7820 ニホンフラッシュ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	888	890	875	876	22,700	876
2022-12-29	858	888	848	885	77,900	885
2022-12-28	845	861	838	861	58,000	861
2022-12-27	869	870	836	842	162,600	842
2022-12-26	862	864	855	864	18,400	864
2022-12-23	860	862	855	855	27,200	855
2022-12-22	863	869	856	863	38,600	863
2022-12-21	871	871	850	853	64,600	853
2022-12-20	889	889	859	872	76,100	872
2022-12-19	885	889	880	881	44,100	881
2022-12-16	899	899	885	885	48,700	885
2022-12-15	895	903	892	900	23,400	900
2022-12-14	900	901	894	897	99,600	897
2022-12-13	905	909	903	905	30,400	905
2022-12-12	901	904	896	900	21,800	900
2022-12-09	909	909	893	903	38,100	903
2022-12-08	901	901	888	894	43,500	894
2022-12-07	900	920	896	903	33,200	903
2022-12-06	902	910	900	900	27,400	900
2022-12-05	918	918	900	906	45,200	906
2022-12-02	930	930	906	912	72,500	912
2022-12-01	965	966	931	932	75,200	932
2022-11-30	971	974	965	965	37,000	965
2022-11-29	977	977	958	968	52,300	968
2022-11-28	1,005	1,005	977	981	22,000	981
2022-11-25	1,004	1,008	996	1,002	12,600	1,002
2022-11-24	990	1,006	990	1,006	45,100	1,006
2022-11-22	980	990	980	990	21,800	990
2022-11-21	977	978	971	975	10,900	975
2022-11-18	968	977	964	967	23,400	967
2022-11-17	944	967	944	961	24,600	961
2022-11-16	960	960	945	950	22,600	950
2022-11-15	960	969	952	965	15,300	965
2022-11-14	981	981	958	962	19,800	962
2022-11-11	982	982	968	981	25,700	981
2022-11-10	962	962	954	961	16,200	961
2022-11-09	965	965	951	960	13,900	960
2022-11-08	950	968	945	965	21,100	965
2022-11-07	938	948	935	948	17,800	948
2022-11-04	938	943	914	924	36,100	924
2022-11-02	960	968	933	933	82,200	933
2022-11-01	967	972	946	947	16,600	947
2022-10-31	974	977	963	968	14,600	968
2022-10-28	960	977	956	961	90,100	961
2022-10-27	972	973	959	966	15,900	966
2022-10-26	971	985	971	976	16,500	976
2022-10-25	968	974	966	971	14,000	971
2022-10-24	987	987	958	960	26,300	960
2022-10-21	971	992	968	977	14,300	977
2022-10-20	973	979	966	978	16,200	978
2022-10-19	976	981	965	979	16,300	979
2022-10-18	985	1,000	971	978	23,600	978
2022-10-17	978	995	973	985	18,300	985
2022-10-14	983	990	976	978	21,800	978
2022-10-13	960	985	954	968	30,200	968
2022-10-12	951	973	949	964	16,000	964
2022-10-11	963	965	943	943	32,400	943
2022-10-07	957	974	956	962	20,200	962
2022-10-06	956	969	956	967	21,600	967
2022-10-05	967	968	947	956	24,800	956
2022-10-04	939	958	939	954	39,800	954
2022-10-03	920	930	912	919	20,800	919
2022-09-30	935	949	931	933	15,700	933
2022-09-29	942	948	925	946	35,400	946
2022-09-28	947	947	918	930	34,700	930
2022-09-27	928	943	922	939	42,900	939
2022-09-26	954	954	917	917	34,000	917
2022-09-22	952	959	946	954	23,800	954
2022-09-21	965	965	953	955	12,800	955
2022-09-20	987	990	965	965	30,200	965
2022-09-16	988	992	959	959	29,700	959
2022-09-15	991	993	981	982	13,700	982
2022-09-14	998	1,012	981	997	27,000	997
2022-09-13	1,024	1,024	999	1,003	16,300	1,003
2022-09-12	1,013	1,028	1,012	1,022	38,300	1,022
2022-09-09	1,000	1,016	1,000	1,006	34,400	1,006
2022-09-08	980	1,000	980	999	32,800	999
2022-09-07	971	977	962	969	28,000	969
2022-09-06	955	983	953	973	33,100	973
2022-09-05	954	955	950	955	17,900	955
2022-09-02	955	957	949	957	21,400	957
2022-09-01	950	953	945	949	36,800	949
2022-08-31	954	954	947	951	26,200	951
2022-08-30	955	958	952	954	25,400	954
2022-08-29	950	958	942	951	22,800	951
