7943 ニチハ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,456 | 1,456 | 1,408 | 1,448 | 10,600 | 1,448 |
| 2003-12-29 | 1,469 | 1,470 | 1,430 | 1,455 | 28,700 | 1,455 |
| 2003-12-26 | 1,400 | 1,437 | 1,393 | 1,428 | 47,900 | 1,428 |
| 2003-12-25 | 1,400 | 1,400 | 1,385 | 1,398 | 22,300 | 1,398 |
| 2003-12-24 | 1,375 | 1,385 | 1,375 | 1,385 | 40,400 | 1,385 |
| 2003-12-22 | 1,350 | 1,379 | 1,338 | 1,375 | 48,400 | 1,375 |
| 2003-12-19 | 1,330 | 1,348 | 1,328 | 1,338 | 40,100 | 1,338 |
| 2003-12-18 | 1,272 | 1,299 | 1,272 | 1,289 | 41,100 | 1,289 |
| 2003-12-17 | 1,282 | 1,285 | 1,265 | 1,271 | 30,300 | 1,271 |
| 2003-12-16 | 1,251 | 1,288 | 1,230 | 1,242 | 75,600 | 1,242 |
| 2003-12-15 | 1,346 | 1,357 | 1,321 | 1,328 | 58,600 | 1,328 |
| 2003-12-12 | 1,261 | 1,318 | 1,261 | 1,302 | 106,000 | 1,302 |
| 2003-12-11 | 1,308 | 1,330 | 1,290 | 1,299 | 50,400 | 1,299 |
| 2003-12-10 | 1,336 | 1,337 | 1,291 | 1,308 | 44,200 | 1,308 |
| 2003-12-09 | 1,382 | 1,385 | 1,330 | 1,336 | 34,600 | 1,336 |
| 2003-12-08 | 1,336 | 1,382 | 1,336 | 1,382 | 22,400 | 1,382 |
| 2003-12-05 | 1,383 | 1,387 | 1,327 | 1,336 | 66,300 | 1,336 |
| 2003-12-04 | 1,397 | 1,408 | 1,380 | 1,383 | 80,100 | 1,383 |
| 2003-12-03 | 1,339 | 1,399 | 1,330 | 1,380 | 110,400 | 1,380 |
| 2003-12-02 | 1,302 | 1,321 | 1,302 | 1,319 | 45,800 | 1,319 |
| 2003-12-01 | 1,250 | 1,316 | 1,250 | 1,300 | 42,100 | 1,300 |
| 2003-11-28 | 1,243 | 1,256 | 1,235 | 1,250 | 32,200 | 1,250 |
| 2003-11-27 | 1,250 | 1,252 | 1,240 | 1,243 | 103,200 | 1,243 |
| 2003-11-26 | 1,258 | 1,259 | 1,226 | 1,247 | 22,400 | 1,247 |
| 2003-11-25 | 1,331 | 1,331 | 1,245 | 1,251 | 13,400 | 1,251 |
| 2003-11-21 | 1,300 | 1,300 | 1,247 | 1,251 | 7,000 | 1,251 |
| 2003-11-20 | 1,225 | 1,268 | 1,216 | 1,252 | 9,600 | 1,252 |
| 2003-11-19 | 1,201 | 1,309 | 1,201 | 1,263 | 17,700 | 1,263 |
| 2003-11-18 | 1,221 | 1,260 | 1,200 | 1,250 | 35,400 | 1,250 |
| 2003-11-17 | 1,352 | 1,353 | 1,272 | 1,283 | 64,400 | 1,283 |
| 2003-11-14 | 1,322 | 1,342 | 1,300 | 1,332 | 50,200 | 1,332 |
| 2003-11-13 | 1,373 | 1,373 | 1,308 | 1,342 | 35,700 | 1,342 |
| 2003-11-12 | 1,366 | 1,395 | 1,366 | 1,393 | 34,800 | 1,393 |
| 2003-11-11 | 1,329 | 1,359 | 1,280 | 1,359 | 26,900 | 1,359 |
| 2003-11-10 | 1,375 | 1,386 | 1,361 | 1,369 | 7,700 | 1,369 |
| 2003-11-07 | 1,380 | 1,390 | 1,342 | 1,382 | 51,100 | 1,382 |
| 2003-11-06 | 1,380 | 1,402 | 1,380 | 1,380 | 116,000 | 1,380 |
| 2003-11-05 | 1,290 | 1,389 | 1,290 | 1,359 | 120,000 | 1,359 |
| 2003-11-04 | 1,250 | 1,289 | 1,231 | 1,289 | 47,600 | 1,289 |
| 2003-10-31 | 1,198 | 1,238 | 1,198 | 1,229 | 10,900 | 1,229 |
| 2003-10-30 | 1,205 | 1,246 | 1,205 | 1,239 | 15,600 | 1,239 |
| 2003-10-29 | 1,180 | 1,230 | 1,179 | 1,215 | 37,700 | 1,215 |
| 2003-10-28 | 1,146 | 1,168 | 1,135 | 1,159 | 10,700 | 1,159 |
