7943 ニチハ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	623	650	611	611	35,900	611
2000-12-28	640	650	640	650	17,100	650
2000-12-27	654	654	642	650	11,500	650
2000-12-26	669	669	652	653	14,100	653
2000-12-25	664	665	662	664	21,300	664
2000-12-22	661	664	655	660	3,600	660
2000-12-21	668	668	649	660	10,500	660
2000-12-20	666	670	664	664	30,700	664
2000-12-19	699	699	666	666	17,200	666
2000-12-18	695	698	692	698	6,300	698
2000-12-15	690	698	687	698	1,700	698
2000-12-14	698	698	690	690	3,400	690
2000-12-13	691	700	685	691	4,300	691
2000-12-12	700	700	691	691	2,900	691
2000-12-11	699	699	685	699	6,600	699
2000-12-08	670	699	670	690	19,900	690
2000-12-07	699	700	688	700	8,600	700
2000-12-06	699	700	691	700	2,500	700
2000-12-05	699	699	690	691	15,400	691
2000-12-04	700	700	691	695	5,900	695
2000-12-01	690	700	690	690	8,000	690
2000-11-30	670	690	668	690	51,400	690
2000-11-29	698	698	680	690	5,100	690
2000-11-28	690	700	679	700	12,200	700
2000-11-27	695	700	690	700	10,200	700
2000-11-24	710	715	694	702	14,200	702
2000-11-22	691	709	681	681	5,200	681
2000-11-21	700	700	691	691	4,200	691
2000-11-20	700	730	690	710	16,400	710
2000-11-17	689	700	688	698	8,500	698
2000-11-16	674	686	665	679	16,500	679
2000-11-15	670	680	669	669	10,800	669
2000-11-14	683	683	670	681	1,900	681
2000-11-13	683	686	668	683	7,700	683
2000-11-10	689	689	680	683	4,900	683
2000-11-09	700	700	680	694	10,000	694
2000-11-08	690	699	688	696	9,900	696
2000-11-07	710	710	698	698	1,500	698
2000-11-06	700	712	698	710	16,900	710
2000-11-02	684	700	679	700	9,300	700
2000-11-01	682	698	682	685	3,800	685
2000-10-31	680	685	650	685	7,400	685
2000-10-30	685	698	679	692	4,000	692
2000-10-27	690	700	685	685	3,700	685
2000-10-26	685	700	685	700	4,300	700
2000-10-25	702	715	697	700	15,300	700
2000-10-24	706	706	690	697	3,900	697
2000-10-23	714	716	700	701	5,900	701
2000-10-20	741	741	704	715	18,600	715
2000-10-19	650	684	650	684	7,700	684
2000-10-18	679	692	670	692	10,400	692
2000-10-17	700	700	620	679	45,900	679
2000-10-16	710	710	699	700	22,000	700
2000-10-13	703	704	696	700	39,100	700
2000-10-12	709	719	709	710	8,600	710
2000-10-11	722	724	708	720	16,500	720
2000-10-10	720	725	706	724	20,400	724
2000-10-06	730	734	720	729	8,100	729
2000-10-05	730	731	730	731	7,200	731
2000-10-04	737	738	711	730	3,400	730
2000-10-03	740	740	727	730	2,300	730
2000-10-02	750	750	710	730	4,900	730
2000-09-29	740	750	723	750	10,400	750
2000-09-28	747	751	747	750	17,100	750
2000-09-27	748	748	718	740	1,300	740
2000-09-26	749	750	745	748	4,800	748
2000-09-25	713	750	713	750	7,900	750
2000-09-22	700	715	700	713	10,100	713
2000-09-21	735	735	719	720	9,800	720
2000-09-20	720	729	720	729	14,200	729
2000-09-19	700	720	698	720	16,200	720
2000-09-18	701	704	700	704	17,900	704
2000-09-14	700	705	696	698	3,600	698
2000-09-13	700	710	695	696	5,900	696
2000-09-12	700	707	700	700	14,400	700
2000-09-11	715	715	700	700	8,100	700
2000-09-08	710	710	706	706	11,700	706
2000-09-07	715	715	690	710	19,200	710
2000-09-06	734	734	719	721	6,800	721
2000-09-05	725	726	724	724	16,600	724
2000-09-04	725	729	725	726	5,500	726
2000-09-01	730	730	720	723	9,800	723
2000-08-31	738	738	730	734	16,500	734
