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 |
---|---|---|---|---|---|---|
2022-08-08 | 2,671 | 2,705 | 2,652 | 2,687 | 47,600 | 2,687 |
2022-08-05 | 2,684 | 2,709 | 2,644 | 2,688 | 102,400 | 2,688 |
2022-08-04 | 2,680 | 2,704 | 2,672 | 2,703 | 58,600 | 2,703 |
2022-08-03 | 2,689 | 2,692 | 2,632 | 2,666 | 68,500 | 2,666 |
2022-08-02 | 2,745 | 2,752 | 2,657 | 2,672 | 105,100 | 2,672 |
2022-08-01 | 2,787 | 2,787 | 2,723 | 2,776 | 75,500 | 2,776 |
2022-07-29 | 2,785 | 2,789 | 2,732 | 2,737 | 44,500 | 2,737 |
2022-07-28 | 2,790 | 2,794 | 2,750 | 2,784 | 68,200 | 2,784 |
2022-07-27 | 2,770 | 2,775 | 2,751 | 2,751 | 64,500 | 2,751 |
2022-07-26 | 2,777 | 2,794 | 2,750 | 2,770 | 56,800 | 2,770 |
2022-07-25 | 2,779 | 2,796 | 2,774 | 2,786 | 55,300 | 2,786 |
2022-07-22 | 2,726 | 2,772 | 2,718 | 2,758 | 59,200 | 2,758 |
2022-07-21 | 2,725 | 2,749 | 2,690 | 2,728 | 37,900 | 2,728 |
2022-07-20 | 2,678 | 2,732 | 2,669 | 2,730 | 80,000 | 2,730 |
2022-07-19 | 2,663 | 2,663 | 2,610 | 2,628 | 41,900 | 2,628 |
2022-07-15 | 2,617 | 2,659 | 2,590 | 2,620 | 45,500 | 2,620 |
2022-07-14 | 2,592 | 2,613 | 2,585 | 2,605 | 31,200 | 2,605 |
2022-07-13 | 2,628 | 2,628 | 2,591 | 2,592 | 30,600 | 2,592 |
2022-07-12 | 2,647 | 2,647 | 2,597 | 2,600 | 38,300 | 2,600 |
2022-07-11 | 2,653 | 2,686 | 2,625 | 2,671 | 42,600 | 2,671 |
2022-07-08 | 2,636 | 2,676 | 2,605 | 2,622 | 75,800 | 2,622 |
2022-07-07 | 2,616 | 2,646 | 2,597 | 2,636 | 44,500 | 2,636 |
2022-07-06 | 2,589 | 2,603 | 2,580 | 2,584 | 35,300 | 2,584 |
2022-07-05 | 2,624 | 2,642 | 2,599 | 2,622 | 55,200 | 2,622 |
2022-07-04 | 2,642 | 2,651 | 2,597 | 2,610 | 89,100 | 2,610 |
2022-07-01 | 2,637 | 2,657 | 2,597 | 2,619 | 68,700 | 2,619 |
2022-06-30 | 2,644 | 2,690 | 2,631 | 2,640 | 105,300 | 2,640 |
2022-06-29 | 2,646 | 2,654 | 2,605 | 2,620 | 100,700 | 2,620 |
2022-06-28 | 2,656 | 2,683 | 2,645 | 2,664 | 96,200 | 2,664 |
2022-06-27 | 2,672 | 2,685 | 2,632 | 2,650 | 96,300 | 2,650 |
2022-06-24 | 2,602 | 2,622 | 2,557 | 2,622 | 93,800 | 2,622 |
2022-06-23 | 2,566 | 2,606 | 2,542 | 2,557 | 58,100 | 2,557 |
2022-06-22 | 2,584 | 2,610 | 2,530 | 2,549 | 95,900 | 2,549 |
2022-06-21 | 2,470 | 2,483 | 2,444 | 2,461 | 71,600 | 2,461 |
2022-06-20 | 2,462 | 2,496 | 2,407 | 2,413 | 64,300 | 2,413 |
2022-06-17 | 2,425 | 2,451 | 2,400 | 2,435 | 56,000 | 2,435 |
