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
2020-12-30	1,318	1,318	1,285	1,308	43,300	1,308
2020-12-29	1,288	1,312	1,279	1,310	39,900	1,310
2020-12-28	1,310	1,324	1,281	1,292	55,900	1,292
2020-12-25	1,286	1,304	1,270	1,298	84,600	1,298
2020-12-24	1,271	1,297	1,261	1,290	93,800	1,290
2020-12-23	1,284	1,295	1,260	1,295	49,000	1,295
2020-12-22	1,291	1,291	1,241	1,256	163,900	1,256
2020-12-21	1,293	1,311	1,293	1,303	119,600	1,303
2020-12-18	1,290	1,307	1,277	1,287	120,100	1,287
2020-12-17	1,296	1,303	1,272	1,299	83,000	1,299
2020-12-16	1,328	1,328	1,294	1,304	60,400	1,304
2020-12-15	1,303	1,328	1,303	1,322	52,700	1,322
2020-12-14	1,291	1,317	1,291	1,309	54,300	1,309
2020-12-11	1,278	1,301	1,267	1,291	76,500	1,291
2020-12-10	1,316	1,316	1,285	1,290	71,300	1,290
2020-12-09	1,305	1,318	1,289	1,318	132,700	1,318
2020-12-08	1,332	1,342	1,305	1,317	195,500	1,317
2020-12-07	1,382	1,387	1,335	1,350	236,300	1,350
2020-12-04	1,404	1,429	1,399	1,405	113,700	1,405
2020-12-03	1,400	1,422	1,374	1,405	226,900	1,405
2020-12-02	1,416	1,425	1,380	1,398	237,700	1,398
2020-12-01	1,389	1,415	1,361	1,406	197,000	1,406
2020-11-30	1,379	1,413	1,364	1,364	183,900	1,364
2020-11-27	1,319	1,359	1,318	1,350	157,200	1,350
2020-11-26	1,287	1,323	1,287	1,312	69,800	1,312
2020-11-25	1,348	1,348	1,290	1,290	134,200	1,290
2020-11-24	1,320	1,338	1,312	1,325	75,400	1,325
2020-11-20	1,295	1,312	1,280	1,298	60,300	1,298
2020-11-19	1,271	1,324	1,271	1,297	53,400	1,297
2020-11-18	1,292	1,307	1,269	1,301	58,300	1,301
2020-11-17	1,315	1,330	1,288	1,291	98,000	1,291
2020-11-16	1,298	1,344	1,279	1,337	111,400	1,337
2020-11-13	1,339	1,349	1,300	1,311	77,100	1,311
2020-11-12	1,330	1,342	1,311	1,335	80,700	1,335
2020-11-11	1,338	1,359	1,321	1,335	61,600	1,335
2020-11-10	1,376	1,376	1,294	1,316	81,500	1,316
2020-11-09	1,374	1,379	1,309	1,336	64,500	1,336
2020-11-06	1,372	1,372	1,328	1,362	61,300	1,362
2020-11-05	1,308	1,372	1,306	1,362	130,000	1,362
2020-11-04	1,268	1,300	1,224	1,278	140,800	1,278
2020-11-02	1,312	1,325	1,201	1,275	191,100	1,275
2020-10-30	1,378	1,400	1,326	1,342	98,300	1,342
2020-10-29	1,299	1,352	1,299	1,349	101,600	1,349
2020-10-28	1,289	1,312	1,264	1,308	59,600	1,308
2020-10-27	1,265	1,273	1,231	1,270	76,400	1,270
2020-10-26	1,273	1,285	1,264	1,267	60,700	1,267
2020-10-23	1,262	1,285	1,246	1,274	36,900	1,274
2020-10-22	1,280	1,280	1,262	1,275	37,900	1,275
2020-10-21	1,300	1,300	1,285	1,294	38,300	1,294
2020-10-20	1,315	1,315	1,291	1,298	31,800	1,298
2020-10-19	1,301	1,323	1,301	1,315	38,300	1,315
2020-10-16	1,325	1,325	1,295	1,300	19,300	1,300
2020-10-15	1,308	1,320	1,294	1,308	69,800	1,308
2020-10-14	1,327	1,339	1,306	1,308	61,700	1,308
2020-10-13	1,348	1,351	1,326	1,345	40,200	1,345
2020-10-12	1,390	1,390	1,344	1,344	44,400	1,344
2020-10-09	1,395	1,395	1,352	1,373	58,800	1,373
2020-10-08	1,418	1,425	1,387	1,391	49,600	1,391
2020-10-07	1,400	1,400	1,380	1,396	60,900	1,396
2020-10-06	1,427	1,440	1,401	1,422	39,400	1,422
