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
2022-12-082,6942,6942,6662,68759,5002,687
2022-12-072,6752,7162,6612,69262,4002,692
2022-12-062,6702,6952,6602,68362,9002,683
2022-12-052,7132,7132,6652,68486,0002,684
2022-12-022,8012,8012,7122,71686,7002,716
2022-12-012,8302,8352,7832,79477,3002,794
2022-11-302,8182,8382,8002,82390,2002,823
2022-11-292,8652,8662,8332,84156,8002,841
2022-11-282,9352,9552,8942,90083,2002,900
2022-11-252,9842,9902,9452,95641,7002,956
2022-11-242,9702,9882,9572,97666,4002,976
2022-11-222,9112,9552,9072,93839,8002,938
2022-11-212,9592,9652,8942,90858,9002,908
2022-11-182,9452,9592,9172,92981,8002,929
2022-11-172,9252,9562,9252,94436,3002,944
2022-11-162,8892,9252,8882,92564,3002,925
2022-11-152,8712,9102,8682,88848,0002,888
2022-11-142,8612,9032,8612,87960,7002,879
2022-11-112,8682,8922,8572,86959,3002,869
2022-11-102,8312,8482,7982,82154,5002,821
2022-11-092,8052,8682,8052,84685,7002,846
2022-11-082,7792,8072,7652,80155,4002,801
2022-11-072,7542,7582,6912,754129,4002,754
2022-11-042,7692,7712,7012,70647,1002,706
2022-11-022,7732,8212,7732,81197,1002,811
2022-11-012,8202,8242,7832,78439,9002,784
2022-10-312,7712,8242,7592,818113,7002,818
2022-10-282,6932,7322,6862,721383,5002,721
2022-10-272,7572,7982,7202,73562,7002,735
2022-10-262,7802,7872,7222,75861,4002,758
2022-10-252,7342,7452,7232,73559,6002,735
2022-10-242,7302,7502,7082,71458,0002,714
2022-10-212,7112,7332,7052,70651,9002,706
2022-10-202,7432,7612,7122,722110,8002,722
2022-10-192,7442,7802,7412,78044,5002,780
2022-10-182,7572,7582,7332,74446,2002,744
2022-10-172,7302,7432,6902,72064,5002,720
2022-10-142,7802,8062,7512,77482,5002,774
2022-10-132,7302,7392,6922,73083,7002,730
2022-10-122,7832,7832,7332,75287,3002,752
2022-10-112,7802,8372,7702,783110,3002,783
2022-10-072,8152,8402,8092,83066,1002,830
2022-10-062,8542,8842,8542,86155,8002,861
2022-10-052,8502,8802,8412,85463,1002,854
2022-10-042,7932,8282,7932,82372,6002,823
2022-10-032,7302,7532,7102,74343,8002,743
2022-09-302,7512,7862,7382,74687,8002,746
2022-09-292,7542,7662,7262,75872,6002,758
2022-09-282,6872,7312,6742,71669,5002,716
2022-09-272,6992,7362,6992,70155,5002,701
2022-09-262,7072,7252,6582,68279,9002,682
2022-09-222,7322,7692,7102,75456,7002,754
2022-09-212,8322,8332,7762,77647,9002,776
2022-09-202,8522,8762,8302,84735,1002,847
2022-09-162,8232,8682,8232,83168,5002,831
2022-09-152,8422,8492,8262,84644,2002,846
2022-09-142,8192,8532,8042,84275,0002,842
2022-09-132,8852,9072,8672,90168,3002,901
2022-09-122,8712,8972,8482,85957,4002,859
2022-09-092,8272,8482,8032,83698,9002,836
2022-09-082,7452,7932,7292,77768,0002,777
2022-09-072,6952,7082,6652,69737,2002,697
2022-09-062,7322,7492,6842,69861,8002,698
2022-09-052,7142,7522,6832,72552,1002,725
2022-09-022,7392,7422,7102,72050,0002,720
2022-09-012,7402,7642,7302,73880,7002,738
2022-08-312,7032,7882,7022,78593,4002,785
2022-08-302,7102,7402,6872,73576,2002,735
2022-08-292,7232,7272,6902,69578,7002,695
2022-08-262,8422,8422,8152,82333,4002,823
2022-08-252,7752,8312,7752,80828,1002,808
2022-08-242,7932,8092,7702,77524,9002,775
2022-08-232,8262,8342,7952,79646,4002,796
2022-08-222,7892,8482,7892,84446,2002,844
2022-08-192,8532,8592,8202,82271,2002,822
2022-08-182,8212,8292,8022,81846,8002,818
2022-08-172,7922,8332,7842,822126,8002,822
2022-08-162,7902,7992,7622,79464,0002,794
2022-08-152,7962,8052,7772,79027,2002,790
2022-08-122,7492,8182,7492,78359,8002,783
2022-08-102,6862,7202,6762,72078,2002,720
2022-08-092,6902,7062,6822,68657,7002,686
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