7943 ニチハ(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
2021-10-223,2053,2703,2003,25527,0003,255
2021-10-213,2253,2603,2203,23037,6003,230
2021-10-203,2603,3003,2103,22540,0003,225
2021-10-193,2353,2803,2003,26040,7003,260
2021-10-183,2203,2253,1653,22037,0003,220
2021-10-153,1653,2103,1603,19534,1003,195
2021-10-143,1453,1553,1003,15024,1003,150
2021-10-133,0603,1303,0503,10542,5003,105
2021-10-123,1203,1253,0503,05030,5003,050
2021-10-113,1003,1303,0903,13011,9003,130
2021-10-083,1253,1703,1053,12038,5003,120
2021-10-073,0653,0953,0453,06024,8003,060
2021-10-063,0803,1353,0553,06547,7003,065
2021-10-053,1203,1403,0653,06543,8003,065
2021-10-043,1753,2103,1603,16531,9003,165
2021-10-013,1953,2003,1153,15055,7003,150
2021-09-303,2403,2603,1903,20070,8003,200
2021-09-293,2053,2203,1353,18555,6003,185
2021-09-283,2453,3003,2053,27557,3003,275
2021-09-273,2703,2953,2203,26557,0003,265
2021-09-243,2803,3253,2503,32078,9003,320
2021-09-223,3403,3403,2803,28039,6003,280
2021-09-213,4103,4303,3703,37547,9003,375
2021-09-173,5403,5653,4703,48086,7003,480
2021-09-163,5303,5303,4753,49045,5003,490
2021-09-153,4703,4853,4303,48046,6003,480
2021-09-143,4453,5653,4353,55076,8003,550
2021-09-133,3203,3953,2903,39546,3003,395
2021-09-103,3203,3353,3003,33575,0003,335
2021-09-093,3003,3303,2753,32032,7003,320
2021-09-083,3503,3703,3153,35553,9003,355
2021-09-073,3553,3703,2853,31570,1003,315
2021-09-063,3003,3403,2903,32544,8003,325
2021-09-033,2353,3403,2253,32550,3003,325
2021-09-023,2153,3103,2103,28044,3003,280
2021-09-013,2153,2603,1853,20039,6003,200
2021-08-313,2003,2853,1753,24048,2003,240
2021-08-303,1503,1753,1153,17037,3003,170
2021-08-273,0553,1253,0553,10546,4003,105
2021-08-262,9993,1002,9783,05545,5003,055
2021-08-252,9153,0052,9022,99945,6002,999
2021-08-242,8652,9482,8512,91929,0002,919
2021-08-232,8532,9212,8032,91535,0002,915
2021-08-202,8732,8942,8182,82656,0002,826
2021-08-192,9802,9912,9222,92221,7002,922
2021-08-183,0103,0352,9872,99730,0002,997
2021-08-173,0203,0903,0203,05052,0003,050
2021-08-163,0203,0552,9302,96681,2002,966
2021-08-133,0703,1053,0453,07527,6003,075
2021-08-123,0603,1003,0453,07027,5003,070
2021-08-112,9813,0552,9813,03555,6003,035
2021-08-103,0053,0302,9342,94243,6002,942
2021-08-063,0503,0652,9953,02528,4003,025
2021-08-053,0053,0853,0003,04053,1003,040
2021-08-043,0053,0202,9853,00526,9003,005
2021-08-033,0253,0502,9702,97943,5002,979
2021-08-022,9143,0352,9053,03561,5003,035
2021-07-302,9002,9322,8642,86442,4002,864
2021-07-292,8872,9252,8872,91540,1002,915
2021-07-282,9092,9252,8742,88136,9002,881
2021-07-272,9532,9622,9282,92831,0002,928
2021-07-262,9312,9452,9112,94135,1002,941
2021-07-212,8802,9072,8732,88132,6002,881
2021-07-202,8612,8652,8252,84635,3002,846
2021-07-192,8842,9022,8412,84728,7002,847
2021-07-162,9542,9662,9112,93439,8002,934
