7943 ニチハ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,460 | 3,460 | 3,405 | 3,420 | 36,500 | 3,420 |
| 2024-10-22 | 3,480 | 3,490 | 3,400 | 3,435 | 32,000 | 3,435 |
| 2024-10-21 | 3,510 | 3,550 | 3,500 | 3,505 | 37,100 | 3,505 |
| 2024-10-18 | 3,440 | 3,495 | 3,440 | 3,485 | 25,300 | 3,485 |
| 2024-10-17 | 3,470 | 3,485 | 3,435 | 3,440 | 19,100 | 3,440 |
| 2024-10-16 | 3,460 | 3,520 | 3,460 | 3,470 | 20,900 | 3,470 |
| 2024-10-15 | 3,480 | 3,515 | 3,450 | 3,490 | 30,700 | 3,490 |
| 2024-10-11 | 3,500 | 3,535 | 3,470 | 3,470 | 28,200 | 3,470 |
| 2024-10-10 | 3,510 | 3,545 | 3,470 | 3,500 | 36,400 | 3,500 |
| 2024-10-09 | 3,505 | 3,540 | 3,495 | 3,510 | 18,700 | 3,510 |
| 2024-10-08 | 3,515 | 3,540 | 3,505 | 3,515 | 31,700 | 3,515 |
| 2024-10-07 | 3,585 | 3,610 | 3,545 | 3,570 | 32,500 | 3,570 |
| 2024-10-04 | 3,565 | 3,585 | 3,545 | 3,555 | 41,500 | 3,555 |
| 2024-10-03 | 3,535 | 3,575 | 3,520 | 3,565 | 40,700 | 3,565 |
| 2024-10-02 | 3,455 | 3,515 | 3,450 | 3,465 | 34,400 | 3,465 |
| 2024-10-01 | 3,475 | 3,530 | 3,475 | 3,490 | 31,500 | 3,490 |
| 2024-09-30 | 3,500 | 3,535 | 3,470 | 3,475 | 41,500 | 3,475 |
| 2024-09-27 | 3,525 | 3,610 | 3,505 | 3,570 | 47,500 | 3,570 |
| 2024-09-26 | 3,515 | 3,590 | 3,510 | 3,560 | 64,200 | 3,560 |
| 2024-09-25 | 3,455 | 3,515 | 3,420 | 3,485 | 36,700 | 3,485 |
| 2024-09-24 | 3,540 | 3,540 | 3,435 | 3,470 | 37,800 | 3,470 |
| 2024-09-20 | 3,500 | 3,525 | 3,485 | 3,515 | 68,400 | 3,515 |
| 2024-09-19 | 3,495 | 3,540 | 3,490 | 3,490 | 39,300 | 3,490 |
| 2024-09-18 | 3,535 | 3,540 | 3,475 | 3,485 | 41,900 | 3,485 |
| 2024-09-17 | 3,470 | 3,485 | 3,425 | 3,480 | 32,600 | 3,480 |
| 2024-09-13 | 3,430 | 3,475 | 3,410 | 3,445 | 54,400 | 3,445 |
| 2024-09-12 | 3,470 | 3,475 | 3,415 | 3,430 | 53,600 | 3,430 |
| 2024-09-11 | 3,480 | 3,480 | 3,395 | 3,405 | 54,000 | 3,405 |
| 2024-09-10 | 3,465 | 3,520 | 3,460 | 3,465 | 34,600 | 3,465 |
| 2024-09-09 | 3,505 | 3,545 | 3,490 | 3,500 | 50,700 | 3,500 |
| 2024-09-06 | 3,490 | 3,590 | 3,470 | 3,570 | 69,000 | 3,570 |
| 2024-09-05 | 3,440 | 3,510 | 3,405 | 3,490 | 61,500 | 3,490 |
| 2024-09-04 | 3,475 | 3,525 | 3,440 | 3,460 | 91,400 | 3,460 |
