1. HOME >
  2. 株価時系列 >
  3. 7820 >
  4. 2020年

7820 ニホンフラッシュ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3181,3181,2851,30843,3001,308
2020-12-291,2881,3121,2791,31039,9001,310
2020-12-281,3101,3241,2811,29255,9001,292
2020-12-251,2861,3041,2701,29884,6001,298
2020-12-241,2711,2971,2611,29093,8001,290
2020-12-231,2841,2951,2601,29549,0001,295
2020-12-221,2911,2911,2411,256163,9001,256
2020-12-211,2931,3111,2931,303119,6001,303
2020-12-181,2901,3071,2771,287120,1001,287
2020-12-171,2961,3031,2721,29983,0001,299
2020-12-161,3281,3281,2941,30460,4001,304
2020-12-151,3031,3281,3031,32252,7001,322
2020-12-141,2911,3171,2911,30954,3001,309
2020-12-111,2781,3011,2671,29176,5001,291
2020-12-101,3161,3161,2851,29071,3001,290
2020-12-091,3051,3181,2891,318132,7001,318
2020-12-081,3321,3421,3051,317195,5001,317
2020-12-071,3821,3871,3351,350236,3001,350
2020-12-041,4041,4291,3991,405113,7001,405
2020-12-031,4001,4221,3741,405226,9001,405
2020-12-021,4161,4251,3801,398237,7001,398
2020-12-011,3891,4151,3611,406197,0001,406
2020-11-301,3791,4131,3641,364183,9001,364
2020-11-271,3191,3591,3181,350157,2001,350
2020-11-261,2871,3231,2871,31269,8001,312
2020-11-251,3481,3481,2901,290134,2001,290
2020-11-241,3201,3381,3121,32575,4001,325
2020-11-201,2951,3121,2801,29860,3001,298
2020-11-191,2711,3241,2711,29753,4001,297
2020-11-181,2921,3071,2691,30158,3001,301
2020-11-171,3151,3301,2881,29198,0001,291
2020-11-161,2981,3441,2791,337111,4001,337
2020-11-131,3391,3491,3001,31177,1001,311
2020-11-121,3301,3421,3111,33580,7001,335
2020-11-111,3381,3591,3211,33561,6001,335
2020-11-101,3761,3761,2941,31681,5001,316
2020-11-091,3741,3791,3091,33664,5001,336
2020-11-061,3721,3721,3281,36261,3001,362
2020-11-051,3081,3721,3061,362130,0001,362
2020-11-041,2681,3001,2241,278140,8001,278
2020-11-021,3121,3251,2011,275191,1001,275
2020-10-301,3781,4001,3261,34298,3001,342
2020-10-291,2991,3521,2991,349101,6001,349
2020-10-281,2891,3121,2641,30859,6001,308
2020-10-271,2651,2731,2311,27076,4001,270
2020-10-261,2731,2851,2641,26760,7001,267
2020-10-231,2621,2851,2461,27436,9001,274
2020-10-221,2801,2801,2621,27537,9001,275
2020-10-211,3001,3001,2851,29438,3001,294
2020-10-201,3151,3151,2911,29831,8001,298
2020-10-191,3011,3231,3011,31538,3001,315
2020-10-161,3251,3251,2951,30019,3001,300
2020-10-151,3081,3201,2941,30869,8001,308
2020-10-141,3271,3391,3061,30861,7001,308
2020-10-131,3481,3511,3261,34540,2001,345
2020-10-121,3901,3901,3441,34444,4001,344
2020-10-091,3951,3951,3521,37358,8001,373
2020-10-081,4181,4251,3871,39149,6001,391
2020-10-071,4001,4001,3801,39660,9001,396
2020-10-061,4271,4401,4011,42239,4001,422
2020-10-051,4001,4241,3951,41856,9001,418
2020-10-021,3981,4011,3671,36746,9001,367
2020-09-301,4231,4231,3901,39051,0001,390
2020-09-291,4271,4271,3901,40290,7001,402
2020-09-281,4301,4611,4201,457127,2001,457
2020-09-251,3991,4851,3931,456155,7001,456
2020-09-241,3991,4041,3721,38692,1001,386
2020-09-231,3931,4021,3901,40048,6001,400
2020-09-181,4001,4071,3931,40063,0001,400
2020-09-171,3981,4011,3831,39647,9001,396
2020-09-161,4001,4021,3901,40065,6001,400
2020-09-151,4001,4021,3881,39750,9001,397
2020-09-141,4171,4171,3941,40099,6001,400
2020-09-111,3951,4011,3831,39158,2001,391
2020-09-101,4041,4151,3921,39958,2001,399
2020-09-091,3941,4071,3781,39991,0001,399
2020-09-081,3951,4061,3911,40686,2001,406
2020-09-071,4001,4091,3771,395129,2001,395
2020-09-041,4351,4791,4141,441143,5001,441