2021-07-152,9512,9762,9292,93241,7002,932
2021-07-142,9512,9852,9452,97041,1002,970
2021-07-132,9232,9682,9232,96763,2002,967
2021-07-122,8932,9212,8832,90060,6002,900
2021-07-092,7802,8112,7452,80365,8002,803
2021-07-082,8762,8862,8222,82246,6002,822
2021-07-072,8572,9042,8572,88147,6002,881
2021-07-062,9422,9452,8812,89732,8002,897
2021-07-052,8702,9642,8572,92364,3002,923
2021-07-022,8442,8732,8372,87039,9002,870
2021-07-012,8152,8582,8152,85037,1002,850
2021-06-302,8422,8712,8232,82339,7002,823
2021-06-292,8492,8672,8082,81457,8002,814
2021-06-282,8532,8772,8482,85851,4002,858
2021-06-252,8982,9122,8622,90332,9002,903
2021-06-242,8812,8842,8362,84835,3002,848
2021-06-232,9562,9582,9012,91348,1002,913
2021-06-222,9382,9602,9042,96047,0002,960
2021-06-212,8502,9002,8502,88873,8002,888
2021-06-182,9252,9662,9232,93954,1002,939
2021-06-172,9352,9422,9142,91632,1002,916
2021-06-162,9312,9492,9262,93630,1002,936
2021-06-152,9382,9502,9322,93536,1002,935
2021-06-142,9562,9652,9352,93620,9002,936
2021-06-112,9352,9492,9172,94555,0002,945
2021-06-102,9342,9562,9212,94532,0002,945
2021-06-092,9512,9632,9362,93834,9002,938
2021-06-082,9082,9462,9082,94234,0002,942
2021-06-072,8902,9432,8832,91056,7002,910
2021-06-042,8802,8802,8522,86126,4002,861
2021-06-032,8422,9062,8422,88847,3002,888
2021-06-022,8792,9072,8492,86659,3002,866
2021-06-012,9082,9392,8872,91341,9002,913
2021-05-312,9553,0102,9012,90348,1002,903
2021-05-282,9963,0302,9592,99767,3002,997
2021-05-273,0353,0652,9482,948122,0002,948
2021-05-263,1703,1703,0753,08538,3003,085
2021-05-253,2353,2803,1753,18063,4003,180
2021-05-243,2703,2953,2503,29028,5003,290
2021-05-213,2453,2853,2253,27534,6003,275
2021-05-203,2203,2803,2153,25041,8003,250
2021-05-193,1803,2653,1703,22062,0003,220
2021-05-183,1353,2053,1353,19048,9003,190
2021-05-173,1153,1453,1003,13539,3003,135
2021-05-143,0903,1153,0753,08550,8003,085
2021-05-133,0653,1153,0403,04059,5003,040
2021-05-123,1053,1253,0303,06557,2003,065
2021-05-113,2403,2553,0753,09586,4003,095
2021-05-103,0803,3103,0753,265101,0003,265
2021-05-073,2603,2853,2403,270103,4003,270
2021-05-063,1753,2553,1653,20594,4003,205
2021-04-303,1553,2053,1553,17051,9003,170
2021-04-283,1303,1703,1203,15545,0003,155
2021-04-273,1603,1653,1153,11536,1003,115
2021-04-263,1153,1203,0853,12036,6003,120
2021-04-233,1453,1653,1053,12032,0003,120
2021-04-223,1853,1853,1303,18027,1003,180
2021-04-213,1503,1603,1203,15050,7003,150
2021-04-203,2803,2803,2153,25077,5003,250
2021-04-193,2653,3053,2503,27534,7003,275
2021-04-163,2453,3003,2253,23546,9003,235
2021-04-153,1753,2603,1603,21046,1003,210
2021-04-143,2103,2103,1803,19525,8003,195
2021-04-133,1753,2253,1503,21055,9003,210
2021-04-123,1903,2003,1503,17522,4003,175
2021-04-093,1453,2153,1453,17051,2003,170