| 2003-10-27 | 1,200 | 1,200 | 1,137 | 1,146 | 19,400 | 1,146 |
| 2003-10-24 | 1,190 | 1,199 | 1,112 | 1,180 | 23,400 | 1,180 |
| 2003-10-23 | 1,220 | 1,220 | 1,180 | 1,180 | 39,000 | 1,180 |
| 2003-10-22 | 1,261 | 1,261 | 1,230 | 1,230 | 28,300 | 1,230 |
| 2003-10-21 | 1,201 | 1,255 | 1,201 | 1,221 | 69,200 | 1,221 |
| 2003-10-20 | 1,186 | 1,210 | 1,181 | 1,203 | 35,800 | 1,203 |
| 2003-10-17 | 1,222 | 1,241 | 1,222 | 1,226 | 24,500 | 1,226 |
| 2003-10-16 | 1,258 | 1,258 | 1,233 | 1,241 | 17,900 | 1,241 |
| 2003-10-15 | 1,260 | 1,283 | 1,253 | 1,257 | 59,100 | 1,257 |
| 2003-10-14 | 1,297 | 1,298 | 1,239 | 1,240 | 39,900 | 1,240 |
| 2003-10-10 | 1,295 | 1,343 | 1,289 | 1,301 | 215,300 | 1,301 |
| 2003-10-09 | 1,263 | 1,299 | 1,240 | 1,270 | 80,500 | 1,270 |
| 2003-10-08 | 1,245 | 1,261 | 1,235 | 1,243 | 22,700 | 1,243 |
| 2003-10-07 | 1,270 | 1,270 | 1,240 | 1,249 | 25,400 | 1,249 |
| 2003-10-06 | 1,290 | 1,294 | 1,259 | 1,270 | 37,400 | 1,270 |
| 2003-10-03 | 1,298 | 1,298 | 1,270 | 1,285 | 84,800 | 1,285 |
| 2003-10-02 | 1,259 | 1,295 | 1,231 | 1,295 | 191,600 | 1,295 |
| 2003-10-01 | 1,225 | 1,269 | 1,225 | 1,234 | 210,800 | 1,234 |
| 2003-09-30 | 1,140 | 1,147 | 1,126 | 1,145 | 35,400 | 1,145 |
| 2003-09-29 | 1,142 | 1,150 | 1,129 | 1,131 | 14,100 | 1,131 |
| 2003-09-26 | 1,164 | 1,164 | 1,124 | 1,141 | 13,700 | 1,141 |
| 2003-09-25 | 1,169 | 1,180 | 1,159 | 1,174 | 28,900 | 1,174 |
| 2003-09-24 | 1,195 | 1,195 | 1,166 | 1,180 | 96,600 | 1,180 |
| 2003-09-22 | 1,171 | 1,175 | 1,150 | 1,175 | 12,800 | 1,175 |
| 2003-09-19 | 1,180 | 1,180 | 1,167 | 1,177 | 32,900 | 1,177 |
| 2003-09-18 | 1,190 | 1,190 | 1,175 | 1,180 | 24,900 | 1,180 |
| 2003-09-17 | 1,190 | 1,190 | 1,165 | 1,180 | 49,400 | 1,180 |
| 2003-09-16 | 1,140 | 1,161 | 1,140 | 1,151 | 24,900 | 1,151 |
| 2003-09-12 | 1,120 | 1,167 | 1,120 | 1,160 | 74,600 | 1,160 |
| 2003-09-11 | 1,156 | 1,163 | 1,115 | 1,123 | 68,100 | 1,123 |
| 2003-09-10 | 1,180 | 1,202 | 1,169 | 1,169 | 72,500 | 1,169 |
| 2003-09-09 | 1,172 | 1,200 | 1,155 | 1,163 | 33,500 | 1,163 |
| 2003-09-08 | 1,150 | 1,195 | 1,143 | 1,184 | 64,500 | 1,184 |
| 2003-09-05 | 1,185 | 1,185 | 1,120 | 1,143 | 72,100 | 1,143 |
| 2003-09-04 | 1,190 | 1,202 | 1,175 | 1,191 | 21,200 | 1,191 |
| 2003-09-03 | 1,209 | 1,230 | 1,194 | 1,200 | 63,600 | 1,200 |
| 2003-09-02 | 1,210 | 1,280 | 1,200 | 1,208 | 73,100 | 1,208 |
| 2003-09-01 | 1,170 | 1,200 | 1,160 | 1,192 | 60,600 | 1,192 |
| 2003-08-29 | 1,170 | 1,200 | 1,147 | 1,175 | 67,600 | 1,175 |
| 2003-08-28 | 1,156 | 1,184 | 1,151 | 1,168 | 48,700 | 1,168 |
| 2003-08-27 | 1,209 | 1,210 | 1,196 | 1,196 | 87,100 | 1,196 |
| 2003-08-26 | 1,204 | 1,225 | 1,199 | 1,208 | 185,900 | 1,208 |
| 2003-08-25 | 1,195 | 1,240 | 1,160 | 1,199 | 332,900 | 1,199 |