2020-10-05	1,400	1,424	1,395	1,418	56,900	1,418
2020-10-02	1,398	1,401	1,367	1,367	46,900	1,367
2020-09-30	1,423	1,423	1,390	1,390	51,000	1,390
2020-09-29	1,427	1,427	1,390	1,402	90,700	1,402
2020-09-28	1,430	1,461	1,420	1,457	127,200	1,457
2020-09-25	1,399	1,485	1,393	1,456	155,700	1,456
2020-09-24	1,399	1,404	1,372	1,386	92,100	1,386
2020-09-23	1,393	1,402	1,390	1,400	48,600	1,400
2020-09-18	1,400	1,407	1,393	1,400	63,000	1,400
2020-09-17	1,398	1,401	1,383	1,396	47,900	1,396
2020-09-16	1,400	1,402	1,390	1,400	65,600	1,400
2020-09-15	1,400	1,402	1,388	1,397	50,900	1,397
2020-09-14	1,417	1,417	1,394	1,400	99,600	1,400
2020-09-11	1,395	1,401	1,383	1,391	58,200	1,391
2020-09-10	1,404	1,415	1,392	1,399	58,200	1,399
2020-09-09	1,394	1,407	1,378	1,399	91,000	1,399
2020-09-08	1,395	1,406	1,391	1,406	86,200	1,406
2020-09-07	1,400	1,409	1,377	1,395	129,200	1,395
2020-09-04	1,435	1,479	1,414	1,441	143,500	1,441
2020-09-03	1,424	1,526	1,401	1,524	103,500	1,524
2020-09-02	1,403	1,443	1,403	1,413	39,500	1,413
2020-09-01	1,392	1,417	1,385	1,410	36,500	1,410
2020-08-31	1,400	1,412	1,393	1,397	66,200	1,397
2020-08-28	1,433	1,443	1,363	1,374	103,200	1,374
2020-08-27	1,448	1,453	1,423	1,434	53,000	1,434
2020-08-26	1,450	1,455	1,430	1,450	32,700	1,450
2020-08-25	1,467	1,475	1,443	1,466	33,600	1,466
2020-08-24	1,487	1,487	1,456	1,466	35,000	1,466
2020-08-21	1,498	1,507	1,493	1,499	25,100	1,499
2020-08-20	1,553	1,554	1,481	1,491	105,700	1,491
2020-08-19	1,595	1,595	1,551	1,588	21,600	1,588
2020-08-18	1,540	1,578	1,517	1,576	38,300	1,576
2020-08-17	1,580	1,580	1,506	1,540	29,300	1,540
2020-08-14	1,559	1,590	1,549	1,571	35,400	1,571
2020-08-13	1,554	1,573	1,526	1,559	66,000	1,559
2020-08-12	1,508	1,590	1,489	1,553	111,800	1,553
2020-08-11	1,502	1,517	1,460	1,478	89,800	1,478
2020-08-07	1,550	1,550	1,480	1,509	117,900	1,509
2020-08-06	1,599	1,599	1,531	1,550	77,100	1,550
2020-08-05	1,648	1,652	1,581	1,601	104,400	1,601
2020-08-04	1,610	1,696	1,610	1,659	162,500	1,659
2020-08-03	1,503	1,640	1,460	1,631	232,600	1,631
2020-07-31	1,494	1,494	1,423	1,430	41,100	1,430
2020-07-30	1,500	1,507	1,451	1,498	38,200	1,498
2020-07-29	1,500	1,507	1,476	1,504	33,200	1,504
2020-07-28	1,512	1,515	1,486	1,515	46,600	1,515
2020-07-27	1,480	1,515	1,476	1,515	39,900	1,515
2020-07-22	1,494	1,511	1,483	1,500	38,000	1,500
2020-07-21	1,481	1,513	1,460	1,507	54,900	1,507
2020-07-20	1,442	1,485	1,433	1,484	70,300	1,484
2020-07-17	1,434	1,437	1,411	1,429	33,800	1,429
2020-07-16	1,405	1,433	1,395	1,421	53,400	1,421
2020-07-15	1,385	1,408	1,382	1,403	24,700	1,403
2020-07-14	1,409	1,409	1,356	1,372	28,700	1,372
2020-07-13	1,378	1,413	1,368	1,410	32,300	1,410
2020-07-10	1,355	1,394	1,349	1,365	47,600	1,365
2020-07-09	1,358	1,375	1,339	1,355	25,900	1,355
2020-07-08	1,333	1,374	1,331	1,340	38,800	1,340
2020-07-07	1,325	1,333	1,294	1,324	33,200	1,324
2020-07-06	1,291	1,320	1,276	1,320	28,300	1,320
2020-07-03	1,272	1,306	1,262	1,284	41,900	1,284
