7943 ニチハ(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30771798771798500798
1997-12-2975175172075031,200750
1997-12-2676176470075669,500756
1997-12-2571076571076065,900760
1997-12-2473573570071014,800710
1997-12-2283583577077046,900770
1997-12-1987587585085523,500855
1997-12-1888989887887934,600879
1997-12-1787088086987937,100879
1997-12-1688288286587017,300870
1997-12-1585087385087114,100871
1997-12-12850855840840107,000840
1997-12-1185085082585019,900850
1997-12-1089089083084028,200840
1997-12-0991092087588010,800880
1997-12-089459509259258,600925
1997-12-0595096094595592,900955
1997-12-041,0001,00092592541,500925
1997-12-031,0201,0401,0201,03011,7001,030
1997-12-021,0501,0501,0201,04022,0001,040
1997-12-011,0201,0301,0001,03022,9001,030
1997-11-289671,0409671,00087,9001,000
1997-11-271,0801,08096096718,200967
1997-11-261,1001,1101,1001,10014,5001,100
1997-11-251,1001,1001,1001,10044,2001,100
1997-11-211,3201,3201,2901,30011,6001,300
1997-11-201,3201,3401,3001,30033,7001,300
1997-11-191,3401,3401,3201,32023,3001,320
1997-11-181,3901,3901,3401,35065,0001,350
1997-11-171,4201,4301,3801,39027,5001,390
1997-11-141,4801,4901,4101,41028,8001,410
1997-11-131,4301,4701,4301,47026,9001,470
1997-11-121,4201,4301,4101,4107,3001,410
1997-11-111,4501,4501,4401,45010,4001,450
1997-11-101,3801,4501,3801,45028,3001,450
1997-11-071,4601,4601,4001,45028,4001,450
1997-11-061,4201,4301,3901,42047,7001,420
1997-11-051,3701,4001,3701,40054,9001,400
1997-11-041,3701,3701,3701,37016,0001,370
1997-10-311,3901,3901,3501,36096,4001,360
1997-10-301,4001,4001,3901,3904,6001,390
1997-10-291,3801,4001,3701,40021,6001,400
1997-10-281,3601,3601,3601,3608,8001,360
1997-10-271,4201,4201,4001,40010,8001,400
1997-10-241,4501,4501,4201,43047,0001,430
1997-10-231,4901,4901,4501,4505,1001,450
1997-10-221,5001,5001,4701,48013,7001,480
1997-10-211,4401,5101,4401,48024,3001,480
1997-10-201,4901,4901,4401,4409,9001,440
1997-10-171,5001,5001,4501,5008,5001,500
1997-10-161,5101,5101,5001,51010,6001,510
1997-10-151,4401,5301,4001,53059,1001,530
1997-10-141,3701,3701,3501,36015,9001,360
1997-10-131,3701,3801,3601,37090,0001,370
1997-10-091,4401,4501,3801,38090,2001,380
1997-10-081,4801,5001,4401,44058,4001,440
1997-10-071,6001,6001,4901,50064,5001,500
1997-10-061,5501,5601,5501,5609,0001,560
1997-10-031,5101,5501,5001,55051,3001,550
1997-10-021,5301,5301,5001,51080,3001,510
1997-10-011,5401,5401,5301,53012,0001,530
1997-09-301,5801,5801,5401,54013,9001,540
1997-09-291,6001,6001,5501,58013,4001,580
1997-09-261,6001,6001,5601,60024,3001,600
1997-09-251,6101,6301,6001,6003,1001,600
1997-09-241,6101,6301,6101,6102,7001,610
1997-09-221,6101,6101,5801,61011,5001,610
1997-09-191,6001,6001,5801,6002,2001,600
1997-09-181,5601,5801,5601,56013,9001,560
1997-09-171,5501,5601,5501,56015,1001,560
1997-09-161,5701,5701,5401,55047,5001,550
1997-09-121,6001,6101,5701,57041,4001,570
1997-09-111,6001,6001,5801,6007,9001,600
1997-09-101,6001,6101,6001,6009,9001,600
1997-09-091,6201,6201,6001,61011,4001,610
1997-09-081,6401,6501,6401,65010,4001,650
1997-09-051,6501,6501,6101,6101,0001,610
1997-09-041,6501,6501,6401,6505,7001,650
1997-09-031,6501,6501,6401,65039,7001,650
1997-09-021,6401,6701,6401,64018,5001,640
1997-09-011,7001,7001,7001,7007001,700
1997-08-291,7001,7001,7001,7004,5001,700
1997-08-281,7001,7001,7001,7008,7001,700
1997-08-271,7501,7501,7101,7303,0001,730
