7820 ニホンフラッシュ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,065	1,076	1,059	1,072	14,000	1,072
2021-12-29	1,034	1,082	1,034	1,068	54,200	1,068
2021-12-28	1,029	1,056	1,029	1,056	24,000	1,056
2021-12-27	1,024	1,030	1,021	1,028	30,600	1,028
2021-12-24	1,025	1,037	1,023	1,026	22,200	1,026
2021-12-23	1,013	1,024	1,012	1,022	17,300	1,022
2021-12-22	1,025	1,028	1,008	1,013	33,300	1,013
2021-12-21	1,013	1,019	1,006	1,016	60,700	1,016
2021-12-20	1,030	1,037	1,013	1,013	43,700	1,013
2021-12-17	1,060	1,060	1,038	1,042	50,200	1,042
2021-12-16	1,069	1,076	1,053	1,063	37,300	1,063
2021-12-15	1,066	1,076	1,065	1,068	17,600	1,068
2021-12-14	1,093	1,093	1,055	1,063	27,000	1,063
2021-12-13	1,087	1,094	1,080	1,086	38,500	1,086
2021-12-10	1,087	1,092	1,067	1,075	68,200	1,075
2021-12-09	1,100	1,110	1,085	1,094	63,700	1,094
2021-12-08	1,119	1,122	1,094	1,098	71,900	1,098
2021-12-07	1,088	1,115	1,086	1,115	49,000	1,115
2021-12-06	1,100	1,108	1,068	1,081	45,500	1,081
2021-12-03	1,077	1,105	1,075	1,097	38,700	1,097
2021-12-02	1,073	1,095	1,067	1,067	39,600	1,067
2021-12-01	1,061	1,092	1,043	1,072	40,800	1,072
2021-11-30	1,111	1,121	1,058	1,065	63,800	1,065
2021-11-29	1,124	1,124	1,085	1,096	57,000	1,096
2021-11-26	1,152	1,152	1,141	1,141	22,400	1,141
2021-11-25	1,158	1,169	1,154	1,159	16,100	1,159
2021-11-24	1,159	1,167	1,152	1,163	25,900	1,163
2021-11-22	1,160	1,167	1,152	1,160	18,600	1,160
2021-11-19	1,160	1,161	1,146	1,159	30,800	1,159
2021-11-18	1,140	1,151	1,122	1,151	42,400	1,151
2021-11-17	1,155	1,155	1,140	1,140	31,900	1,140
2021-11-16	1,168	1,172	1,153	1,153	33,800	1,153
2021-11-15	1,177	1,184	1,146	1,167	72,100	1,167
2021-11-12	1,088	1,105	1,088	1,099	31,000	1,099
2021-11-11	1,079	1,100	1,075	1,088	21,200	1,088
2021-11-10	1,098	1,101	1,086	1,094	17,200	1,094
2021-11-09	1,112	1,122	1,099	1,099	21,300	1,099
2021-11-08	1,096	1,113	1,090	1,109	21,900	1,109
2021-11-05	1,130	1,139	1,091	1,092	39,400	1,092
2021-11-04	1,102	1,170	1,080	1,170	113,200	1,170
2021-11-02	1,101	1,106	1,086	1,086	22,200	1,086
2021-11-01	1,094	1,105	1,092	1,101	34,700	1,101
2021-10-29	1,090	1,094	1,079	1,079	16,100	1,079
2021-10-28	1,082	1,090	1,076	1,090	33,700	1,090
2021-10-27	1,104	1,104	1,082	1,092	33,000	1,092
2021-10-26	1,080	1,105	1,075	1,105	36,700	1,105
2021-10-25	1,081	1,097	1,075	1,079	36,400	1,079
2021-10-22	1,072	1,086	1,069	1,081	33,000	1,081
2021-10-21	1,098	1,098	1,076	1,076	18,600	1,076
2021-10-20	1,106	1,118	1,094	1,101	55,700	1,101
2021-10-19	1,100	1,105	1,096	1,099	21,600	1,099
2021-10-18	1,104	1,105	1,092	1,101	28,700	1,101
2021-10-15	1,085	1,101	1,074	1,101	22,700	1,101
2021-10-14	1,060	1,074	1,050	1,074	33,400	1,074
2021-10-13	1,076	1,076	1,052	1,061	27,400	1,061
2021-10-12	1,101	1,101	1,075	1,079	21,000	1,079
2021-10-11	1,104	1,106	1,089	1,100	21,700	1,100
2021-10-08	1,094	1,106	1,078	1,097	57,400	1,097
2021-10-07	1,073	1,086	1,064	1,064	55,800	1,064
2021-10-06	1,085	1,110	1,074	1,082	51,600	1,082
2021-10-05	1,114	1,114	1,075	1,083	61,900	1,083