2000-08-30	735	740	735	739	10,200	739
2000-08-29	740	740	730	730	10,000	730
2000-08-28	740	741	736	740	10,700	740
2000-08-25	740	744	736	740	13,000	740
2000-08-24	736	741	736	740	14,400	740
2000-08-23	740	745	735	735	9,900	735
2000-08-22	745	748	741	743	4,600	743
2000-08-21	757	757	745	745	6,200	745
2000-08-18	750	750	748	748	17,200	748
2000-08-17	751	755	750	751	3,900	751
2000-08-16	755	759	750	751	5,900	751
2000-08-15	743	745	731	745	24,600	745
2000-08-14	740	750	740	743	3,700	743
2000-08-11	745	750	740	750	4,600	750
2000-08-10	749	749	740	746	3,100	746
2000-08-09	749	749	746	748	1,900	748
2000-08-08	748	749	745	749	5,300	749
2000-08-07	740	748	734	748	10,400	748
2000-08-04	750	750	731	740	12,300	740
2000-08-03	746	749	730	730	15,200	730
2000-08-02	748	749	745	746	8,900	746
2000-08-01	730	749	730	748	13,400	748
2000-07-31	713	749	713	730	18,400	730
2000-07-28	750	770	749	760	19,800	760
2000-07-27	760	766	757	765	14,500	765
2000-07-26	785	785	760	769	6,100	769
2000-07-25	790	805	790	805	11,700	805
2000-07-24	771	792	770	770	9,400	770
2000-07-21	836	836	810	811	5,700	811
2000-07-19	820	829	815	827	14,500	827
2000-07-18	840	847	829	830	20,900	830
2000-07-17	830	859	830	840	12,300	840
2000-07-14	866	868	831	833	9,200	833
2000-07-13	884	884	860	864	15,900	864
2000-07-12	880	884	873	874	10,400	874
2000-07-11	870	880	870	880	14,500	880
2000-07-10	860	870	860	868	11,700	868
2000-07-07	860	880	860	860	12,400	860
2000-07-06	883	900	880	880	29,800	880
2000-07-05	885	890	880	890	29,800	890
2000-07-04	865	872	860	870	12,900	870
2000-07-03	852	860	850	855	23,900	855
2000-06-30	843	852	843	850	15,800	850
2000-06-29	835	843	835	843	6,400	843
2000-06-28	849	849	845	845	6,500	845
2000-06-27	845	850	843	843	14,600	843
2000-06-26	850	850	840	840	7,300	840
2000-06-23	833	834	830	833	27,500	833
2000-06-22	831	831	825	825	15,200	825
2000-06-21	815	827	810	823	19,600	823
2000-06-20	820	835	816	818	16,600	818
2000-06-19	831	835	816	828	11,900	828
2000-06-16	804	814	804	811	9,700	811
2000-06-15	800	810	790	804	10,600	804
2000-06-14	799	800	787	800	6,300	800
2000-06-13	800	800	780	796	7,800	796
2000-06-12	786	796	786	796	7,200	796
2000-06-09	790	797	770	781	14,500	781
2000-06-08	780	790	770	790	14,700	790
2000-06-07	770	771	760	760	12,300	760
2000-06-06	758	768	757	768	10,700	768
2000-06-05	760	769	756	758	14,100	758
2000-06-02	757	759	757	759	11,400	759
2000-06-01	760	760	755	760	7,900	760
2000-05-31	758	777	757	770	24,500	770
2000-05-30	760	765	758	758	12,200	758
2000-05-29	760	768	750	768	5,100	768
2000-05-26	765	765	745	760	4,800	760
2000-05-25	755	760	750	755	12,800	755
2000-05-24	745	747	736	736	12,000	736
2000-05-23	742	752	740	745	29,500	745
2000-05-22	764	769	760	760	16,200	760
2000-05-19	753	758	746	749	13,100	749
2000-05-18	760	762	750	754	5,000	754
2000-05-17	750	750	746	750	4,900	750
2000-05-16	745	751	740	740	6,500	740
2000-05-15	752	752	738	740	8,200	740
2000-05-12	760	765	737	752	15,400	752
2000-05-11	769	769	752	760	3,400	760
2000-05-10	766	770	746	760	8,500	760
2000-05-09	764	764	760	760	17,400	760
2000-05-08	770	770	764	764	14,200	764
2000-05-02	765	769	764	764	9,500	764