1997-08-261,7401,7401,7201,7304,4001,730
1997-08-251,6701,8101,6701,80060,5001,800
1997-08-221,7001,7001,6601,67040,8001,670
1997-08-211,6801,6901,6001,6208,3001,620
1997-08-201,7201,7401,7001,71043,2001,710
1997-08-191,7501,7501,7101,7106001,710
1997-08-181,7501,7601,7401,76022,3001,760
1997-08-151,7501,7601,6901,75065,0001,750
1997-08-141,7601,7601,7001,7509,0001,750
1997-08-131,7201,7301,7101,7303,5001,730
1997-08-121,6901,7301,6801,73010,2001,730
1997-08-111,6901,6901,6801,69014,1001,690
1997-08-081,7301,7301,6401,69049,2001,690
1997-08-071,7201,7201,7001,70028,5001,700
1997-08-061,7601,7601,7201,72051,6001,720
1997-08-051,7801,7801,7601,76014,3001,760
1997-08-041,7501,7801,7501,78012,2001,780
1997-08-011,8001,8001,7701,78048,0001,780
1997-07-311,7901,8301,7801,810167,8001,810
1997-07-301,7801,7901,7501,7809,1001,780
1997-07-291,8101,8101,7901,79052,8001,790
1997-07-281,8401,8501,8301,84021,0001,840
1997-07-251,8501,8601,8401,8604,5001,860
1997-07-241,8601,8601,8401,84013,8001,840
1997-07-231,8401,8501,8301,85026,8001,850
1997-07-221,8101,8201,8101,82040,7001,820
1997-07-181,8301,8301,8201,8209,3001,820
1997-07-171,8201,8301,8201,83018,4001,830
1997-07-161,8101,8401,8101,83060,9001,830
1997-07-151,7801,8201,7601,80064,9001,800
1997-07-141,7801,7901,7701,780107,2001,780
1997-07-111,7501,7601,7301,7607,1001,760
1997-07-101,7601,7701,7501,76013,3001,760
1997-07-091,7901,7901,7501,7602,6001,760
1997-07-081,7901,7901,7701,79049,8001,790
1997-07-071,7401,7401,7101,73014,8001,730
1997-07-041,7301,7301,7101,73092,5001,730
1997-07-031,7301,7301,7001,71092,5001,710
1997-07-021,7801,7801,7401,75024,3001,750
1997-07-011,7901,7901,7501,75041,2001,750
1997-06-301,8001,8201,7901,80065,3001,800
1997-06-271,8101,8501,8101,82031,9001,820
1997-06-261,8301,8301,8001,81036,0001,810
1997-06-251,8501,8501,8101,81026,6001,810
1997-06-241,8101,8201,8101,8206,7001,820
1997-06-231,8201,8501,8201,83011,5001,830
1997-06-201,8201,8201,8001,82075,2001,820
1997-06-191,8301,8301,7801,82051,0001,820
1997-06-181,8101,8801,8101,84018,5001,840
1997-06-171,8201,8401,8101,82023,7001,820
1997-06-161,8401,8401,8101,82069,9001,820
1997-06-131,8701,8901,8001,810170,0001,810
1997-06-121,8901,9001,8801,90049,6001,900
1997-06-111,8801,8801,8801,8808,9001,880
1997-06-101,8801,8901,8701,87038,6001,870
1997-06-091,9001,9001,8601,89065,8001,890
1997-06-061,8101,8501,8101,84029,7001,840
1997-06-051,8201,8401,8001,80046,5001,800
1997-06-041,8201,8501,8201,85042,1001,850
1997-06-031,8701,8701,8201,82012,9001,820
1997-06-021,9001,9001,9001,9009001,900
1997-05-301,8601,9001,8601,90027,2001,900
1997-05-291,8201,8601,8201,86025,8001,860
1997-05-281,9001,9001,8001,80014,1001,800
1997-05-271,9401,9401,8801,88012,8001,880
1997-05-261,9301,9401,9201,94024,8001,940
1997-05-231,9301,9401,9201,92040,4001,920
1997-05-221,9301,9401,9201,92090,9001,920
1997-05-211,9401,9401,9101,93053,5001,930
1997-05-201,9001,9501,9001,92038,2001,920
1997-05-191,9001,9101,8801,91045,2001,910
1997-05-161,9001,9101,8701,870102,5001,870
1997-05-151,8901,9101,8901,91058,8001,910
1997-05-141,9101,9101,8701,90067,2001,900
1997-05-131,8701,9101,8601,91024,0001,910
1997-05-121,8601,8701,8501,85051,3001,850
1997-05-091,8901,9401,8401,84051,6001,840
1997-05-081,8801,8801,8601,88014,4001,880
1997-05-071,8301,9101,8301,90055,2001,900
1997-05-061,8201,8501,8101,82047,2001,820
1997-05-021,7001,7301,7001,73078,3001,730