2022-06-16 | 2,487 | 2,557 | 2,487 | 2,511 | 45,400 | 2,511 |
2022-06-15 | 2,502 | 2,532 | 2,492 | 2,492 | 61,200 | 2,492 |
2022-06-14 | 2,485 | 2,520 | 2,475 | 2,494 | 62,900 | 2,494 |
2022-06-13 | 2,464 | 2,512 | 2,459 | 2,487 | 60,300 | 2,487 |
2022-06-10 | 2,574 | 2,574 | 2,490 | 2,507 | 73,300 | 2,507 |
2022-06-09 | 2,569 | 2,578 | 2,518 | 2,524 | 48,500 | 2,524 |
2022-06-08 | 2,500 | 2,540 | 2,492 | 2,529 | 46,600 | 2,529 |
2022-06-07 | 2,442 | 2,512 | 2,442 | 2,482 | 54,800 | 2,482 |
2022-06-06 | 2,438 | 2,444 | 2,415 | 2,427 | 24,700 | 2,427 |
2022-06-03 | 2,463 | 2,480 | 2,432 | 2,451 | 36,200 | 2,451 |
2022-06-02 | 2,437 | 2,462 | 2,414 | 2,449 | 34,000 | 2,449 |
2022-06-01 | 2,385 | 2,456 | 2,385 | 2,444 | 47,600 | 2,444 |
2022-05-31 | 2,373 | 2,412 | 2,352 | 2,407 | 74,700 | 2,407 |
2022-05-30 | 2,368 | 2,404 | 2,347 | 2,374 | 98,400 | 2,374 |
2022-05-27 | 2,333 | 2,340 | 2,297 | 2,334 | 41,100 | 2,334 |
2022-05-26 | 2,254 | 2,322 | 2,252 | 2,301 | 70,500 | 2,301 |
2022-05-25 | 2,250 | 2,251 | 2,227 | 2,233 | 26,000 | 2,233 |
2022-05-24 | 2,250 | 2,250 | 2,233 | 2,238 | 34,200 | 2,238 |
2022-05-23 | 2,206 | 2,215 | 2,182 | 2,264 | 44,900 | 2,264 |
2022-05-20 | 2,206 | 2,215 | 2,182 | 2,211 | 34,800 | 2,211 |
2022-05-19 | 2,176 | 2,210 | 2,173 | 2,210 | 38,400 | 2,210 |
2022-05-18 | 2,261 | 2,269 | 2,233 | 2,249 | 49,400 | 2,249 |
2022-05-17 | 2,212 | 2,267 | 2,212 | 2,257 | 37,700 | 2,257 |
2022-05-16 | 2,326 | 2,326 | 2,241 | 2,247 | 22,000 | 2,247 |
2022-05-13 | 2,210 | 2,279 | 2,210 | 2,279 | 44,100 | 2,279 |
2022-05-12 | 2,299 | 2,299 | 2,212 | 2,240 | 52,900 | 2,240 |
2022-05-11 | 2,301 | 2,348 | 2,297 | 2,329 | 47,000 | 2,329 |
2022-05-10 | 2,304 | 2,350 | 2,289 | 2,334 | 26,700 | 2,334 |
2022-05-09 | 2,342 | 2,355 | 2,302 | 2,319 | 37,200 | 2,319 |
2022-05-06 | 2,351 | 2,373 | 2,328 | 2,361 | 33,800 | 2,361 |
2022-05-02 | 2,350 | 2,365 | 2,319 | 2,351 | 34,800 | 2,351 |
2022-04-28 | 2,234 | 2,351 | 2,234 | 2,351 | 49,300 | 2,351 |
2022-04-27 | 2,250 | 2,280 | 2,215 | 2,234 | 73,900 | 2,234 |
2022-04-26 | 2,310 | 2,310 | 2,280 | 2,292 | 36,100 | 2,292 |
2022-04-25 | 2,301 | 2,316 | 2,281 | 2,310 | 33,700 | 2,310 |
2022-04-22 | 2,355 | 2,358 | 2,306 | 2,338 | 22,400 | 2,338 |
2022-04-21 | 2,329 | 2,388 | 2,329 | 2,379 | 36,500 | 2,379 |