2020-09-031,4241,5261,4011,524103,5001,524
2020-09-021,4031,4431,4031,41339,5001,413
2020-09-011,3921,4171,3851,41036,5001,410
2020-08-311,4001,4121,3931,39766,2001,397
2020-08-281,4331,4431,3631,374103,2001,374
2020-08-271,4481,4531,4231,43453,0001,434
2020-08-261,4501,4551,4301,45032,7001,450
2020-08-251,4671,4751,4431,46633,6001,466
2020-08-241,4871,4871,4561,46635,0001,466
2020-08-211,4981,5071,4931,49925,1001,499
2020-08-201,5531,5541,4811,491105,7001,491
2020-08-191,5951,5951,5511,58821,6001,588
2020-08-181,5401,5781,5171,57638,3001,576
2020-08-171,5801,5801,5061,54029,3001,540
2020-08-141,5591,5901,5491,57135,4001,571
2020-08-131,5541,5731,5261,55966,0001,559
2020-08-121,5081,5901,4891,553111,8001,553
2020-08-111,5021,5171,4601,47889,8001,478
2020-08-071,5501,5501,4801,509117,9001,509
2020-08-061,5991,5991,5311,55077,1001,550
2020-08-051,6481,6521,5811,601104,4001,601
2020-08-041,6101,6961,6101,659162,5001,659
2020-08-031,5031,6401,4601,631232,6001,631
2020-07-311,4941,4941,4231,43041,1001,430
2020-07-301,5001,5071,4511,49838,2001,498
2020-07-291,5001,5071,4761,50433,2001,504
2020-07-281,5121,5151,4861,51546,6001,515
2020-07-271,4801,5151,4761,51539,9001,515
2020-07-221,4941,5111,4831,50038,0001,500
2020-07-211,4811,5131,4601,50754,9001,507
2020-07-201,4421,4851,4331,48470,3001,484
2020-07-171,4341,4371,4111,42933,8001,429
2020-07-161,4051,4331,3951,42153,4001,421
2020-07-151,3851,4081,3821,40324,7001,403
2020-07-141,4091,4091,3561,37228,7001,372
2020-07-131,3781,4131,3681,41032,3001,410
2020-07-101,3551,3941,3491,36547,6001,365
2020-07-091,3581,3751,3391,35525,9001,355
2020-07-081,3331,3741,3311,34038,8001,340
2020-07-071,3251,3331,2941,32433,2001,324
2020-07-061,2911,3201,2761,32028,3001,320
2020-07-031,2721,3061,2621,28441,9001,284
2020-07-021,2941,3061,2601,27243,7001,272
2020-07-011,3391,3541,2891,29277,5001,292
2020-06-301,4231,4261,3371,33976,2001,339
2020-06-291,3781,3991,3551,39652,8001,396
2020-06-261,3911,4081,3701,40233,9001,402
2020-06-251,3501,4141,3501,40436,4001,404
2020-06-241,3951,3971,3491,35970,2001,359
2020-06-231,4071,4141,3741,40089,8001,400
2020-06-221,3661,3971,3471,38951,2001,389
2020-06-191,3911,4061,3531,38731,3001,387
2020-06-181,3401,3691,3101,36537,6001,365
2020-06-171,3501,3631,3451,34622,6001,346
2020-06-161,3381,3561,3071,34949,5001,349
2020-06-151,3601,3731,3081,30831,2001,308
2020-06-121,3901,3981,3651,36742,6001,367
2020-06-111,4001,4431,4001,41339,6001,413
2020-06-101,4391,4391,3991,42045,9001,420
2020-06-091,3921,4281,3861,42529,9001,425
2020-06-081,4151,4241,3981,41326,2001,413
2020-06-051,4141,4151,3801,41145,8001,411
2020-06-041,4291,4291,3901,41436,6001,414
2020-06-031,4271,4291,3981,41144,0001,411
2020-06-021,4301,4381,3971,41143,0001,411
2020-06-011,4001,4401,3971,44040,7001,440
2020-05-291,3951,4381,3901,40369,6001,403
2020-05-281,3701,3791,3481,37953,7001,379
2020-05-271,3251,3781,3061,36363,2001,363
2020-05-261,3381,3451,3121,32344,6001,323
2020-05-251,3311,3391,3101,32743,4001,327
2020-05-221,3231,3401,3021,33132,6001,331
2020-05-211,3241,3331,2601,32374,1001,323
2020-05-201,3481,3501,3041,32456,2001,324
2020-05-191,3591,3681,3341,35676,1001,356
2020-05-181,2721,3371,2721,334151,9001,334
2020-05-151,2361,2721,1811,258119,1001,258
2020-05-141,2351,2401,1611,176131,4001,176
2020-05-131,2151,2541,1841,24060,4001,240
2020-05-121,2281,2491,2241,23121,5001,231
2020-05-111,2291,2431,2131,24340,6001,243
2020-05-081,2701,2721,2121,23651,7001,236
2020-05-071,1901,2591,1831,25088,4001,250