2020-07-02	1,294	1,306	1,260	1,272	43,700	1,272
2020-07-01	1,339	1,354	1,289	1,292	77,500	1,292
2020-06-30	1,423	1,426	1,337	1,339	76,200	1,339
2020-06-29	1,378	1,399	1,355	1,396	52,800	1,396
2020-06-26	1,391	1,408	1,370	1,402	33,900	1,402
2020-06-25	1,350	1,414	1,350	1,404	36,400	1,404
2020-06-24	1,395	1,397	1,349	1,359	70,200	1,359
2020-06-23	1,407	1,414	1,374	1,400	89,800	1,400
2020-06-22	1,366	1,397	1,347	1,389	51,200	1,389
2020-06-19	1,391	1,406	1,353	1,387	31,300	1,387
2020-06-18	1,340	1,369	1,310	1,365	37,600	1,365
2020-06-17	1,350	1,363	1,345	1,346	22,600	1,346
2020-06-16	1,338	1,356	1,307	1,349	49,500	1,349
2020-06-15	1,360	1,373	1,308	1,308	31,200	1,308
2020-06-12	1,390	1,398	1,365	1,367	42,600	1,367
2020-06-11	1,400	1,443	1,400	1,413	39,600	1,413
2020-06-10	1,439	1,439	1,399	1,420	45,900	1,420
2020-06-09	1,392	1,428	1,386	1,425	29,900	1,425
2020-06-08	1,415	1,424	1,398	1,413	26,200	1,413
2020-06-05	1,414	1,415	1,380	1,411	45,800	1,411
2020-06-04	1,429	1,429	1,390	1,414	36,600	1,414
2020-06-03	1,427	1,429	1,398	1,411	44,000	1,411
2020-06-02	1,430	1,438	1,397	1,411	43,000	1,411
2020-06-01	1,400	1,440	1,397	1,440	40,700	1,440
2020-05-29	1,395	1,438	1,390	1,403	69,600	1,403
2020-05-28	1,370	1,379	1,348	1,379	53,700	1,379
2020-05-27	1,325	1,378	1,306	1,363	63,200	1,363
2020-05-26	1,338	1,345	1,312	1,323	44,600	1,323
2020-05-25	1,331	1,339	1,310	1,327	43,400	1,327
2020-05-22	1,323	1,340	1,302	1,331	32,600	1,331
2020-05-21	1,324	1,333	1,260	1,323	74,100	1,323
2020-05-20	1,348	1,350	1,304	1,324	56,200	1,324
2020-05-19	1,359	1,368	1,334	1,356	76,100	1,356
2020-05-18	1,272	1,337	1,272	1,334	151,900	1,334
2020-05-15	1,236	1,272	1,181	1,258	119,100	1,258
2020-05-14	1,235	1,240	1,161	1,176	131,400	1,176
2020-05-13	1,215	1,254	1,184	1,240	60,400	1,240
2020-05-12	1,228	1,249	1,224	1,231	21,500	1,231
2020-05-11	1,229	1,243	1,213	1,243	40,600	1,243
2020-05-08	1,270	1,272	1,212	1,236	51,700	1,236
2020-05-07	1,190	1,259	1,183	1,250	88,400	1,250
2020-05-01	1,207	1,209	1,185	1,190	25,100	1,190
2020-04-30	1,236	1,236	1,206	1,217	69,900	1,217
2020-04-28	1,179	1,195	1,157	1,195	55,500	1,195
2020-04-27	1,192	1,240	1,171	1,178	79,000	1,178
2020-04-24	1,197	1,205	1,174	1,177	86,100	1,177
2020-04-23	1,161	1,189	1,161	1,181	43,700	1,181
2020-04-22	1,165	1,171	1,130	1,163	50,300	1,163
2020-04-21	1,203	1,203	1,165	1,176	81,900	1,176
2020-04-20	1,200	1,210	1,151	1,173	70,100	1,173
2020-04-17	1,230	1,230	1,177	1,195	69,400	1,195
2020-04-16	1,155	1,218	1,142	1,206	94,800	1,206
2020-04-15	1,139	1,156	1,112	1,135	101,200	1,135
2020-04-14	1,150	1,154	1,102	1,143	119,600	1,143
2020-04-13	1,152	1,217	1,144	1,149	155,000	1,149
2020-04-10	1,099	1,138	1,091	1,126	98,500	1,126
2020-04-09	1,032	1,109	1,032	1,109	217,400	1,109
2020-04-08	949	1,014	935	1,002	169,100	1,002
2020-04-07	924	957	908	951	145,500	951
2020-04-06	883	913	838	898	154,100	898
2020-04-03	907	915	869	879	138,000	879
2020-04-02	890	913	860	894	121,900	894
