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
2023-03-312,6892,7142,6872,69950,4002,699
2023-03-302,6772,7002,6292,66555,9002,665
2023-03-292,6692,7012,6412,70073,8002,700
2023-03-282,6832,6832,6172,61926,2002,619
2023-03-272,6852,6852,6452,65330,9002,653
2023-03-242,6942,6942,6402,64744,4002,647
2023-03-232,6622,7132,6352,70375,3002,703
2023-03-222,6962,6962,6682,67781,1002,677
2023-03-202,6252,6412,6192,61982,1002,619
2023-03-172,6862,6862,6512,66788,0002,667
2023-03-162,6132,6402,6012,63653,8002,636
2023-03-152,6702,7022,6702,69139,1002,691
2023-03-142,6462,6812,6392,65977,3002,659
2023-03-132,7662,7662,7272,74649,3002,746
2023-03-102,7932,8102,7772,793102,6002,793
2023-03-092,7352,8062,7312,80159,9002,801
2023-03-082,7162,7332,7042,72745,5002,727
2023-03-072,7102,7232,7012,71946,6002,719
2023-03-062,6892,7082,6772,70059,5002,700
2023-03-032,6382,6902,6382,67953,6002,679
2023-03-022,6782,6832,6312,64340,5002,643
2023-03-012,6372,6902,6372,67033,6002,670
2023-02-282,6702,6822,6202,63268,1002,632
2023-02-272,5852,6562,5852,65638,1002,656
2023-02-242,5922,6072,5772,58637,7002,586
2023-02-222,6382,6442,5882,59448,7002,594
2023-02-212,6402,6652,6342,65171,2002,651
2023-02-202,6482,6572,6412,64827,2002,648
2023-02-172,6402,6472,6212,64129,9002,641
2023-02-162,6892,6942,6452,65243,3002,652
2023-02-152,6652,6702,6502,66029,4002,660
2023-02-142,6532,6672,6252,66533,9002,665
2023-02-132,6112,6452,6092,61438,4002,614
2023-02-102,5722,6542,5722,62464,9002,624
2023-02-092,5762,6362,5762,62236,3002,622
2023-02-082,5872,6182,5842,59747,4002,597
2023-02-072,5592,5772,5302,56787,2002,567
2023-02-062,5502,5692,5222,56065,4002,560
2023-02-032,5512,5762,5002,540102,4002,540
2023-02-022,6272,6602,5762,58068,4002,580
2023-02-012,7422,7872,6422,647119,8002,647
2023-01-312,7042,7732,7022,77359,6002,773
2023-01-302,7352,7402,7042,70762,3002,707
2023-01-272,7572,7622,7282,74445,0002,744
2023-01-262,7452,7492,7262,74429,6002,744
2023-01-252,7222,7442,7162,73526,7002,735
2023-01-242,7152,7462,7072,73838,0002,738
2023-01-232,6942,6972,6672,68432,6002,684
2023-01-202,6412,6832,6412,67518,7002,675
2023-01-192,6322,6542,6242,64849,8002,648
2023-01-182,6762,6892,6492,67325,5002,673
2023-01-172,6402,6702,6212,65128,7002,651
2023-01-162,6172,6362,6102,61448,4002,614
2023-01-132,6212,6672,6202,64933,2002,649
2023-01-122,6532,6582,6392,64039,5002,640
2023-01-112,6282,6482,6212,64632,3002,646
2023-01-102,6142,6322,5952,60534,7002,605
2023-01-062,5982,6032,5762,59454,6002,594
2023-01-052,6452,6452,6102,61431,8002,614
2023-01-042,6482,6622,6112,65080,1002,650

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