2022-04-20 | 2,318 | 2,344 | 2,306 | 2,339 | 35,300 | 2,339 |
2022-04-19 | 2,299 | 2,309 | 2,277 | 2,298 | 35,400 | 2,298 |
2022-04-18 | 2,299 | 2,308 | 2,246 | 2,281 | 41,100 | 2,281 |
2022-04-15 | 2,330 | 2,366 | 2,321 | 2,329 | 30,400 | 2,329 |
2022-04-14 | 2,312 | 2,368 | 2,312 | 2,368 | 30,000 | 2,368 |
2022-04-13 | 2,301 | 2,336 | 2,291 | 2,322 | 47,200 | 2,322 |
2022-04-12 | 2,338 | 2,345 | 2,300 | 2,305 | 42,800 | 2,305 |
2022-04-11 | 2,368 | 2,376 | 2,330 | 2,344 | 34,600 | 2,344 |
2022-04-08 | 2,367 | 2,389 | 2,346 | 2,370 | 65,200 | 2,370 |
2022-04-07 | 2,423 | 2,430 | 2,377 | 2,391 | 61,400 | 2,391 |
2022-04-06 | 2,500 | 2,500 | 2,455 | 2,459 | 23,300 | 2,459 |
2022-04-05 | 2,587 | 2,587 | 2,505 | 2,522 | 39,300 | 2,522 |
2022-04-04 | 2,497 | 2,539 | 2,496 | 2,537 | 22,300 | 2,537 |
2022-04-01 | 2,499 | 2,499 | 2,430 | 2,493 | 56,400 | 2,493 |
2022-03-31 | 2,508 | 2,558 | 2,501 | 2,510 | 66,400 | 2,510 |
2022-03-30 | 2,605 | 2,609 | 2,520 | 2,558 | 57,700 | 2,558 |
2022-03-29 | 2,599 | 2,643 | 2,558 | 2,633 | 73,500 | 2,633 |
2022-03-28 | 2,609 | 2,609 | 2,571 | 2,593 | 32,400 | 2,593 |
2022-03-25 | 2,613 | 2,623 | 2,585 | 2,601 | 33,200 | 2,601 |
2022-03-24 | 2,620 | 2,620 | 2,557 | 2,604 | 49,800 | 2,604 |
2022-03-23 | 2,630 | 2,656 | 2,601 | 2,640 | 58,600 | 2,640 |
2022-03-22 | 2,638 | 2,638 | 2,589 | 2,602 | 52,400 | 2,602 |
2022-03-18 | 2,591 | 2,640 | 2,562 | 2,638 | 81,800 | 2,638 |
2022-03-17 | 2,577 | 2,612 | 2,545 | 2,603 | 52,100 | 2,603 |
2022-03-16 | 2,559 | 2,559 | 2,502 | 2,527 | 37,900 | 2,527 |
2022-03-15 | 2,517 | 2,596 | 2,517 | 2,541 | 40,200 | 2,541 |
2022-03-14 | 2,501 | 2,528 | 2,486 | 2,505 | 22,700 | 2,505 |
2022-03-11 | 2,463 | 2,500 | 2,451 | 2,492 | 51,400 | 2,492 |
2022-03-10 | 2,427 | 2,542 | 2,404 | 2,509 | 118,700 | 2,509 |
2022-03-09 | 2,380 | 2,395 | 2,333 | 2,352 | 61,500 | 2,352 |
2022-03-08 | 2,335 | 2,373 | 2,310 | 2,330 | 119,000 | 2,330 |
2022-03-07 | 2,415 | 2,415 | 2,344 | 2,370 | 82,400 | 2,370 |
2022-03-04 | 2,527 | 2,528 | 2,470 | 2,480 | 39,200 | 2,480 |
2022-03-03 | 2,558 | 2,560 | 2,535 | 2,545 | 33,500 | 2,545 |
2022-03-02 | 2,530 | 2,543 | 2,519 | 2,530 | 42,300 | 2,530 |
2022-03-01 | 2,599 | 2,630 | 2,582 | 2,596 | 50,100 | 2,596 |
2022-02-28 | 2,570 | 2,605 | 2,527 | 2,578 | 74,700 | 2,578 |