| 2024-09-03 | 3,515 | 3,555 | 3,510 | 3,530 | 48,300 | 3,530 |
| 2024-09-02 | 3,495 | 3,530 | 3,495 | 3,510 | 51,100 | 3,510 |
| 2024-08-30 | 3,520 | 3,545 | 3,460 | 3,475 | 49,900 | 3,475 |
| 2024-08-29 | 3,515 | 3,585 | 3,505 | 3,520 | 64,000 | 3,520 |
| 2024-08-28 | 3,540 | 3,555 | 3,470 | 3,495 | 30,400 | 3,495 |
| 2024-08-27 | 3,500 | 3,585 | 3,500 | 3,570 | 57,500 | 3,570 |
| 2024-08-26 | 3,540 | 3,565 | 3,490 | 3,495 | 59,700 | 3,495 |
| 2024-08-23 | 3,535 | 3,570 | 3,515 | 3,540 | 66,300 | 3,540 |
| 2024-08-22 | 3,510 | 3,570 | 3,495 | 3,525 | 56,500 | 3,525 |
| 2024-08-21 | 3,525 | 3,570 | 3,495 | 3,510 | 75,600 | 3,510 |
| 2024-08-20 | 3,400 | 3,540 | 3,400 | 3,515 | 55,600 | 3,515 |
| 2024-08-19 | 3,400 | 3,435 | 3,385 | 3,395 | 40,500 | 3,395 |
| 2024-08-16 | 3,380 | 3,425 | 3,375 | 3,420 | 59,600 | 3,420 |
| 2024-08-15 | 3,360 | 3,375 | 3,320 | 3,345 | 49,400 | 3,345 |
| 2024-08-14 | 3,385 | 3,385 | 3,325 | 3,360 | 52,400 | 3,360 |
| 2024-08-13 | 3,405 | 3,440 | 3,370 | 3,385 | 65,300 | 3,385 |
| 2024-08-09 | 3,420 | 3,460 | 3,345 | 3,405 | 94,200 | 3,405 |
| 2024-08-08 | 3,380 | 3,430 | 3,310 | 3,340 | 63,200 | 3,340 |
| 2024-08-07 | 3,285 | 3,520 | 3,285 | 3,425 | 127,800 | 3,425 |
| 2024-08-06 | 3,190 | 3,410 | 3,190 | 3,335 | 74,400 | 3,335 |
| 2024-08-05 | 3,255 | 3,255 | 3,055 | 3,185 | 178,700 | 3,185 |
| 2024-08-02 | 3,540 | 3,540 | 3,380 | 3,395 | 84,400 | 3,395 |
| 2024-08-01 | 3,760 | 3,855 | 3,615 | 3,665 | 186,600 | 3,665 |
| 2024-07-31 | 3,650 | 3,790 | 3,600 | 3,760 | 113,800 | 3,760 |
| 2024-07-30 | 3,615 | 3,660 | 3,595 | 3,615 | 72,500 | 3,615 |
| 2024-07-29 | 3,600 | 3,650 | 3,590 | 3,635 | 43,600 | 3,635 |
| 2024-07-26 | 3,530 | 3,625 | 3,530 | 3,585 | 57,400 | 3,585 |
| 2024-07-25 | 3,585 | 3,640 | 3,550 | 3,575 | 52,900 | 3,575 |
| 2024-07-24 | 3,650 | 3,670 | 3,575 | 3,585 | 57,400 | 3,585 |
| 2024-07-23 | 3,635 | 3,705 | 3,625 | 3,650 | 59,900 | 3,650 |
| 2024-07-22 | 3,660 | 3,660 | 3,605 | 3,635 | 42,900 | 3,635 |
| 2024-07-19 | 3,690 | 3,690 | 3,615 | 3,660 | 76,800 | 3,660 |
| 2024-07-18 | 3,655 | 3,715 | 3,610 | 3,635 | 106,200 | 3,635 |
