7943 ニチハ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	886	886	851	885	2,200	885
1999-12-29	840	900	840	852	11,200	852
1999-12-28	845	859	845	850	2,800	850
1999-12-27	850	866	846	850	8,700	850
1999-12-24	885	885	866	866	10,800	866
1999-12-22	850	891	850	850	20,500	850
1999-12-21	900	900	850	850	13,200	850
1999-12-20	910	910	847	851	14,400	851
1999-12-17	850	930	850	930	34,600	930
1999-12-16	856	856	850	851	18,300	851
1999-12-15	895	895	859	860	25,000	860
1999-12-14	925	925	899	899	2,300	899
1999-12-13	883	893	865	865	61,800	865
1999-12-10	920	970	900	900	116,100	900
1999-12-09	900	900	862	870	92,500	870
1999-12-08	920	920	896	917	19,800	917
1999-12-07	860	876	855	876	13,700	876
1999-12-06	955	960	910	910	7,300	910
1999-12-03	900	960	870	960	28,900	960
1999-12-02	940	980	915	917	49,500	917
1999-12-01	920	942	910	930	10,400	930
1999-11-30	883	920	880	920	32,400	920
1999-11-29	880	900	862	880	7,200	880
1999-11-26	947	959	940	940	15,600	940
1999-11-25	969	969	950	950	11,700	950
1999-11-24	970	979	950	950	21,000	950
1999-11-22	990	990	950	990	7,800	990
1999-11-19	964	990	940	955	20,900	955
1999-11-18	917	928	910	924	12,400	924
1999-11-17	910	912	895	912	29,700	912
1999-11-16	851	905	851	900	37,400	900
1999-11-15	900	902	850	857	29,900	857
1999-11-12	950	950	900	912	56,600	912
1999-11-11	975	975	948	955	23,000	955
1999-11-10	990	998	978	980	27,500	980
1999-11-09	990	998	970	979	22,100	979
1999-11-08	1,058	1,058	990	990	4,400	990
1999-11-05	1,050	1,080	1,002	1,080	9,300	1,080
1999-11-04	1,050	1,060	1,050	1,060	7,200	1,060
1999-11-02	1,030	1,052	1,030	1,050	3,700	1,050
1999-11-01	1,058	1,058	1,030	1,030	5,500	1,030
1999-10-29	1,000	1,050	992	1,050	9,100	1,050
1999-10-28	992	1,000	992	995	3,700	995
1999-10-27	996	1,000	990	990	19,600	990
1999-10-26	1,000	1,005	995	996	11,400	996
1999-10-25	1,052	1,055	990	990	25,100	990
1999-10-22	1,010	1,100	1,010	1,050	17,900	1,050
1999-10-21	1,021	1,021	1,011	1,020	16,400	1,020
1999-10-20	1,080	1,081	1,009	1,021	18,100	1,021
1999-10-19	1,080	1,080	1,050	1,070	14,200	1,070
1999-10-18	1,100	1,121	1,080	1,080	14,600	1,080
1999-10-15	1,131	1,140	1,122	1,123	15,000	1,123
1999-10-14	1,140	1,151	1,139	1,151	9,200	1,151
1999-10-13	1,120	1,169	1,109	1,139	12,500	1,139
1999-10-12	1,121	1,159	1,121	1,143	16,500	1,143
1999-10-08	1,166	1,186	1,120	1,120	13,500	1,120
1999-10-07	1,180	1,250	1,180	1,186	4,300	1,186
1999-10-06	1,206	1,206	1,156	1,178	9,100	1,178
1999-10-05	1,220	1,220	1,186	1,186	2,900	1,186
1999-10-04	1,229	1,229	1,229	1,229	300	1,229
1999-10-01	1,191	1,229	1,160	1,166	10,000	1,166
1999-09-30	1,144	1,250	1,144	1,230	28,900	1,230
1999-09-29	1,141	1,210	1,117	1,123	22,600	1,123
1999-09-28	1,200	1,200	1,140	1,141	17,300	1,141
1999-09-27	1,217	1,221	1,160	1,160	16,600	1,160
1999-09-24	1,235	1,260	1,150	1,207	32,100	1,207
1999-09-22	1,273	1,273	1,230	1,233	5,100	1,233