2000-05-01	735	770	735	765	14,100	765
2000-04-28	730	767	730	730	17,400	730
2000-04-27	749	749	731	734	4,600	734
2000-04-26	745	750	740	750	4,700	750
2000-04-25	768	768	731	744	18,700	744
2000-04-24	749	749	741	748	6,800	748
2000-04-21	757	765	751	751	6,000	751
2000-04-20	750	764	750	757	5,500	757
2000-04-19	770	770	760	760	20,800	760
2000-04-18	754	770	750	760	15,700	760
2000-04-17	753	775	701	750	27,100	750
2000-04-14	800	800	783	783	4,100	783
2000-04-13	793	800	790	800	6,800	800
2000-04-12	782	793	782	793	8,600	793
2000-04-11	810	810	780	800	21,700	800
2000-04-10	789	810	787	800	11,100	800
2000-04-07	760	783	760	783	32,500	783
2000-04-06	785	785	750	760	56,900	760
2000-04-05	780	780	775	775	18,500	775
2000-04-04	790	790	781	781	11,200	781
2000-04-03	788	790	785	790	6,200	790
2000-03-31	790	790	775	776	13,100	776
2000-03-30	790	790	777	783	12,700	783
2000-03-29	780	794	775	775	10,100	775
2000-03-28	780	780	775	776	10,700	776
2000-03-27	780	790	775	780	45,300	780
2000-03-24	780	780	772	772	27,700	772
2000-03-23	780	780	770	778	23,700	778
2000-03-22	780	785	779	780	25,400	780
2000-03-21	780	797	780	780	34,700	780
2000-03-17	781	782	776	782	53,300	782
2000-03-16	779	790	769	775	41,400	775
2000-03-15	800	800	775	779	54,900	779
2000-03-14	800	807	792	795	17,400	795
2000-03-13	807	807	785	800	12,700	800
2000-03-10	803	807	780	780	55,000	780
2000-03-09	802	802	793	793	10,700	793
2000-03-08	785	786	772	772	15,700	772
2000-03-07	805	805	792	796	7,400	796
2000-03-06	820	820	786	805	11,700	805
2000-03-03	801	820	787	800	25,500	800
2000-03-02	829	829	790	790	11,400	790
2000-03-01	800	820	795	800	40,300	800
2000-02-29	780	809	776	794	26,800	794
2000-02-28	809	809	785	785	11,800	785
2000-02-25	790	820	789	799	15,700	799
2000-02-24	780	796	780	790	20,800	790
2000-02-23	800	800	780	789	13,300	789
2000-02-22	780	821	780	808	42,100	808
2000-02-21	760	870	760	786	42,900	786
2000-02-18	790	805	780	780	46,000	780
2000-02-17	811	814	790	790	19,200	790
2000-02-16	801	811	772	811	17,700	811
2000-02-15	840	841	821	830	26,800	830
2000-02-14	860	865	839	849	26,300	849
2000-02-10	870	873	840	860	30,800	860
2000-02-09	871	871	849	860	37,100	860
2000-02-08	865	883	855	861	11,400	861
2000-02-07	870	918	861	905	42,800	905
2000-02-04	830	880	827	870	33,700	870
2000-02-03	841	860	830	830	17,800	830
2000-02-02	871	875	829	858	26,800	858
2000-02-01	831	835	825	831	89,300	831
2000-01-31	800	839	795	805	96,900	805
2000-01-28	800	800	795	795	15,700	795
2000-01-27	805	805	790	790	29,400	790
2000-01-26	799	799	780	786	49,100	786
2000-01-25	800	800	786	799	49,100	799
2000-01-24	807	815	786	786	106,400	786
2000-01-21	835	836	801	802	46,500	802
2000-01-20	840	843	835	838	49,400	838
2000-01-19	835	844	835	840	64,900	840
2000-01-18	860	860	838	838	116,100	838
2000-01-17	860	870	853	855	40,600	855
2000-01-14	876	877	861	862	16,100	862
2000-01-13	900	901	870	876	14,800	876
2000-01-12	900	910	894	900	15,700	900
2000-01-11	904	915	898	900	208,100	900
2000-01-07	900	903	897	902	50,500	902
2000-01-06	885	885	853	853	9,200	853
2000-01-05	880	882	851	852	6,300	852
2000-01-04	885	885	880	882	2,500	882

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