2022-02-25 | 2,560 | 2,560 | 2,521 | 2,528 | 28,800 | 2,528 |
2022-02-24 | 2,550 | 2,566 | 2,520 | 2,555 | 50,000 | 2,555 |
2022-02-22 | 2,560 | 2,583 | 2,541 | 2,574 | 53,900 | 2,574 |
2022-02-21 | 2,582 | 2,600 | 2,554 | 2,585 | 25,500 | 2,585 |
2022-02-18 | 2,596 | 2,628 | 2,584 | 2,627 | 33,600 | 2,627 |
2022-02-17 | 2,670 | 2,670 | 2,625 | 2,628 | 31,100 | 2,628 |
2022-02-16 | 2,670 | 2,690 | 2,656 | 2,678 | 42,300 | 2,678 |
2022-02-15 | 2,630 | 2,643 | 2,592 | 2,622 | 93,800 | 2,622 |
2022-02-14 | 2,620 | 2,658 | 2,603 | 2,631 | 58,600 | 2,631 |
2022-02-10 | 2,703 | 2,703 | 2,638 | 2,670 | 50,300 | 2,670 |
2022-02-09 | 2,654 | 2,709 | 2,654 | 2,689 | 39,500 | 2,689 |
2022-02-08 | 2,618 | 2,662 | 2,616 | 2,636 | 48,000 | 2,636 |
2022-02-07 | 2,656 | 2,656 | 2,606 | 2,618 | 48,200 | 2,618 |
2022-02-04 | 2,641 | 2,672 | 2,618 | 2,661 | 45,400 | 2,661 |
2022-02-03 | 2,718 | 2,725 | 2,644 | 2,656 | 58,600 | 2,656 |
2022-02-02 | 2,650 | 2,740 | 2,638 | 2,700 | 56,700 | 2,700 |
2022-02-01 | 2,822 | 2,834 | 2,650 | 2,650 | 74,000 | 2,650 |
2022-01-31 | 2,754 | 2,822 | 2,751 | 2,822 | 36,100 | 2,822 |
2022-01-28 | 2,733 | 2,755 | 2,711 | 2,753 | 34,800 | 2,753 |
2022-01-27 | 2,784 | 2,795 | 2,690 | 2,699 | 73,000 | 2,699 |
2022-01-26 | 2,809 | 2,824 | 2,766 | 2,784 | 46,000 | 2,784 |
2022-01-25 | 2,838 | 2,850 | 2,808 | 2,849 | 39,500 | 2,849 |
2022-01-24 | 2,821 | 2,834 | 2,809 | 2,834 | 42,100 | 2,834 |
2022-01-21 | 2,787 | 2,843 | 2,785 | 2,839 | 18,100 | 2,839 |
2022-01-20 | 2,782 | 2,864 | 2,782 | 2,815 | 32,700 | 2,815 |
2022-01-19 | 2,850 | 2,862 | 2,771 | 2,786 | 40,500 | 2,786 |
2022-01-18 | 2,930 | 2,945 | 2,864 | 2,868 | 35,800 | 2,868 |
2022-01-17 | 2,940 | 2,976 | 2,923 | 2,945 | 14,600 | 2,945 |
2022-01-14 | 2,935 | 2,947 | 2,897 | 2,928 | 32,400 | 2,928 |
2022-01-13 | 3,040 | 3,040 | 2,947 | 2,947 | 32,900 | 2,947 |
2022-01-12 | 2,952 | 3,060 | 2,940 | 3,010 | 47,100 | 3,010 |
2022-01-11 | 3,015 | 3,015 | 2,909 | 2,922 | 36,200 | 2,922 |
2022-01-07 | 3,060 | 3,095 | 3,005 | 3,010 | 34,300 | 3,010 |
2022-01-06 | 3,090 | 3,120 | 3,055 | 3,055 | 35,700 | 3,055 |
2022-01-05 | 3,120 | 3,130 | 3,100 | 3,110 | 29,700 | 3,110 |
2022-01-04 | 3,055 | 3,140 | 3,045 | 3,120 | 40,200 | 3,120 |
分割・併合履歴 : [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株