| 2024-07-17 | 3,640 | 3,675 | 3,640 | 3,655 | 33,000 | 3,655 |
| 2024-07-16 | 3,590 | 3,640 | 3,585 | 3,610 | 34,800 | 3,610 |
| 2024-07-12 | 3,590 | 3,650 | 3,570 | 3,590 | 63,100 | 3,590 |
| 2024-07-11 | 3,590 | 3,605 | 3,555 | 3,590 | 36,000 | 3,590 |
| 2024-07-10 | 3,570 | 3,575 | 3,510 | 3,555 | 57,800 | 3,555 |
| 2024-07-09 | 3,470 | 3,580 | 3,460 | 3,565 | 56,400 | 3,565 |
| 2024-07-08 | 3,505 | 3,520 | 3,475 | 3,475 | 47,700 | 3,475 |
| 2024-07-05 | 3,540 | 3,550 | 3,515 | 3,545 | 32,500 | 3,545 |
| 2024-07-04 | 3,530 | 3,555 | 3,500 | 3,535 | 37,200 | 3,535 |
| 2024-07-03 | 3,490 | 3,540 | 3,450 | 3,535 | 58,600 | 3,535 |
| 2024-07-02 | 3,465 | 3,485 | 3,400 | 3,450 | 53,400 | 3,450 |
| 2024-07-01 | 3,455 | 3,485 | 3,440 | 3,465 | 46,400 | 3,465 |
| 2024-06-28 | 3,455 | 3,470 | 3,420 | 3,425 | 62,000 | 3,425 |
| 2024-06-27 | 3,420 | 3,460 | 3,400 | 3,455 | 86,100 | 3,455 |
| 2024-06-26 | 3,355 | 3,410 | 3,340 | 3,405 | 45,000 | 3,405 |
| 2024-06-25 | 3,340 | 3,400 | 3,330 | 3,380 | 38,500 | 3,380 |
| 2024-06-24 | 3,385 | 3,400 | 3,315 | 3,340 | 51,500 | 3,340 |
| 2024-06-21 | 3,320 | 3,390 | 3,320 | 3,365 | 113,000 | 3,365 |
| 2024-06-20 | 3,335 | 3,380 | 3,240 | 3,320 | 64,500 | 3,320 |
| 2024-06-19 | 3,375 | 3,425 | 3,375 | 3,385 | 26,600 | 3,385 |
| 2024-06-18 | 3,375 | 3,410 | 3,345 | 3,360 | 52,900 | 3,360 |
| 2024-06-17 | 3,420 | 3,430 | 3,350 | 3,375 | 63,700 | 3,375 |
| 2024-06-14 | 3,335 | 3,455 | 3,315 | 3,455 | 76,000 | 3,455 |
| 2024-06-13 | 3,435 | 3,435 | 3,320 | 3,335 | 80,300 | 3,335 |
| 2024-06-12 | 3,435 | 3,450 | 3,405 | 3,445 | 76,100 | 3,445 |
| 2024-06-11 | 3,550 | 3,555 | 3,420 | 3,430 | 88,700 | 3,430 |
| 2024-06-10 | 3,435 | 3,570 | 3,435 | 3,565 | 58,900 | 3,565 |
| 2024-06-07 | 3,415 | 3,435 | 3,390 | 3,420 | 53,100 | 3,420 |
| 2024-06-06 | 3,480 | 3,505 | 3,420 | 3,430 | 47,000 | 3,430 |
| 2024-06-05 | 3,475 | 3,500 | 3,430 | 3,480 | 46,900 | 3,480 |
| 2024-06-04 | 3,480 | 3,520 | 3,405 | 3,475 | 83,000 | 3,475 |
| 2024-06-03 | 3,560 | 3,560 | 3,515 | 3,515 | 55,300 | 3,515 |
| 2024-05-31 | 3,530 | 3,555 | 3,495 | 3,555 | 194,100 | 3,555 |
