,018	2,059	1,968	2,042	48,000	1,021
2019-02-06	2,053	2,098	2,015	2,031	58,200	1,015.50
2019-02-05	1,939	2,084	1,927	2,070	70,900	1,035
2019-02-04	1,838	1,938	1,838	1,874	89,600	937
2019-02-01	1,867	1,963	1,813	1,834	81,400	917
2019-01-31	1,843	1,913	1,792	1,850	85,600	925
2019-01-30	1,776	1,853	1,752	1,803	86,600	901.50
2019-01-29	1,638	1,773	1,632	1,772	47,900	886
2019-01-28	1,641	1,684	1,636	1,669	20,500	834.50
2019-01-25	1,616	1,669	1,580	1,632	38,800	816
2019-01-24	1,674	1,674	1,568	1,621	33,000	810.50
2019-01-23	1,631	1,679	1,612	1,652	30,300	826
2019-01-22	1,671	1,675	1,625	1,658	30,100	829
2019-01-21	1,687	1,729	1,681	1,690	37,100	845
2019-01-18	1,693	1,745	1,643	1,685	39,300	842.50
2019-01-17	1,714	1,744	1,695	1,717	21,800	858.50
2019-01-16	1,750	1,767	1,697	1,710	32,700	855
2019-01-15	1,664	1,749	1,624	1,718	52,700	859
2019-01-11	1,661	1,709	1,660	1,670	28,200	835
2019-01-10	1,770	1,770	1,645	1,669	38,600	834.50
2019-01-09	1,774	1,791	1,715	1,730	20,900	865
2019-01-08	1,750	1,803	1,725	1,774	26,400	887
2019-01-07	1,702	1,779	1,702	1,750	21,700	875
2019-01-04	1,743	1,743	1,624	1,677	29,000	838.50

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