1997-05-011,7001,7201,6901,690135,1001,690
1997-04-301,6801,7301,6801,69059,0001,690
1997-04-281,6801,6901,6501,69012,8001,690
1997-04-251,7001,7101,6701,67022,6001,670
1997-04-241,7301,7301,7001,70038,6001,700
1997-04-231,7901,7901,7001,740161,2001,740
1997-04-221,8001,8001,7801,78024,4001,780
1997-04-211,7101,7501,6601,7303,6001,730
1997-04-181,7001,7001,6101,65015,4001,650
1997-04-171,6101,7101,6101,7106,4001,710
1997-04-161,6001,6001,5801,60023,1001,600
1997-04-151,6001,6001,5701,60029,3001,600
1997-04-141,6101,6101,5801,60014,7001,600
1997-04-111,6401,6501,6101,63038,2001,630
1997-04-101,7201,7201,6101,64015,4001,640
1997-04-091,7701,7701,7201,7201,9001,720
1997-04-081,8101,8101,8001,80012,5001,800
1997-04-071,7601,7701,7501,7505,8001,750
1997-04-041,8001,8001,7701,7707,5001,770
1997-04-031,8101,8101,8001,8006,6001,800
1997-04-021,8101,8201,8001,8107,2001,810
1997-04-011,8101,8201,8001,81056,1001,810
1997-03-311,8001,8001,7801,8003,4001,800
1997-03-281,7801,7801,7801,7805,0001,780
1997-03-271,8101,8101,7901,8006,1001,800
1997-03-261,8001,8201,8001,82010,3001,820
1997-03-251,8001,8201,7801,80022,9001,800
1997-03-241,8001,8001,7801,78017,9001,780
1997-03-211,7901,8001,7801,79013,3001,790
1997-03-191,8001,8101,7901,80013,4001,800
1997-03-181,8101,8301,8001,83041,9001,830
1997-03-171,8201,8201,7901,81012,3001,810
1997-03-141,8001,8201,7701,82021,5001,820
1997-03-131,8201,8201,8001,80015,5001,800
1997-03-121,8401,8501,8101,82025,4001,820
1997-03-111,8601,8701,8301,8707,2001,870
1997-03-101,8901,8901,8601,8709,1001,870
1997-03-071,8801,8901,8801,8903,0001,890
1997-03-061,9101,9101,8601,87012,3001,870
1997-03-051,8901,9101,8801,91025,8001,910
1997-03-041,8601,8801,8601,88021,7001,880
1997-03-031,8901,8901,8301,83040,6001,830
1997-02-281,9201,9201,9001,92050,2001,920
1997-02-271,9101,9201,9101,9202,9001,920
1997-02-261,9201,9301,9101,9306,5001,930
1997-02-251,9301,9301,9101,9206,6001,920
1997-02-241,9501,9601,9301,9303,5001,930
1997-02-211,9601,9601,9001,90013,5001,900
1997-02-201,9001,9301,9001,9306,6001,930
1997-02-191,9001,9001,8901,89015,6001,890
1997-02-181,8801,9201,8801,89012,5001,890
1997-02-171,9101,9401,8701,87019,4001,870
1997-02-141,9001,9001,8701,89013,1001,890
1997-02-131,9001,9001,8901,90013,8001,900
1997-02-121,9001,9001,8801,89017,2001,890
1997-02-101,8601,8801,8501,8705,5001,870
1997-02-071,8801,9101,8501,85013,8001,850
1997-02-061,9801,9801,8501,85013,3001,850
1997-02-052,0002,0001,9501,95014,0001,950
1997-02-041,9502,0201,9502,01037,1002,010
1997-02-031,9302,0001,9101,96024,0001,960
1997-01-311,8901,9201,8901,90049,8001,900
1997-01-301,8901,9001,8601,89032,3001,890
1997-01-291,8601,9001,8601,89012,9001,890
1997-01-281,8501,8901,8501,8905,3001,890
1997-01-271,8301,8501,8301,8501,0001,850
1997-01-241,8501,8501,8001,8409,0001,840
1997-01-231,8401,8801,8401,8402,1001,840
1997-01-221,8301,8701,8001,8702,2001,870
1997-01-211,8401,8401,7801,80012,7001,800
1997-01-201,8501,8601,8101,8409,2001,840
1997-01-171,8301,8801,8301,8501,8001,850
1997-01-161,9001,9001,8901,8902,1001,890
1997-01-141,9001,9101,8501,9107,1001,910
1997-01-131,8901,9101,8701,8806,7001,880
1997-01-102,0402,0402,0002,00013,1002,000
1997-01-092,0502,0702,0402,0503,2002,050
1997-01-082,0602,0702,0502,0508,9002,050
1997-01-072,0702,0902,0602,0604,3002,060
1997-01-062,0602,0602,0602,0601002,060

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