| 2024-05-30 | 3,490 | 3,550 | 3,455 | 3,530 | 84,600 | 3,530 |
| 2024-05-29 | 3,440 | 3,510 | 3,430 | 3,490 | 49,700 | 3,490 |
| 2024-05-28 | 3,465 | 3,470 | 3,430 | 3,440 | 61,700 | 3,440 |
| 2024-05-27 | 3,480 | 3,500 | 3,440 | 3,475 | 64,100 | 3,475 |
| 2024-05-24 | 3,470 | 3,505 | 3,450 | 3,480 | 70,600 | 3,480 |
| 2024-05-23 | 3,490 | 3,520 | 3,455 | 3,500 | 55,600 | 3,500 |
| 2024-05-22 | 3,460 | 3,525 | 3,455 | 3,505 | 85,600 | 3,505 |
| 2024-05-21 | 3,495 | 3,525 | 3,470 | 3,475 | 63,100 | 3,475 |
| 2024-05-20 | 3,475 | 3,525 | 3,455 | 3,485 | 56,100 | 3,485 |
| 2024-05-17 | 3,435 | 3,500 | 3,425 | 3,490 | 54,000 | 3,490 |
| 2024-05-16 | 3,485 | 3,500 | 3,455 | 3,490 | 71,300 | 3,490 |
| 2024-05-15 | 3,455 | 3,560 | 3,455 | 3,490 | 146,900 | 3,490 |
| 2024-05-14 | 3,430 | 3,465 | 3,395 | 3,455 | 88,200 | 3,455 |
| 2024-05-13 | 3,595 | 3,595 | 3,430 | 3,470 | 112,400 | 3,470 |
| 2024-05-10 | 3,685 | 3,785 | 3,580 | 3,620 | 210,900 | 3,620 |
| 2024-05-09 | 3,645 | 3,770 | 3,645 | 3,695 | 85,000 | 3,695 |
| 2024-05-08 | 3,645 | 3,645 | 3,585 | 3,615 | 76,100 | 3,615 |
| 2024-05-07 | 3,665 | 3,665 | 3,590 | 3,630 | 50,400 | 3,630 |
| 2024-05-02 | 3,680 | 3,680 | 3,600 | 3,630 | 20,900 | 3,630 |
| 2024-05-01 | 3,620 | 3,645 | 3,600 | 3,610 | 28,100 | 3,610 |
| 2024-04-30 | 3,665 | 3,700 | 3,600 | 3,680 | 46,600 | 3,680 |
| 2024-04-26 | 3,600 | 3,645 | 3,530 | 3,630 | 53,800 | 3,630 |
| 2024-04-25 | 3,615 | 3,675 | 3,580 | 3,605 | 31,600 | 3,605 |
| 2024-04-24 | 3,595 | 3,630 | 3,560 | 3,615 | 45,800 | 3,615 |
| 2024-04-23 | 3,660 | 3,660 | 3,565 | 3,580 | 31,200 | 3,580 |
| 2024-04-22 | 3,645 | 3,670 | 3,600 | 3,630 | 33,700 | 3,630 |
| 2024-04-19 | 3,625 | 3,660 | 3,555 | 3,635 | 83,200 | 3,635 |
| 2024-04-18 | 3,610 | 3,670 | 3,610 | 3,650 | 47,600 | 3,650 |
| 2024-04-17 | 3,645 | 3,685 | 3,590 | 3,625 | 91,100 | 3,625 |
| 2024-04-16 | 3,610 | 3,660 | 3,610 | 3,635 | 84,800 | 3,635 |
| 2024-04-15 | 3,555 | 3,680 | 3,555 | 3,670 | 46,700 | 3,670 |
| 2024-04-12 | 3,595 | 3,645 | 3,580 | 3,585 | 36,700 | 3,585 |
| 2024-04-11 | 3,540 | 3,590 | 3,520 | 3,570 | 31,000 | 3,570 |