2021-04-083,2203,2353,1703,17538,4003,175
2021-04-073,1653,2303,1503,22039,0003,220
2021-04-063,2303,2353,1303,15549,5003,155
2021-04-053,2603,2603,2253,23029,6003,230
2021-04-023,3003,3053,1953,22047,6003,220
2021-04-013,2303,2803,2253,27035,3003,270
2021-03-313,2903,3203,2253,23070,9003,230
2021-03-303,3603,3603,3003,30061,2003,300
2021-03-293,3503,4353,3153,39095,8003,390
2021-03-263,2603,3253,2603,28069,7003,280
2021-03-253,2403,2903,2353,25561,2003,255
2021-03-243,2653,3103,1703,20083,1003,200
2021-03-233,3803,4553,3353,33559,7003,335
2021-03-223,3803,4103,3503,37571,3003,375
2021-03-193,3603,4003,3153,370114,9003,370
2021-03-183,4003,4153,3453,38586,9003,385
2021-03-173,2253,2953,1903,29557,5003,295
2021-03-163,2503,2953,2303,26080,5003,260
2021-03-153,2503,2653,2253,25074,9003,250
2021-03-123,2903,2903,2153,24091,9003,240
2021-03-113,1053,2553,0953,22087,9003,220
2021-03-103,1003,1003,0303,09095,8003,090
2021-03-093,0553,1603,0453,105135,0003,105
2021-03-083,0153,0402,9603,040148,9003,040
2021-03-052,9002,9752,8632,970141,3002,970
2021-03-042,9302,9592,8982,92994,9002,929
2021-03-033,0003,0102,9803,00068,4003,000
2021-03-023,0953,1003,0253,04044,1003,040
2021-03-012,9913,0652,9913,065108,9003,065
2021-02-263,0503,0852,9862,991122,5002,991
2021-02-253,0503,0553,0103,03575,0003,035
2021-02-243,0703,1053,0503,085130,6003,085
2021-02-223,0903,1153,0253,04587,9003,045
2021-02-193,0503,0603,0153,03579,6003,035
2021-02-183,1653,1953,1003,10546,6003,105
2021-02-173,1553,1653,1353,15064,8003,150
2021-02-163,2003,2053,1703,19541,4003,195
2021-02-153,2003,2453,1953,21578,2003,215
2021-02-123,3403,3403,2853,30069,6003,300
2021-02-103,3253,3403,2953,32085,5003,320
2021-02-093,3553,3853,3403,38049,0003,380
2021-02-083,3853,4053,3553,37564,1003,375
2021-02-053,4153,4153,3253,365133,0003,365
2021-02-043,3003,3653,2903,345154,6003,345
2021-02-033,4303,4753,3753,42528,4003,425
2021-02-023,3903,5003,3903,45062,8003,450
2021-02-013,1903,4553,1853,40083,7003,400
2021-01-293,1303,1803,1003,13089,8003,130
2021-01-283,0753,1553,0753,12579,3003,125
2021-01-273,1703,1953,1253,12582,4003,125
2021-01-263,2503,2503,1703,18551,4003,185
2021-01-253,2403,2903,2053,29034,7003,290
2021-01-223,1803,2353,1653,19537,6003,195
2021-01-213,1803,2453,1803,23054,5003,230
2021-01-203,1953,1953,1603,17538,0003,175
2021-01-193,2503,2503,1853,19558,4003,195
2021-01-183,2353,2453,1653,23045,5003,230
2021-01-153,3603,3603,1853,23577,1003,235
2021-01-143,3103,3603,2903,36058,0003,360
2021-01-133,3453,3603,2753,32050,1003,320
2021-01-123,3903,4453,3203,36564,3003,365
2021-01-083,2503,3453,2303,32578,5003,325
2021-01-073,2003,2503,1953,23081,9003,230
2021-01-063,2403,2403,1453,15029,7003,150
2021-01-053,2153,2503,2103,21043,0003,210
2021-01-043,2603,2603,2053,25037,7003,250

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