1999-09-21	1,300	1,300	1,220	1,253	8,600	1,253
1999-09-20	1,310	1,310	1,254	1,298	18,200	1,298
1999-09-17	1,331	1,337	1,220	1,254	10,900	1,254
1999-09-16	1,240	1,290	1,210	1,270	21,200	1,270
1999-09-14	1,319	1,319	1,298	1,300	29,200	1,300
1999-09-13	1,281	1,325	1,281	1,325	15,200	1,325
1999-09-10	1,360	1,360	1,301	1,301	29,400	1,301
1999-09-09	1,320	1,350	1,300	1,300	44,500	1,300
1999-09-08	1,241	1,273	1,237	1,271	10,900	1,271
1999-09-07	1,237	1,252	1,237	1,241	12,300	1,241
1999-09-06	1,298	1,298	1,250	1,259	7,100	1,259
1999-09-03	1,245	1,320	1,245	1,299	2,700	1,299
1999-09-02	1,280	1,280	1,235	1,269	10,200	1,269
1999-09-01	1,350	1,350	1,250	1,270	8,800	1,270
1999-08-31	1,350	1,360	1,302	1,360	8,700	1,360
1999-08-30	1,240	1,361	1,240	1,360	9,400	1,360
1999-08-27	1,300	1,320	1,300	1,300	29,700	1,300
1999-08-26	1,284	1,328	1,284	1,320	23,900	1,320
1999-08-25	1,259	1,285	1,256	1,285	10,200	1,285
1999-08-24	1,232	1,275	1,232	1,259	20,600	1,259
1999-08-23	1,231	1,240	1,225	1,230	11,700	1,230
1999-08-20	1,227	1,229	1,217	1,229	15,600	1,229
1999-08-19	1,289	1,289	1,222	1,229	2,500	1,229
1999-08-18	1,210	1,240	1,210	1,220	11,700	1,220
1999-08-17	1,272	1,290	1,200	1,202	12,900	1,202
1999-08-16	1,250	1,270	1,245	1,270	7,000	1,270
1999-08-13	1,221	1,230	1,219	1,220	12,800	1,220
1999-08-12	1,290	1,290	1,211	1,211	5,800	1,211
1999-08-11	1,182	1,301	1,182	1,290	7,300	1,290
1999-08-10	1,271	1,302	1,271	1,302	8,300	1,302
1999-08-09	1,171	1,200	1,171	1,171	27,600	1,171
1999-08-06	1,230	1,230	1,200	1,200	67,500	1,200
1999-08-05	1,300	1,300	1,271	1,271	20,900	1,271
1999-08-04	1,312	1,322	1,298	1,300	25,000	1,300
1999-08-03	1,311	1,329	1,311	1,315	6,100	1,315
1999-08-02	1,303	1,349	1,303	1,310	6,900	1,310
1999-07-30	1,322	1,370	1,300	1,300	47,100	1,300
1999-07-29	1,350	1,351	1,346	1,346	8,200	1,346
1999-07-28	1,362	1,363	1,360	1,361	16,400	1,361
1999-07-27	1,374	1,374	1,366	1,369	9,200	1,369
1999-07-26	1,366	1,375	1,366	1,374	1,200	1,374
1999-07-23	1,420	1,421	1,350	1,362	30,000	1,362
1999-07-22	1,450	1,453	1,402	1,453	12,600	1,453
1999-07-21	1,450	1,470	1,450	1,463	13,200	1,463
1999-07-19	1,461	1,471	1,421	1,464	27,000	1,464
1999-07-16	1,425	1,425	1,380	1,381	8,400	1,381
1999-07-15	1,420	1,437	1,420	1,425	13,100	1,425
1999-07-14	1,456	1,456	1,436	1,446	8,900	1,446
1999-07-13	1,470	1,470	1,452	1,456	11,500	1,456
1999-07-12	1,470	1,471	1,464	1,464	12,600	1,464
1999-07-09	1,439	1,461	1,435	1,460	27,400	1,460
1999-07-08	1,450	1,472	1,430	1,440	25,200	1,440
1999-07-07	1,490	1,500	1,451	1,451	37,600	1,451
1999-07-06	1,480	1,500	1,450	1,500	117,600	1,500
1999-07-05	1,390	1,445	1,390	1,445	72,900	1,445
1999-07-02	1,302	1,330	1,302	1,330	22,200	1,330
1999-07-01	1,283	1,330	1,283	1,301	17,700	1,301
1999-06-30	1,306	1,310	1,280	1,281	36,900	1,281
1999-06-29	1,366	1,366	1,320	1,330	16,000	1,330
1999-06-28	1,390	1,390	1,366	1,366	11,100	1,366