2021-10-04	1,141	1,141	1,111	1,117	32,200	1,117
2021-10-01	1,145	1,148	1,122	1,124	58,800	1,124
2021-09-30	1,161	1,166	1,149	1,150	29,100	1,150
2021-09-29	1,159	1,167	1,140	1,155	55,600	1,155
2021-09-28	1,164	1,177	1,150	1,173	51,900	1,173
2021-09-27	1,188	1,188	1,163	1,164	54,200	1,164
2021-09-24	1,178	1,201	1,165	1,201	77,600	1,201
2021-09-22	1,176	1,177	1,146	1,155	83,400	1,155
2021-09-21	1,185	1,204	1,173	1,175	108,600	1,175
2021-09-17	1,195	1,250	1,180	1,245	94,800	1,245
2021-09-16	1,280	1,280	1,173	1,188	165,500	1,188
2021-09-15	1,300	1,303	1,269	1,279	38,400	1,279
2021-09-14	1,328	1,328	1,295	1,318	38,800	1,318
2021-09-13	1,299	1,330	1,295	1,329	61,900	1,329
2021-09-10	1,287	1,302	1,287	1,299	64,300	1,299
2021-09-09	1,269	1,283	1,264	1,275	35,000	1,275
2021-09-08	1,260	1,276	1,260	1,276	33,500	1,276
2021-09-07	1,264	1,265	1,246	1,259	37,600	1,259
2021-09-06	1,262	1,273	1,254	1,264	30,200	1,264
2021-09-03	1,260	1,264	1,236	1,263	43,000	1,263
2021-09-02	1,252	1,272	1,252	1,260	15,900	1,260
2021-09-01	1,267	1,284	1,260	1,272	22,700	1,272
2021-08-31	1,279	1,283	1,266	1,269	22,100	1,269
2021-08-30	1,239	1,279	1,239	1,279	48,000	1,279
2021-08-27	1,238	1,248	1,233	1,235	11,900	1,235
2021-08-26	1,240	1,252	1,231	1,252	10,700	1,252
2021-08-25	1,247	1,255	1,239	1,247	19,300	1,247
2021-08-24	1,237	1,255	1,225	1,247	24,600	1,247
2021-08-23	1,226	1,245	1,223	1,238	27,300	1,238
2021-08-20	1,224	1,234	1,214	1,216	31,500	1,216
2021-08-19	1,216	1,229	1,211	1,212	23,600	1,212
2021-08-18	1,212	1,240	1,207	1,239	14,500	1,239
2021-08-17	1,236	1,240	1,205	1,205	32,600	1,205
2021-08-16	1,254	1,254	1,223	1,227	34,800	1,227
2021-08-13	1,257	1,261	1,241	1,256	34,500	1,256
2021-08-12	1,257	1,273	1,250	1,257	50,900	1,257
2021-08-11	1,237	1,260	1,227	1,257	59,000	1,257
2021-08-10	1,238	1,255	1,232	1,246	35,600	1,246
2021-08-06	1,233	1,233	1,215	1,218	15,000	1,218
2021-08-05	1,229	1,234	1,222	1,232	35,700	1,232
2021-08-04	1,239	1,242	1,220	1,229	32,400	1,229
2021-08-03	1,246	1,249	1,235	1,239	22,000	1,239
2021-08-02	1,249	1,271	1,239	1,265	43,600	1,265
2021-07-30	1,245	1,245	1,222	1,222	51,200	1,222
2021-07-29	1,253	1,262	1,246	1,254	16,300	1,254
2021-07-28	1,279	1,281	1,252	1,253	18,100	1,253
2021-07-27	1,270	1,289	1,268	1,286	14,300	1,286
2021-07-26	1,279	1,281	1,265	1,270	12,900	1,270
2021-07-21	1,255	1,269	1,234	1,254	19,700	1,254
2021-07-20	1,258	1,258	1,229	1,247	23,200	1,247
2021-07-19	1,231	1,250	1,231	1,237	24,300	1,237
2021-07-16	1,246	1,252	1,240	1,245	14,800	1,245
2021-07-15	1,279	1,279	1,247	1,249	23,000	1,249
2021-07-14	1,281	1,295	1,281	1,285	19,500	1,285
2021-07-13	1,258	1,286	1,256	1,281	26,600	1,281
2021-07-12	1,264	1,273	1,252	1,258	36,800	1,258
2021-07-09	1,246	1,246	1,224	1,235	58,500	1,235
2021-07-08	1,256	1,260	1,236	1,236	32,500	1,236
2021-07-07	1,270	1,283	1,252	1,252	27,500	1,252
2021-07-06	1,279	1,312	1,268	1,299	79,000	1,299
2021-07-05	1,274	1,299	1,270	1,280	32,700	1,280
2021-07-02	1,235	1,287	1,235	1,287	41,600	1,287