2020-05-011,2071,2091,1851,19025,1001,190
2020-04-301,2361,2361,2061,21769,9001,217
2020-04-281,1791,1951,1571,19555,5001,195
2020-04-271,1921,2401,1711,17879,0001,178
2020-04-241,1971,2051,1741,17786,1001,177
2020-04-231,1611,1891,1611,18143,7001,181
2020-04-221,1651,1711,1301,16350,3001,163
2020-04-211,2031,2031,1651,17681,9001,176
2020-04-201,2001,2101,1511,17370,1001,173
2020-04-171,2301,2301,1771,19569,4001,195
2020-04-161,1551,2181,1421,20694,8001,206
2020-04-151,1391,1561,1121,135101,2001,135
2020-04-141,1501,1541,1021,143119,6001,143
2020-04-131,1521,2171,1441,149155,0001,149
2020-04-101,0991,1381,0911,12698,5001,126
2020-04-091,0321,1091,0321,109217,4001,109
2020-04-089491,0149351,002169,1001,002
2020-04-07924957908951145,500951
2020-04-06883913838898154,100898
2020-04-03907915869879138,000879
2020-04-02890913860894121,900894
2020-04-01914916871875230,900875
2020-03-311,0811,083939950237,200950
2020-03-301,0601,0839781,021127,2001,021
2020-03-272,1202,1802,0602,16296,1001,081
2020-03-262,1212,1212,0342,08057,0001,040
2020-03-252,2132,2132,1152,16578,4001,082.50
2020-03-242,1602,1602,0502,09786,5001,048.50
2020-03-232,2212,2222,0182,13973,3001,069.50
2020-03-192,3932,4132,1502,22182,4001,110.50
2020-03-182,5842,6842,3772,392136,7001,196
2020-03-172,3332,5892,2002,560133,0001,280
2020-03-162,2462,3902,2242,283107,1001,141.50
2020-03-132,0972,2982,0382,234123,2001,117
2020-03-122,1812,2982,1342,255117,2001,127.50
2020-03-112,3202,3782,2452,25591,1001,127.50
2020-03-102,1002,2801,9762,270116,9001,135
2020-03-092,1202,2412,1002,18697,9001,093
2020-03-062,2102,2102,0502,15261,4001,076
2020-03-052,3552,3552,2402,25063,8001,125
2020-03-042,3122,3412,2412,29959,6001,149.50
2020-03-032,4702,4902,3282,33068,6001,165
2020-03-022,2822,4772,2782,42558,9001,212.50
2020-02-282,3082,3442,2392,27883,5001,139
2020-02-272,4592,4592,3442,35841,8001,179
2020-02-262,3932,4512,3542,43160,8001,215.50
2020-02-252,3522,4492,3452,41454,2001,207
2020-02-212,5082,5722,5082,52926,2001,264.50
2020-02-202,5412,6202,5212,54967,8001,274.50
2020-02-192,4442,5002,4442,48631,4001,243
2020-02-182,5032,5372,4412,44550,5001,222.50
2020-02-172,5882,5882,5192,54645,8001,273
2020-02-142,6942,6942,6122,63825,4001,319
2020-02-132,7102,7182,6772,71026,8001,355
2020-02-122,7252,7782,7082,71839,2001,359
2020-02-102,7502,7832,7252,72720,3001,363.50
2020-02-072,8072,8072,7232,75236,2001,376
2020-02-062,7602,7682,7142,75764,7001,378.50
2020-02-052,7062,7332,6352,67159,6001,335.50
2020-02-042,6652,6932,6032,65330,3001,326.50
2020-02-032,5912,6472,5442,62582,2001,312.50
2020-01-312,7552,8372,6642,69971,0001,349.50
2020-01-302,7012,8232,6922,74987,5001,374.50
2020-01-293,0503,1052,7232,740425,6001,370
2020-01-282,6902,7232,6422,70257,9001,351
2020-01-272,7422,7872,6332,64391,7001,321.50
2020-01-242,8902,8902,8222,84228,8001,421
2020-01-232,8982,9452,8762,90140,2001,450.50
2020-01-222,8192,8892,8032,86156,7001,430.50
2020-01-212,8302,8302,7742,80049,1001,400
2020-01-202,7552,8392,7382,83062,9001,415
2020-01-172,7892,8102,7312,77542,1001,387.50
2020-01-162,8442,8522,7902,79034,9001,395
2020-01-152,8832,8832,8162,83430,8001,417
2020-01-142,9142,9142,8152,87040,7001,435
2020-01-103,0053,0152,9102,91439,5001,457
2020-01-093,0003,0502,9373,02041,5001,510
2020-01-082,9253,0002,8692,94043,1001,470
2020-01-072,9412,9942,8932,97327,2001,486.50
2020-01-062,8972,9542,8882,95441,8001,477

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