7943 ニチハ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 2,689 | 2,714 | 2,687 | 2,699 | 50,400 | 2,699 |
2023-03-30 | 2,677 | 2,700 | 2,629 | 2,665 | 55,900 | 2,665 |
2023-03-29 | 2,669 | 2,701 | 2,641 | 2,700 | 73,800 | 2,700 |
2023-03-28 | 2,683 | 2,683 | 2,617 | 2,619 | 26,200 | 2,619 |
2023-03-27 | 2,685 | 2,685 | 2,645 | 2,653 | 30,900 | 2,653 |
2023-03-24 | 2,694 | 2,694 | 2,640 | 2,647 | 44,400 | 2,647 |
2023-03-23 | 2,662 | 2,713 | 2,635 | 2,703 | 75,300 | 2,703 |
2023-03-22 | 2,696 | 2,696 | 2,668 | 2,677 | 81,100 | 2,677 |
2023-03-20 | 2,625 | 2,641 | 2,619 | 2,619 | 82,100 | 2,619 |
2023-03-17 | 2,686 | 2,686 | 2,651 | 2,667 | 88,000 | 2,667 |
2023-03-16 | 2,613 | 2,640 | 2,601 | 2,636 | 53,800 | 2,636 |
2023-03-15 | 2,670 | 2,702 | 2,670 | 2,691 | 39,100 | 2,691 |
2023-03-14 | 2,646 | 2,681 | 2,639 | 2,659 | 77,300 | 2,659 |
2023-03-13 | 2,766 | 2,766 | 2,727 | 2,746 | 49,300 | 2,746 |
2023-03-10 | 2,793 | 2,810 | 2,777 | 2,793 | 102,600 | 2,793 |
2023-03-09 | 2,735 | 2,806 | 2,731 | 2,801 | 59,900 | 2,801 |
2023-03-08 | 2,716 | 2,733 | 2,704 | 2,727 | 45,500 | 2,727 |
2023-03-07 | 2,710 | 2,723 | 2,701 | 2,719 | 46,600 | 2,719 |
2023-03-06 | 2,689 | 2,708 | 2,677 | 2,700 | 59,500 | 2,700 |
2023-03-03 | 2,638 | 2,690 | 2,638 | 2,679 | 53,600 | 2,679 |
2023-03-02 | 2,678 | 2,683 | 2,631 | 2,643 | 40,500 | 2,643 |
2023-03-01 | 2,637 | 2,690 | 2,637 | 2,670 | 33,600 | 2,670 |
2023-02-28 | 2,670 | 2,682 | 2,620 | 2,632 | 68,100 | 2,632 |
2023-02-27 | 2,585 | 2,656 | 2,585 | 2,656 | 38,100 | 2,656 |
2023-02-24 | 2,592 | 2,607 | 2,577 | 2,586 | 37,700 | 2,586 |
2023-02-22 | 2,638 | 2,644 | 2,588 | 2,594 | 48,700 | 2,594 |
2023-02-21 | 2,640 | 2,665 | 2,634 | 2,651 | 71,200 | 2,651 |
2023-02-20 | 2,648 | 2,657 | 2,641 | 2,648 | 27,200 | 2,648 |
2023-02-17 | 2,640 | 2,647 | 2,621 | 2,641 | 29,900 | 2,641 |
2023-02-16 | 2,689 | 2,694 | 2,645 | 2,652 | 43,300 | 2,652 |
2023-02-15 | 2,665 | 2,670 | 2,650 | 2,660 | 29,400 | 2,660 |
2023-02-14 | 2,653 | 2,667 | 2,625 | 2,665 | 33,900 | 2,665 |
2023-02-13 | 2,611 | 2,645 | 2,609 | 2,614 | 38,400 | 2,614 |
2023-02-10 | 2,572 | 2,654 | 2,572 | 2,624 | 64,900 | 2,624 |
2023-02-09 | 2,576 | 2,636 | 2,576 | 2,622 | 36,300 | 2,622 |
2023-02-08 | 2,587 | 2,618 | 2,584 | 2,597 | 47,400 | 2,597 |
2023-02-07 | 2,559 | 2,577 | 2,530 | 2,567 | 87,200 | 2,567 |
2023-02-06 | 2,550 | 2,569 | 2,522 | 2,560 | 65,400 | 2,560 |
2023-02-03 | 2,551 | 2,576 | 2,500 | 2,540 | 102,400 | 2,540 |
2023-02-02 | 2,627 | 2,660 | 2,576 | 2,580 | 68,400 | 2,580 |
2023-02-01 | 2,742 | 2,787 | 2,642 | 2,647 | 119,800 | 2,647 |
2023-01-31 | 2,704 | 2,773 | 2,702 | 2,773 | 59,600 | 2,773 |
2023-01-30 | 2,735 | 2,740 | 2,704 | 2,707 | 62,300 | 2,707 |
2023-01-27 | 2,757 | 2,762 | 2,728 | 2,744 | 45,000 | 2,744 |
2023-01-26 | 2,745 | 2,749 | 2,726 | 2,744 | 29,600 | 2,744 |
2023-01-25 | 2,722 | 2,744 | 2,716 | 2,735 | 26,700 | 2,735 |
2023-01-24 | 2,715 | 2,746 | 2,707 | 2,738 | 38,000 | 2,738 |
2023-01-23 | 2,694 | 2,697 | 2,667 | 2,684 | 32,600 | 2,684 |
2023-01-20 | 2,641 | 2,683 | 2,641 | 2,675 | 18,700 | 2,675 |
2023-01-19 | 2,632 | 2,654 | 2,624 | 2,648 | 49,800 | 2,648 |
2023-01-18 | 2,676 | 2,689 | 2,649 | 2,673 | 25,500 | 2,673 |
2023-01-17 | 2,640 | 2,670 | 2,621 | 2,651 | 28,700 | 2,651 |
2023-01-16 | 2,617 | 2,636 | 2,610 | 2,614 | 48,400 | 2,614 |
2023-01-13 | 2,621 | 2,667 | 2,620 | 2,649 | 33,200 | 2,649 |
2023-01-12 | 2,653 | 2,658 | 2,639 | 2,640 | 39,500 | 2,640 |
2023-01-11 | 2,628 | 2,648 | 2,621 | 2,646 | 32,300 | 2,646 |
2023-01-10 | 2,614 | 2,632 | 2,595 | 2,605 | 34,700 | 2,605 |
2023-01-06 | 2,598 | 2,603 | 2,576 | 2,594 | 54,600 | 2,594 |
2023-01-05 | 2,645 | 2,645 | 2,610 | 2,614 | 31,800 | 2,614 |
2023-01-04 | 2,648 | 2,662 | 2,611 | 2,650 | 80,100 | 2,650 |
分割・併合履歴 : [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株