2021-07-01	1,252	1,252	1,232	1,235	17,500	1,235
2021-06-30	1,270	1,277	1,252	1,252	28,900	1,252
2021-06-29	1,273	1,282	1,251	1,257	38,900	1,257
2021-06-28	1,264	1,281	1,256	1,279	37,400	1,279
2021-06-25	1,284	1,295	1,278	1,288	30,300	1,288
2021-06-24	1,272	1,280	1,262	1,274	13,100	1,274
2021-06-23	1,270	1,293	1,268	1,288	27,300	1,288
2021-06-22	1,243	1,263	1,225	1,263	57,000	1,263
2021-06-21	1,211	1,235	1,210	1,224	47,100	1,224
2021-06-18	1,233	1,244	1,222	1,231	40,300	1,231
2021-06-17	1,241	1,250	1,224	1,224	25,100	1,224
2021-06-16	1,248	1,258	1,245	1,249	12,100	1,249
2021-06-15	1,243	1,255	1,231	1,251	13,100	1,251
2021-06-14	1,248	1,249	1,233	1,236	14,300	1,236
2021-06-11	1,257	1,257	1,239	1,240	29,400	1,240
2021-06-10	1,222	1,260	1,209	1,256	40,100	1,256
2021-06-09	1,236	1,239	1,225	1,231	39,200	1,231
2021-06-08	1,235	1,246	1,230	1,243	24,200	1,243
2021-06-07	1,259	1,259	1,227	1,229	42,400	1,229
2021-06-04	1,258	1,258	1,240	1,246	57,500	1,246
2021-06-03	1,288	1,288	1,257	1,266	33,100	1,266
2021-06-02	1,269	1,291	1,255	1,288	46,500	1,288
2021-06-01	1,263	1,280	1,251	1,272	35,300	1,272
2021-05-31	1,264	1,284	1,256	1,259	38,900	1,259
2021-05-28	1,241	1,264	1,231	1,260	48,600	1,260
2021-05-27	1,251	1,268	1,233	1,233	55,500	1,233
2021-05-26	1,254	1,282	1,246	1,265	50,300	1,265
2021-05-25	1,273	1,279	1,258	1,273	34,800	1,273
2021-05-24	1,261	1,295	1,251	1,276	51,600	1,276
2021-05-21	1,250	1,274	1,246	1,260	49,300	1,260
2021-05-20	1,271	1,271	1,240	1,242	49,500	1,242
2021-05-19	1,248	1,269	1,245	1,255	35,900	1,255
2021-05-18	1,260	1,275	1,246	1,260	25,200	1,260
2021-05-17	1,245	1,286	1,245	1,260	45,000	1,260
2021-05-14	1,319	1,319	1,288	1,293	35,500	1,293
2021-05-13	1,274	1,306	1,261	1,269	36,100	1,269
2021-05-12	1,318	1,320	1,287	1,299	35,000	1,299
2021-05-11	1,325	1,349	1,314	1,319	47,800	1,319
2021-05-10	1,300	1,353	1,293	1,338	53,800	1,338
2021-05-07	1,258	1,301	1,249	1,297	34,600	1,297
2021-05-06	1,247	1,261	1,243	1,249	30,800	1,249
2021-04-30	1,250	1,259	1,246	1,247	25,600	1,247
2021-04-28	1,264	1,265	1,245	1,245	17,200	1,245
2021-04-27	1,293	1,293	1,262	1,262	32,100	1,262
2021-04-26	1,310	1,311	1,291	1,301	21,500	1,301
2021-04-23	1,310	1,321	1,299	1,309	19,700	1,309
2021-04-22	1,320	1,335	1,303	1,317	23,000	1,317
2021-04-21	1,300	1,307	1,294	1,302	48,900	1,302
2021-04-20	1,340	1,340	1,314	1,314	27,200	1,314
2021-04-19	1,325	1,350	1,319	1,342	20,500	1,342
2021-04-16	1,337	1,342	1,319	1,324	38,100	1,324
2021-04-15	1,345	1,356	1,339	1,347	20,400	1,347
2021-04-14	1,365	1,365	1,343	1,355	23,900	1,355
2021-04-13	1,375	1,379	1,358	1,372	36,000	1,372
2021-04-12	1,383	1,393	1,368	1,375	36,300	1,375
2021-04-09	1,363	1,380	1,357	1,378	48,100	1,378
2021-04-08	1,360	1,379	1,355	1,363	70,000	1,363
2021-04-07	1,355	1,373	1,353	1,367	31,300	1,367
2021-04-06	1,360	1,371	1,343	1,360	42,200	1,360
2021-04-05	1,359	1,367	1,351	1,360	34,100	1,360
2021-04-02	1,367	1,367	1,343	1,355	29,200	1,355