1999-06-25	1,359	1,371	1,330	1,370	8,900	1,370
1999-06-24	1,290	1,303	1,290	1,290	15,800	1,290
1999-06-23	1,305	1,315	1,300	1,306	29,100	1,306
1999-06-22	1,335	1,337	1,300	1,319	34,300	1,319
1999-06-21	1,290	1,317	1,290	1,307	40,100	1,307
1999-06-18	1,359	1,374	1,359	1,360	13,100	1,360
1999-06-17	1,360	1,367	1,347	1,362	17,400	1,362
1999-06-16	1,381	1,381	1,351	1,362	7,200	1,362
1999-06-15	1,399	1,399	1,380	1,381	2,500	1,381
1999-06-14	1,370	1,410	1,370	1,400	3,100	1,400
1999-06-11	1,465	1,465	1,410	1,410	30,900	1,410
1999-06-10	1,390	1,430	1,390	1,405	20,800	1,405
1999-06-09	1,295	1,362	1,295	1,362	10,500	1,362
1999-06-08	1,300	1,304	1,295	1,295	11,100	1,295
1999-06-07	1,238	1,286	1,238	1,280	9,200	1,280
1999-06-04	1,268	1,268	1,230	1,236	18,900	1,236
1999-06-03	1,268	1,280	1,267	1,268	45,900	1,268
1999-06-02	1,250	1,260	1,248	1,255	51,400	1,255
1999-06-01	1,230	1,231	1,209	1,230	21,400	1,230
1999-05-31	1,300	1,306	1,230	1,233	31,700	1,233
1999-05-28	1,336	1,336	1,300	1,301	5,800	1,301
1999-05-27	1,400	1,400	1,374	1,374	47,200	1,374
1999-05-26	1,380	1,390	1,380	1,389	13,200	1,389
1999-05-25	1,330	1,416	1,330	1,360	6,800	1,360
1999-05-24	1,345	1,345	1,310	1,310	6,600	1,310
1999-05-21	1,341	1,346	1,338	1,342	27,100	1,342
1999-05-20	1,456	1,456	1,305	1,327	24,800	1,327
1999-05-19	1,450	1,460	1,400	1,440	22,500	1,440
1999-05-18	1,402	1,452	1,402	1,445	52,100	1,445
1999-05-17	1,400	1,449	1,400	1,422	8,500	1,422
1999-05-14	1,379	1,400	1,359	1,391	23,700	1,391
1999-05-13	1,450	1,450	1,399	1,400	13,200	1,400
1999-05-12	1,420	1,445	1,420	1,445	12,700	1,445
1999-05-11	1,445	1,445	1,420	1,420	25,900	1,420
1999-05-10	1,480	1,490	1,445	1,445	33,200	1,445
1999-05-07	1,500	1,500	1,470	1,470	44,000	1,470
1999-05-06	1,455	1,500	1,455	1,490	50,300	1,490
1999-04-30	1,411	1,455	1,411	1,455	79,500	1,455
1999-04-28	1,440	1,455	1,430	1,439	58,800	1,439
1999-04-27	1,490	1,494	1,440	1,455	53,200	1,455
1999-04-26	1,430	1,490	1,401	1,490	59,600	1,490
1999-04-23	1,350	1,441	1,350	1,430	54,700	1,430
1999-04-22	1,315	1,350	1,315	1,349	3,900	1,349
1999-04-21	1,349	1,350	1,315	1,315	27,500	1,315
1999-04-20	1,315	1,356	1,315	1,355	8,800	1,355
1999-04-19	1,320	1,325	1,311	1,311	31,500	1,311
1999-04-16	1,310	1,320	1,300	1,310	36,900	1,310
1999-04-15	1,450	1,479	1,397	1,397	21,100	1,397
1999-04-14	1,480	1,480	1,415	1,415	3,100	1,415
1999-04-13	1,610	1,610	1,510	1,511	49,700	1,511
1999-04-12	1,600	1,615	1,555	1,555	117,200	1,555
1999-04-09	1,425	1,580	1,420	1,571	45,900	1,571
1999-04-08	1,316	1,390	1,316	1,385	43,900	1,385
1999-04-07	1,318	1,318	1,300	1,311	39,400	1,311
1999-04-06	1,300	1,320	1,291	1,306	45,700	1,306
1999-04-05	1,270	1,284	1,270	1,280	53,700	1,280
1999-04-02	1,135	1,270	1,135	1,270	34,400	1,270
1999-04-01	1,125	1,135	1,120	1,135	44,500	1,135
1999-03-31	1,161	1,182	1,155	1,158	16,100	1,158