2022-08-26	960	961	955	956	5,400	956
2022-08-25	954	958	949	957	28,400	957
2022-08-24	950	959	948	952	13,700	952
2022-08-23	962	963	945	945	12,400	945
2022-08-22	970	970	962	968	8,400	968
2022-08-19	975	975	964	970	21,100	970
2022-08-18	970	970	962	966	9,300	966
2022-08-17	965	976	957	974	21,700	974
2022-08-16	950	965	947	964	31,300	964
2022-08-15	965	966	944	949	21,900	949
2022-08-12	944	960	935	960	32,700	960
2022-08-10	922	932	911	929	27,400	929
2022-08-09	923	931	917	917	35,100	917
2022-08-08	950	950	925	931	38,900	931
2022-08-05	938	953	933	953	34,700	953
2022-08-04	942	943	933	936	15,000	936
2022-08-03	950	950	925	941	54,700	941
2022-08-02	985	985	949	950	47,600	950
2022-08-01	988	989	976	989	26,100	989
2022-07-29	989	989	972	980	21,600	980
2022-07-28	962	983	958	978	49,900	978
2022-07-27	967	967	957	962	12,900	962
2022-07-26	974	974	961	967	14,400	967
2022-07-25	984	987	971	976	18,400	976
2022-07-22	971	982	963	979	23,300	979
2022-07-21	962	972	951	972	29,800	972
2022-07-20	957	959	946	959	50,700	959
2022-07-19	950	955	931	939	24,400	939
2022-07-15	948	954	943	948	18,000	948
2022-07-14	933	946	926	944	17,000	944
2022-07-13	930	940	922	933	13,100	933
2022-07-12	946	946	924	924	18,100	924
2022-07-11	939	949	935	946	28,200	946
2022-07-08	943	946	929	935	40,600	935
2022-07-07	940	946	931	942	41,500	942
2022-07-06	942	942	924	936	34,000	936
2022-07-05	953	970	945	946	62,800	946
2022-07-04	989	999	973	982	24,100	982
2022-07-01	998	1,003	966	976	20,700	976
2022-06-30	1,009	1,012	990	997	36,700	997
2022-06-29	999	1,008	990	994	36,700	994
2022-06-28	1,003	1,011	995	1,004	21,200	1,004
2022-06-27	1,006	1,009	996	997	23,400	997
2022-06-24	1,000	1,002	989	993	38,400	993
2022-06-23	1,001	1,036	971	987	145,100	987
2022-06-22	1,020	1,031	1,010	1,031	45,300	1,031
2022-06-21	1,000	1,015	997	1,015	51,900	1,015
2022-06-20	996	996	978	983	40,300	983
2022-06-17	956	986	953	981	36,600	981
2022-06-16	992	992	965	979	25,000	979
2022-06-15	988	1,015	977	977	37,500	977
2022-06-14	953	973	952	969	27,200	969
2022-06-13	955	967	953	959	25,300	959
2022-06-10	1,004	1,004	979	981	54,800	981
2022-06-09	980	992	978	989	50,700	989
2022-06-08	950	979	950	979	61,000	979
2022-06-07	951	955	942	950	20,000	950
2022-06-06	940	950	933	950	22,400	950
2022-06-03	932	938	925	938	23,100	938
2022-06-02	932	932	915	920	12,700	920
2022-06-01	928	930	916	930	33,100	930
2022-05-31	906	935	904	928	57,900	928
2022-05-30	900	910	889	893	74,100	893
2022-05-27	879	889	873	889	41,300	889
2022-05-26	860	875	858	871	38,900	871
2022-05-25	858	858	847	852	30,900	852
2022-05-24	868	868	854	858	39,200	858
2022-05-23	859	872	859	867	56,100	867
2022-05-20	850	852	845	851	42,000	851
2022-05-19	850	855	847	854	51,100	854
2022-05-18	851	860	847	856	51,900	856
2022-05-17	870	873	845	845	60,700	845
2022-05-16	907	907	865	869	65,200	869
2022-05-13	892	897	889	895	62,300	895
2022-05-12	913	914	874	889	132,200	889
2022-05-11	943	943	917	923	94,300	923
2022-05-10	955	955	947	948	50,900	948
2022-05-09	966	966	955	955	32,000	955
2022-05-06	967	967	956	960	31,300	960
2022-05-02	963	967	957	967	48,900	967
2022-04-28	951	963	950	963	45,000	963
2022-04-27	950	955	940	945	66,600	945
2022-04-26	954	958	952	955	16,500	955
2022-04-25	950	956	948	954	66,400	954
2022-04-22	957	972	953	964	68,900	964
2022-04-21	966	973	962	973	53,000	973
2022-04-20	967	970	962	966	34,500	966