2020-04-01	914	916	871	875	230,900	875
2020-03-31	1,081	1,083	939	950	237,200	950
2020-03-30	1,060	1,083	978	1,021	127,200	1,021
2020-03-27	2,120	2,180	2,060	2,162	96,100	1,081
2020-03-26	2,121	2,121	2,034	2,080	57,000	1,040
2020-03-25	2,213	2,213	2,115	2,165	78,400	1,082.50
2020-03-24	2,160	2,160	2,050	2,097	86,500	1,048.50
2020-03-23	2,221	2,222	2,018	2,139	73,300	1,069.50
2020-03-19	2,393	2,413	2,150	2,221	82,400	1,110.50
2020-03-18	2,584	2,684	2,377	2,392	136,700	1,196
2020-03-17	2,333	2,589	2,200	2,560	133,000	1,280
2020-03-16	2,246	2,390	2,224	2,283	107,100	1,141.50
2020-03-13	2,097	2,298	2,038	2,234	123,200	1,117
2020-03-12	2,181	2,298	2,134	2,255	117,200	1,127.50
2020-03-11	2,320	2,378	2,245	2,255	91,100	1,127.50
2020-03-10	2,100	2,280	1,976	2,270	116,900	1,135
2020-03-09	2,120	2,241	2,100	2,186	97,900	1,093
2020-03-06	2,210	2,210	2,050	2,152	61,400	1,076
2020-03-05	2,355	2,355	2,240	2,250	63,800	1,125
2020-03-04	2,312	2,341	2,241	2,299	59,600	1,149.50
2020-03-03	2,470	2,490	2,328	2,330	68,600	1,165
2020-03-02	2,282	2,477	2,278	2,425	58,900	1,212.50
2020-02-28	2,308	2,344	2,239	2,278	83,500	1,139
2020-02-27	2,459	2,459	2,344	2,358	41,800	1,179
2020-02-26	2,393	2,451	2,354	2,431	60,800	1,215.50
2020-02-25	2,352	2,449	2,345	2,414	54,200	1,207
2020-02-21	2,508	2,572	2,508	2,529	26,200	1,264.50
2020-02-20	2,541	2,620	2,521	2,549	67,800	1,274.50
2020-02-19	2,444	2,500	2,444	2,486	31,400	1,243
2020-02-18	2,503	2,537	2,441	2,445	50,500	1,222.50
2020-02-17	2,588	2,588	2,519	2,546	45,800	1,273
2020-02-14	2,694	2,694	2,612	2,638	25,400	1,319
2020-02-13	2,710	2,718	2,677	2,710	26,800	1,355
2020-02-12	2,725	2,778	2,708	2,718	39,200	1,359
2020-02-10	2,750	2,783	2,725	2,727	20,300	1,363.50
2020-02-07	2,807	2,807	2,723	2,752	36,200	1,376
2020-02-06	2,760	2,768	2,714	2,757	64,700	1,378.50
2020-02-05	2,706	2,733	2,635	2,671	59,600	1,335.50
2020-02-04	2,665	2,693	2,603	2,653	30,300	1,326.50
2020-02-03	2,591	2,647	2,544	2,625	82,200	1,312.50
2020-01-31	2,755	2,837	2,664	2,699	71,000	1,349.50
2020-01-30	2,701	2,823	2,692	2,749	87,500	1,374.50
2020-01-29	3,050	3,105	2,723	2,740	425,600	1,370
2020-01-28	2,690	2,723	2,642	2,702	57,900	1,351
2020-01-27	2,742	2,787	2,633	2,643	91,700	1,321.50
2020-01-24	2,890	2,890	2,822	2,842	28,800	1,421
2020-01-23	2,898	2,945	2,876	2,901	40,200	1,450.50
2020-01-22	2,819	2,889	2,803	2,861	56,700	1,430.50
2020-01-21	2,830	2,830	2,774	2,800	49,100	1,400
2020-01-20	2,755	2,839	2,738	2,830	62,900	1,415
2020-01-17	2,789	2,810	2,731	2,775	42,100	1,387.50
2020-01-16	2,844	2,852	2,790	2,790	34,900	1,395
2020-01-15	2,883	2,883	2,816	2,834	30,800	1,417
2020-01-14	2,914	2,914	2,815	2,870	40,700	1,435
2020-01-10	3,005	3,015	2,910	2,914	39,500	1,457
2020-01-09	3,000	3,050	2,937	3,020	41,500	1,510
2020-01-08	2,925	3,000	2,869	2,940	43,100	1,470
2020-01-07	2,941	2,994	2,893	2,973	27,200	1,486.50
2020-01-06	2,897	2,954	2,888	2,954	41,800	1,477

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