| 2024-04-10 | 3,535 | 3,605 | 3,510 | 3,575 | 37,300 | 3,575 |
| 2024-04-09 | 3,495 | 3,510 | 3,475 | 3,510 | 38,400 | 3,510 |
| 2024-04-08 | 3,460 | 3,520 | 3,460 | 3,495 | 37,800 | 3,495 |
| 2024-04-05 | 3,465 | 3,475 | 3,405 | 3,440 | 35,000 | 3,440 |
| 2024-04-04 | 3,485 | 3,530 | 3,455 | 3,485 | 49,200 | 3,485 |
| 2024-04-03 | 3,470 | 3,480 | 3,415 | 3,475 | 68,700 | 3,475 |
| 2024-04-02 | 3,525 | 3,535 | 3,450 | 3,470 | 72,500 | 3,470 |
| 2024-04-01 | 3,485 | 3,530 | 3,470 | 3,520 | 56,000 | 3,520 |
| 2024-03-29 | 3,415 | 3,475 | 3,390 | 3,445 | 58,300 | 3,445 |
| 2024-03-28 | 3,415 | 3,460 | 3,135 | 3,410 | 76,800 | 3,410 |
| 2024-03-27 | 3,475 | 3,490 | 3,450 | 3,470 | 72,700 | 3,470 |
| 2024-03-26 | 3,380 | 3,445 | 3,370 | 3,435 | 63,200 | 3,435 |
| 2024-03-25 | 3,450 | 3,450 | 3,375 | 3,420 | 63,000 | 3,420 |
| 2024-03-22 | 3,400 | 3,475 | 3,385 | 3,465 | 81,500 | 3,465 |
| 2024-03-21 | 3,420 | 3,420 | 3,360 | 3,380 | 59,200 | 3,380 |
| 2024-03-19 | 3,410 | 3,420 | 3,335 | 3,355 | 60,600 | 3,355 |
| 2024-03-18 | 3,415 | 3,415 | 3,365 | 3,395 | 59,300 | 3,395 |
| 2024-03-15 | 3,330 | 3,420 | 3,330 | 3,410 | 73,300 | 3,410 |
| 2024-03-14 | 3,290 | 3,385 | 3,275 | 3,370 | 57,300 | 3,370 |
| 2024-03-13 | 3,365 | 3,410 | 3,335 | 3,340 | 38,800 | 3,340 |
| 2024-03-12 | 3,310 | 3,375 | 3,265 | 3,365 | 80,700 | 3,365 |
| 2024-03-11 | 3,450 | 3,450 | 3,285 | 3,375 | 63,500 | 3,375 |
| 2024-03-08 | 3,425 | 3,505 | 3,405 | 3,470 | 113,700 | 3,470 |
| 2024-03-07 | 3,380 | 3,470 | 3,380 | 3,440 | 85,900 | 3,440 |
| 2024-03-06 | 3,390 | 3,415 | 3,370 | 3,400 | 74,400 | 3,400 |
| 2024-03-05 | 3,350 | 3,400 | 3,315 | 3,375 | 79,600 | 3,375 |
| 2024-03-04 | 3,420 | 3,420 | 3,330 | 3,350 | 76,200 | 3,350 |
| 2024-03-01 | 3,475 | 3,480 | 3,400 | 3,420 | 42,400 | 3,420 |
| 2024-02-29 | 3,470 | 3,500 | 3,460 | 3,475 | 73,300 | 3,475 |
| 2024-02-28 | 3,475 | 3,480 | 3,440 | 3,455 | 44,100 | 3,455 |
| 2024-02-27 | 3,390 | 3,475 | 3,390 | 3,440 | 53,400 | 3,440 |
| 2024-02-26 | 3,485 | 3,515 | 3,405 | 3,420 | 43,200 | 3,420 |
| 2024-02-22 | 3,520 | 3,520 | 3,470 | 3,505 | 54,700 | 3,505 |
| 2024-02-21 | 3,480 | 3,515 | 3,450 | 3,480 | 45,400 | 3,480 |
