7943 ニチハ(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
2022-08-082,6712,7052,6522,68747,6002,687
2022-08-052,6842,7092,6442,688102,4002,688
2022-08-042,6802,7042,6722,70358,6002,703
2022-08-032,6892,6922,6322,66668,5002,666
2022-08-022,7452,7522,6572,672105,1002,672
2022-08-012,7872,7872,7232,77675,5002,776
2022-07-292,7852,7892,7322,73744,5002,737
2022-07-282,7902,7942,7502,78468,2002,784
2022-07-272,7702,7752,7512,75164,5002,751
2022-07-262,7772,7942,7502,77056,8002,770
2022-07-252,7792,7962,7742,78655,3002,786
2022-07-222,7262,7722,7182,75859,2002,758
2022-07-212,7252,7492,6902,72837,9002,728
2022-07-202,6782,7322,6692,73080,0002,730
2022-07-192,6632,6632,6102,62841,9002,628
2022-07-152,6172,6592,5902,62045,5002,620
2022-07-142,5922,6132,5852,60531,2002,605
2022-07-132,6282,6282,5912,59230,6002,592
2022-07-122,6472,6472,5972,60038,3002,600
2022-07-112,6532,6862,6252,67142,6002,671
2022-07-082,6362,6762,6052,62275,8002,622
2022-07-072,6162,6462,5972,63644,5002,636
2022-07-062,5892,6032,5802,58435,3002,584
2022-07-052,6242,6422,5992,62255,2002,622
2022-07-042,6422,6512,5972,61089,1002,610
2022-07-012,6372,6572,5972,61968,7002,619
2022-06-302,6442,6902,6312,640105,3002,640
2022-06-292,6462,6542,6052,620100,7002,620
2022-06-282,6562,6832,6452,66496,2002,664
2022-06-272,6722,6852,6322,65096,3002,650
2022-06-242,6022,6222,5572,62293,8002,622
2022-06-232,5662,6062,5422,55758,1002,557
2022-06-222,5842,6102,5302,54995,9002,549
2022-06-212,4702,4832,4442,46171,6002,461
2022-06-202,4622,4962,4072,41364,3002,413
2022-06-172,4252,4512,4002,43556,0002,435
2022-06-162,4872,5572,4872,51145,4002,511
2022-06-152,5022,5322,4922,49261,2002,492
2022-06-142,4852,5202,4752,49462,9002,494
2022-06-132,4642,5122,4592,48760,3002,487
2022-06-102,5742,5742,4902,50773,3002,507
2022-06-092,5692,5782,5182,52448,5002,524
2022-06-082,5002,5402,4922,52946,6002,529
2022-06-072,4422,5122,4422,48254,8002,482
2022-06-062,4382,4442,4152,42724,7002,427
2022-06-032,4632,4802,4322,45136,2002,451
2022-06-022,4372,4622,4142,44934,0002,449
2022-06-012,3852,4562,3852,44447,6002,444
2022-05-312,3732,4122,3522,40774,7002,407
2022-05-302,3682,4042,3472,37498,4002,374
2022-05-272,3332,3402,2972,33441,1002,334
2022-05-262,2542,3222,2522,30170,5002,301
2022-05-252,2502,2512,2272,23326,0002,233
2022-05-242,2502,2502,2332,23834,2002,238
2022-05-232,2062,2152,1822,26444,9002,264
2022-05-202,2062,2152,1822,21134,8002,211
2022-05-192,1762,2102,1732,21038,4002,210
2022-05-182,2612,2692,2332,24949,4002,249
2022-05-172,2122,2672,2122,25737,7002,257
2022-05-162,3262,3262,2412,24722,0002,247
2022-05-132,2102,2792,2102,27944,1002,279
2022-05-122,2992,2992,2122,24052,9002,240
2022-05-112,3012,3482,2972,32947,0002,329
2022-05-102,3042,3502,2892,33426,7002,334
2022-05-092,3422,3552,3022,31937,2002,319
2022-05-062,3512,3732,3282,36133,8002,361
2022-05-022,3502,3652,3192,35134,8002,351
2022-04-282,2342,3512,2342,35149,3002,351
2022-04-272,2502,2802,2152,23473,9002,234
2022-04-262,3102,3102,2802,29236,1002,292
2022-04-252,3012,3162,2812,31033,7002,310
2022-04-222,3552,3582,3062,33822,4002,338
2022-04-212,3292,3882,3292,37936,5002,379