2021-04-01	1,381	1,395	1,356	1,359	49,500	1,359
2021-03-31	1,396	1,396	1,354	1,359	46,700	1,359
2021-03-30	1,376	1,390	1,369	1,377	54,200	1,377
2021-03-29	1,396	1,404	1,367	1,390	60,800	1,390
2021-03-26	1,384	1,389	1,370	1,372	36,900	1,372
2021-03-25	1,370	1,388	1,353	1,371	68,300	1,371
2021-03-24	1,367	1,383	1,353	1,370	70,600	1,370
2021-03-23	1,383	1,413	1,375	1,376	71,300	1,376
2021-03-22	1,350	1,385	1,345	1,383	63,800	1,383
2021-03-19	1,349	1,364	1,314	1,350	83,400	1,350
2021-03-18	1,343	1,352	1,336	1,341	76,100	1,341
2021-03-17	1,320	1,343	1,314	1,343	61,600	1,343
2021-03-16	1,308	1,320	1,296	1,320	48,900	1,320
2021-03-15	1,283	1,313	1,281	1,312	52,800	1,312
2021-03-12	1,275	1,286	1,253	1,286	48,500	1,286
2021-03-11	1,269	1,297	1,256	1,287	75,300	1,287
2021-03-10	1,265	1,265	1,245	1,256	33,100	1,256
2021-03-09	1,231	1,260	1,208	1,252	65,800	1,252
2021-03-08	1,220	1,231	1,208	1,213	44,500	1,213
2021-03-05	1,204	1,211	1,185	1,207	64,100	1,207
2021-03-04	1,184	1,193	1,177	1,191	70,700	1,191
2021-03-03	1,192	1,203	1,180	1,189	50,200	1,189
2021-03-02	1,199	1,200	1,179	1,187	87,100	1,187
2021-03-01	1,184	1,187	1,167	1,187	87,300	1,187
2021-02-26	1,180	1,180	1,159	1,161	79,500	1,161
2021-02-25	1,206	1,211	1,195	1,196	64,000	1,196
2021-02-24	1,215	1,220	1,195	1,198	85,800	1,198
2021-02-22	1,213	1,231	1,210	1,226	63,800	1,226
2021-02-19	1,211	1,213	1,195	1,204	43,300	1,204
2021-02-18	1,221	1,226	1,205	1,210	58,100	1,210
2021-02-17	1,238	1,240	1,214	1,221	54,000	1,221
2021-02-16	1,245	1,251	1,231	1,242	40,400	1,242
2021-02-15	1,264	1,264	1,225	1,237	61,000	1,237
2021-02-12	1,236	1,242	1,210	1,238	66,800	1,238
2021-02-10	1,264	1,266	1,236	1,236	35,500	1,236
2021-02-09	1,267	1,267	1,248	1,266	34,400	1,266
2021-02-08	1,259	1,281	1,252	1,267	63,900	1,267
2021-02-05	1,225	1,252	1,225	1,251	59,500	1,251
2021-02-04	1,226	1,245	1,212	1,231	98,100	1,231
2021-02-03	1,225	1,249	1,220	1,234	74,700	1,234
2021-02-02	1,201	1,224	1,162	1,219	194,200	1,219
2021-02-01	1,202	1,245	1,192	1,194	189,500	1,194
2021-01-29	1,330	1,330	1,273	1,287	79,200	1,287
2021-01-28	1,305	1,347	1,303	1,313	177,500	1,313
2021-01-27	1,320	1,327	1,302	1,321	60,100	1,321
2021-01-26	1,330	1,339	1,309	1,309	46,500	1,309
2021-01-25	1,349	1,354	1,327	1,336	55,000	1,336
2021-01-22	1,328	1,359	1,319	1,348	106,500	1,348
2021-01-21	1,335	1,365	1,331	1,344	70,000	1,344
2021-01-20	1,345	1,367	1,328	1,335	90,200	1,335
2021-01-19	1,362	1,382	1,342	1,345	135,800	1,345
2021-01-18	1,336	1,360	1,320	1,350	59,200	1,350
2021-01-15	1,326	1,337	1,305	1,335	98,500	1,335
2021-01-14	1,312	1,333	1,312	1,330	115,600	1,330
2021-01-13	1,301	1,323	1,291	1,312	67,900	1,312
2021-01-12	1,303	1,318	1,287	1,301	55,600	1,301
2021-01-08	1,291	1,314	1,285	1,314	63,000	1,314
2021-01-07	1,279	1,292	1,272	1,291	69,800	1,291
2021-01-06	1,270	1,279	1,261	1,269	53,400	1,269
2021-01-05	1,300	1,300	1,264	1,279	57,400	1,279
2021-01-04	1,318	1,318	1,279	1,304	43,300	1,304

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