| 2024-02-20 | 3,500 | 3,525 | 3,455 | 3,455 | 38,000 | 3,455 |
| 2024-02-19 | 3,505 | 3,540 | 3,480 | 3,500 | 32,100 | 3,500 |
| 2024-02-16 | 3,480 | 3,580 | 3,460 | 3,490 | 93,300 | 3,490 |
| 2024-02-15 | 3,485 | 3,495 | 3,445 | 3,465 | 74,900 | 3,465 |
| 2024-02-14 | 3,450 | 3,490 | 3,435 | 3,480 | 130,200 | 3,480 |
| 2024-02-13 | 3,405 | 3,470 | 3,380 | 3,455 | 96,600 | 3,455 |
| 2024-02-09 | 3,360 | 3,410 | 3,335 | 3,365 | 79,000 | 3,365 |
| 2024-02-08 | 3,320 | 3,375 | 3,280 | 3,330 | 137,300 | 3,330 |
| 2024-02-07 | 3,220 | 3,340 | 3,205 | 3,305 | 76,500 | 3,305 |
| 2024-02-06 | 3,280 | 3,335 | 3,245 | 3,280 | 98,100 | 3,280 |
| 2024-02-05 | 3,280 | 3,280 | 3,225 | 3,260 | 77,200 | 3,260 |
| 2024-02-02 | 3,150 | 3,285 | 3,140 | 3,260 | 146,200 | 3,260 |
| 2024-02-01 | 3,150 | 3,220 | 3,135 | 3,205 | 220,000 | 3,205 |
| 2024-01-31 | 2,945 | 2,981 | 2,945 | 2,979 | 44,300 | 2,979 |
| 2024-01-30 | 2,985 | 2,998 | 2,961 | 2,961 | 27,400 | 2,961 |
| 2024-01-29 | 2,956 | 3,000 | 2,953 | 2,983 | 35,700 | 2,983 |
| 2024-01-26 | 2,970 | 2,987 | 2,945 | 2,971 | 44,200 | 2,971 |
| 2024-01-25 | 2,973 | 2,986 | 2,942 | 2,971 | 41,200 | 2,971 |
| 2024-01-24 | 2,981 | 2,991 | 2,929 | 2,936 | 45,000 | 2,936 |
| 2024-01-23 | 2,988 | 3,040 | 2,978 | 3,010 | 62,900 | 3,010 |
| 2024-01-22 | 2,970 | 2,997 | 2,963 | 2,986 | 54,500 | 2,986 |
| 2024-01-19 | 2,955 | 2,982 | 2,952 | 2,962 | 54,000 | 2,962 |
| 2024-01-18 | 2,936 | 2,981 | 2,936 | 2,955 | 52,300 | 2,955 |
| 2024-01-17 | 2,988 | 3,020 | 2,929 | 2,936 | 95,700 | 2,936 |
| 2024-01-16 | 3,025 | 3,025 | 2,964 | 2,967 | 46,200 | 2,967 |
| 2024-01-15 | 2,988 | 3,030 | 2,988 | 3,025 | 42,700 | 3,025 |
| 2024-01-12 | 3,015 | 3,015 | 2,954 | 2,987 | 35,500 | 2,987 |
| 2024-01-11 | 2,993 | 3,035 | 2,992 | 2,997 | 57,100 | 2,997 |
| 2024-01-10 | 2,957 | 2,997 | 2,937 | 2,985 | 58,300 | 2,985 |
| 2024-01-09 | 2,904 | 2,932 | 2,898 | 2,932 | 64,900 | 2,932 |
| 2024-01-05 | 2,974 | 2,980 | 2,915 | 2,918 | 51,700 | 2,918 |
| 2024-01-04 | 2,960 | 2,981 | 2,928 | 2,972 | 47,100 | 2,972 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