2022-04-202,3182,3442,3062,33935,3002,339
2022-04-192,2992,3092,2772,29835,4002,298
2022-04-182,2992,3082,2462,28141,1002,281
2022-04-152,3302,3662,3212,32930,4002,329
2022-04-142,3122,3682,3122,36830,0002,368
2022-04-132,3012,3362,2912,32247,2002,322
2022-04-122,3382,3452,3002,30542,8002,305
2022-04-112,3682,3762,3302,34434,6002,344
2022-04-082,3672,3892,3462,37065,2002,370
2022-04-072,4232,4302,3772,39161,4002,391
2022-04-062,5002,5002,4552,45923,3002,459
2022-04-052,5872,5872,5052,52239,3002,522
2022-04-042,4972,5392,4962,53722,3002,537
2022-04-012,4992,4992,4302,49356,4002,493
2022-03-312,5082,5582,5012,51066,4002,510
2022-03-302,6052,6092,5202,55857,7002,558
2022-03-292,5992,6432,5582,63373,5002,633
2022-03-282,6092,6092,5712,59332,4002,593
2022-03-252,6132,6232,5852,60133,2002,601
2022-03-242,6202,6202,5572,60449,8002,604
2022-03-232,6302,6562,6012,64058,6002,640
2022-03-222,6382,6382,5892,60252,4002,602
2022-03-182,5912,6402,5622,63881,8002,638
2022-03-172,5772,6122,5452,60352,1002,603
2022-03-162,5592,5592,5022,52737,9002,527
2022-03-152,5172,5962,5172,54140,2002,541
2022-03-142,5012,5282,4862,50522,7002,505
2022-03-112,4632,5002,4512,49251,4002,492
2022-03-102,4272,5422,4042,509118,7002,509
2022-03-092,3802,3952,3332,35261,5002,352
2022-03-082,3352,3732,3102,330119,0002,330
2022-03-072,4152,4152,3442,37082,4002,370
2022-03-042,5272,5282,4702,48039,2002,480
2022-03-032,5582,5602,5352,54533,5002,545
2022-03-022,5302,5432,5192,53042,3002,530
2022-03-012,5992,6302,5822,59650,1002,596
2022-02-282,5702,6052,5272,57874,7002,578
2022-02-252,5602,5602,5212,52828,8002,528
2022-02-242,5502,5662,5202,55550,0002,555
2022-02-222,5602,5832,5412,57453,9002,574
2022-02-212,5822,6002,5542,58525,5002,585
2022-02-182,5962,6282,5842,62733,6002,627
2022-02-172,6702,6702,6252,62831,1002,628
2022-02-162,6702,6902,6562,67842,3002,678
2022-02-152,6302,6432,5922,62293,8002,622
2022-02-142,6202,6582,6032,63158,6002,631
2022-02-102,7032,7032,6382,67050,3002,670
2022-02-092,6542,7092,6542,68939,5002,689
2022-02-082,6182,6622,6162,63648,0002,636
2022-02-072,6562,6562,6062,61848,2002,618
2022-02-042,6412,6722,6182,66145,4002,661
2022-02-032,7182,7252,6442,65658,6002,656
2022-02-022,6502,7402,6382,70056,7002,700
2022-02-012,8222,8342,6502,65074,0002,650
2022-01-312,7542,8222,7512,82236,1002,822
2022-01-282,7332,7552,7112,75334,8002,753
2022-01-272,7842,7952,6902,69973,0002,699
2022-01-262,8092,8242,7662,78446,0002,784
2022-01-252,8382,8502,8082,84939,5002,849
2022-01-242,8212,8342,8092,83442,1002,834
2022-01-212,7872,8432,7852,83918,1002,839
2022-01-202,7822,8642,7822,81532,7002,815
2022-01-192,8502,8622,7712,78640,5002,786
2022-01-182,9302,9452,8642,86835,8002,868
2022-01-172,9402,9762,9232,94514,6002,945
2022-01-142,9352,9472,8972,92832,4002,928
2022-01-133,0403,0402,9472,94732,9002,947
2022-01-122,9523,0602,9403,01047,1003,010
2022-01-113,0153,0152,9092,92236,2002,922
2022-01-073,0603,0953,0053,01034,3003,010
2022-01-063,0903,1203,0553,05535,7003,055
2022-01-053,1203,1303,1003,11029,7003,110
2022-01-043,0553,1403,0453,12040,2003,120

分割・併合履歴 : [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株