2022-04-19	959	962	952	957	31,000	957
2022-04-18	963	964	949	952	47,300	952
2022-04-15	975	975	962	965	54,800	965
2022-04-14	974	978	969	973	20,300	973
2022-04-13	979	982	967	975	65,000	975
2022-04-12	983	985	971	976	63,600	976
2022-04-11	995	997	981	988	60,900	988
2022-04-08	997	999	985	998	40,500	998
2022-04-07	988	999	983	994	57,800	994
2022-04-06	1,003	1,007	995	999	45,500	999
2022-04-05	1,014	1,016	1,007	1,014	20,100	1,014
2022-04-04	1,002	1,018	1,002	1,014	28,300	1,014
2022-04-01	989	998	980	996	30,100	996
2022-03-31	999	1,010	982	986	52,200	986
2022-03-30	1,008	1,013	992	1,010	52,900	1,010
2022-03-29	1,006	1,018	999	1,017	32,800	1,017
2022-03-28	1,017	1,017	999	1,001	27,500	1,001
2022-03-25	1,018	1,020	1,004	1,013	36,200	1,013
2022-03-24	1,000	1,008	989	1,008	60,800	1,008
2022-03-23	1,014	1,022	996	1,017	63,700	1,017
2022-03-22	1,027	1,028	999	1,005	63,900	1,005
2022-03-18	1,020	1,029	1,010	1,027	48,500	1,027
2022-03-17	1,010	1,023	997	1,021	72,400	1,021
2022-03-16	1,030	1,030	999	1,006	80,400	1,006
2022-03-15	1,013	1,037	1,013	1,033	43,000	1,033
2022-03-14	1,037	1,042	1,011	1,013	35,500	1,013
2022-03-11	1,017	1,043	1,014	1,033	46,900	1,033
2022-03-10	1,009	1,028	1,004	1,028	41,200	1,028
2022-03-09	967	1,002	961	989	45,300	989
2022-03-08	968	981	957	964	50,100	964
2022-03-07	982	983	963	972	87,000	972
2022-03-04	990	993	980	983	53,600	983
2022-03-03	1,005	1,005	988	988	69,600	988
2022-03-02	1,008	1,010	992	993	83,300	993
2022-03-01	1,030	1,032	1,021	1,026	42,400	1,026
2022-02-28	1,025	1,025	1,011	1,024	66,900	1,024
2022-02-25	1,022	1,033	1,018	1,025	52,100	1,025
2022-02-24	1,024	1,031	1,007	1,022	36,800	1,022
2022-02-22	1,025	1,028	1,011	1,024	36,600	1,024
2022-02-21	1,048	1,049	1,024	1,028	30,100	1,028
2022-02-18	1,063	1,065	1,052	1,055	31,000	1,055
2022-02-17	1,064	1,078	1,063	1,073	29,200	1,073
2022-02-16	1,066	1,083	1,061	1,064	30,900	1,064
2022-02-15	1,056	1,065	1,048	1,061	31,900	1,061
2022-02-14	1,064	1,064	1,050	1,056	31,500	1,056
2022-02-10	1,088	1,090	1,068	1,086	29,500	1,086
2022-02-09	1,070	1,083	1,058	1,079	25,300	1,079
2022-02-08	1,063	1,073	1,056	1,071	26,700	1,071
2022-02-07	1,081	1,084	1,046	1,063	52,500	1,063
2022-02-04	1,105	1,105	1,069	1,081	81,100	1,081
2022-02-03	1,095	1,137	1,094	1,119	160,100	1,119
2022-02-02	1,036	1,091	1,036	1,077	84,500	1,077
2022-02-01	1,041	1,048	1,036	1,038	19,400	1,038
2022-01-31	1,044	1,047	1,032	1,047	26,800	1,047
2022-01-28	1,020	1,045	1,017	1,045	41,800	1,045
2022-01-27	1,025	1,029	1,003	1,003	100,800	1,003
2022-01-26	1,023	1,033	1,021	1,022	15,800	1,022
2022-01-25	1,031	1,031	1,017	1,021	32,800	1,021
2022-01-24	1,024	1,043	1,022	1,043	21,700	1,043
2022-01-21	1,015	1,030	1,012	1,030	39,700	1,030
2022-01-20	1,020	1,037	1,014	1,014	42,400	1,014
2022-01-19	1,021	1,030	1,017	1,017	38,300	1,017
2022-01-18	1,035	1,039	1,024	1,030	19,700	1,030
2022-01-17	1,055	1,062	1,026	1,034	22,100	1,034
2022-01-14	1,055	1,067	1,044	1,055	41,700	1,055
2022-01-13	1,060	1,078	1,050	1,068	22,100	1,068
2022-01-12	1,028	1,066	1,027	1,063	33,800	1,063
2022-01-11	1,041	1,042	1,017	1,023	39,000	1,023
2022-01-07	1,043	1,052	1,032	1,041	51,500	1,041
2022-01-06	1,071	1,075	1,038	1,041	50,000	1,041
2022-01-05	1,082	1,095	1,079	1,087	30,900	1,087
2022-01-04	1,078	1,083	1,066	1,082	25,100	1,082

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