1999-03-30	1,150	1,162	1,150	1,161	7,200	1,161
1999-03-29	1,115	1,151	1,115	1,140	17,700	1,140
1999-03-26	1,149	1,158	1,115	1,115	5,800	1,115
1999-03-25	1,115	1,150	1,115	1,149	5,200	1,149
1999-03-24	1,122	1,124	1,115	1,115	4,800	1,115
1999-03-23	1,160	1,168	1,111	1,111	25,300	1,111
1999-03-19	1,180	1,200	1,180	1,189	29,600	1,189
1999-03-18	1,150	1,180	1,150	1,160	13,100	1,160
1999-03-17	1,163	1,170	1,150	1,170	15,500	1,170
1999-03-16	1,180	1,180	1,163	1,163	2,300	1,163
1999-03-15	1,200	1,200	1,160	1,180	36,900	1,180
1999-03-12	1,250	1,251	1,200	1,220	26,400	1,220
1999-03-11	1,075	1,249	1,075	1,185	4,200	1,185
1999-03-10	1,247	1,280	1,247	1,249	12,300	1,249
1999-03-09	1,250	1,250	1,230	1,250	5,000	1,250
1999-03-08	1,241	1,250	1,227	1,247	11,600	1,247
1999-03-05	1,250	1,250	1,223	1,240	18,600	1,240
1999-03-04	1,250	1,250	1,250	1,250	8,200	1,250
1999-03-03	1,242	1,243	1,223	1,240	15,200	1,240
1999-03-02	1,247	1,250	1,227	1,243	2,500	1,243
1999-03-01	1,251	1,251	1,151	1,227	13,300	1,227
1999-02-26	1,275	1,350	1,220	1,250	27,500	1,250
1999-02-25	1,191	1,230	1,191	1,215	22,000	1,215
1999-02-24	1,170	1,199	1,160	1,191	13,400	1,191
1999-02-23	1,150	1,200	1,149	1,170	24,700	1,170
1999-02-22	1,102	1,115	1,101	1,115	10,900	1,115
1999-02-19	1,101	1,102	1,101	1,102	1,700	1,102
1999-02-18	1,112	1,120	1,100	1,100	14,600	1,100
1999-02-17	1,112	1,120	1,112	1,112	6,300	1,112
1999-02-16	1,115	1,118	1,115	1,118	38,100	1,118
1999-02-15	1,146	1,150	1,145	1,150	10,400	1,150
1999-02-12	1,154	1,155	1,145	1,146	6,700	1,146
1999-02-10	1,076	1,196	1,076	1,180	3,000	1,180
1999-02-09	1,030	1,050	1,030	1,050	11,300	1,050
1999-02-08	1,030	1,041	1,030	1,040	10,400	1,040
1999-02-05	1,063	1,066	1,021	1,021	5,700	1,021
1999-02-04	1,095	1,100	1,055	1,080	9,100	1,080
1999-02-03	1,128	1,130	1,101	1,115	22,300	1,115
1999-02-02	1,130	1,149	1,130	1,130	8,000	1,130
1999-02-01	1,152	1,152	1,130	1,131	7,700	1,131
1999-01-29	1,200	1,201	1,091	1,130	15,800	1,130
1999-01-28	1,200	1,205	1,198	1,201	38,600	1,201
1999-01-27	1,197	1,200	1,195	1,198	27,600	1,198
1999-01-26	1,195	1,200	1,193	1,193	23,600	1,193
1999-01-25	1,170	1,199	1,170	1,198	19,100	1,198
1999-01-22	1,170	1,185	1,160	1,170	5,900	1,170
1999-01-21	1,130	1,185	1,130	1,170	16,600	1,170
1999-01-20	1,130	1,130	1,040	1,120	26,400	1,120
1999-01-19	1,130	1,135	1,050	1,130	62,200	1,130
1999-01-18	1,130	1,133	1,125	1,129	17,900	1,129
1999-01-14	1,125	1,135	1,120	1,133	28,400	1,133
1999-01-13	1,120	1,130	1,110	1,125	13,900	1,125
1999-01-12	1,113	1,120	1,080	1,120	19,000	1,120
1999-01-11	1,110	1,112	1,110	1,112	200	1,112
1999-01-08	1,100	1,103	1,100	1,103	4,800	1,103
1999-01-07	1,110	1,110	1,100	1,104	12,800	1,104
1999-01-06	1,105	1,110	1,100	1,110	8,100	1,110
1999-01-05	1,098	1,105	1,055	1,105	23,500	1,105
1999-01-04	990	1,105	990	1,105	4,700	1,105

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