| 2003-08-22 | 1,080 | 1,095 | 1,070 | 1,075 | 194,200 | 1,075 |
| 2003-08-21 | 1,079 | 1,089 | 1,061 | 1,081 | 185,900 | 1,081 |
| 2003-08-20 | 1,050 | 1,071 | 1,049 | 1,059 | 168,200 | 1,059 |
| 2003-08-19 | 1,045 | 1,045 | 1,010 | 1,023 | 27,500 | 1,023 |
| 2003-08-18 | 1,064 | 1,064 | 1,038 | 1,040 | 101,600 | 1,040 |
| 2003-08-15 | 989 | 1,045 | 980 | 1,044 | 193,800 | 1,044 |
| 2003-08-14 | 971 | 995 | 971 | 979 | 88,500 | 979 |
| 2003-08-13 | 995 | 995 | 970 | 970 | 100,700 | 970 |
| 2003-08-12 | 960 | 1,018 | 953 | 969 | 109,800 | 969 |
| 2003-08-11 | 960 | 968 | 958 | 958 | 37,500 | 958 |
| 2003-08-08 | 980 | 980 | 960 | 960 | 80,600 | 960 |
| 2003-08-07 | 988 | 1,000 | 980 | 990 | 363,600 | 990 |
| 2003-08-06 | 950 | 990 | 945 | 978 | 103,000 | 978 |
| 2003-08-05 | 1,016 | 1,016 | 960 | 965 | 127,300 | 965 |
| 2003-08-04 | 915 | 921 | 912 | 916 | 40,800 | 916 |
| 2003-08-01 | 884 | 908 | 884 | 895 | 45,200 | 895 |
| 2003-07-31 | 910 | 911 | 874 | 874 | 25,200 | 874 |
| 2003-07-30 | 916 | 928 | 913 | 921 | 22,700 | 921 |
| 2003-07-29 | 948 | 950 | 939 | 939 | 61,400 | 939 |
| 2003-07-28 | 941 | 941 | 935 | 938 | 38,400 | 938 |
| 2003-07-25 | 950 | 950 | 928 | 928 | 31,700 | 928 |
| 2003-07-24 | 925 | 950 | 920 | 920 | 76,500 | 920 |
| 2003-07-23 | 915 | 925 | 915 | 925 | 12,000 | 925 |
| 2003-07-22 | 900 | 940 | 900 | 915 | 46,300 | 915 |
| 2003-07-18 | 940 | 940 | 929 | 930 | 25,400 | 930 |
| 2003-07-17 | 954 | 954 | 920 | 944 | 11,600 | 944 |
| 2003-07-16 | 961 | 965 | 944 | 944 | 24,400 | 944 |
| 2003-07-15 | 975 | 975 | 950 | 951 | 24,300 | 951 |
| 2003-07-14 | 955 | 957 | 951 | 955 | 54,100 | 955 |
| 2003-07-11 | 977 | 980 | 950 | 952 | 20,100 | 952 |
| 2003-07-10 | 1,000 | 1,000 | 987 | 987 | 17,500 | 987 |
| 2003-07-09 | 1,040 | 1,040 | 1,007 | 1,029 | 48,700 | 1,029 |
| 2003-07-08 | 1,031 | 1,048 | 1,022 | 1,038 | 47,800 | 1,038 |
| 2003-07-07 | 970 | 1,030 | 961 | 1,022 | 54,800 | 1,022 |
| 2003-07-04 | 970 | 975 | 950 | 970 | 93,400 | 970 |
| 2003-07-03 | 981 | 993 | 974 | 974 | 156,200 | 974 |
| 2003-07-02 | 974 | 974 | 950 | 951 | 49,500 | 951 |
| 2003-07-01 | 879 | 922 | 879 | 914 | 39,100 | 914 |
| 2003-06-30 | 880 | 880 | 869 | 869 | 47,200 | 869 |
| 2003-06-27 | 850 | 858 | 837 | 850 | 19,600 | 850 |
| 2003-06-26 | 835 | 838 | 822 | 834 | 31,200 | 834 |
| 2003-06-25 | 810 | 820 | 806 | 816 | 17,700 | 816 |
| 2003-06-24 | 819 | 819 | 806 | 806 | 36,000 | 806 |
| 2003-06-23 | 809 | 818 | 809 | 818 | 12,500 | 818 |
| 2003-06-20 | 805 | 815 | 805 | 808 | 31,800 | 808 |
| 2003-06-19 | 814 | 828 | 804 | 804 | 15,600 | 804 |
| 2003-06-18 | 817 | 817 | 807 | 816 | 44,700 | 816 |
| 2003-06-17 | 829 | 850 | 816 | 816 | 18,900 | 816 |
| 2003-06-16 | 830 | 830 | 791 | 824 | 15,000 | 824 |
| 2003-06-13 | 829 | 838 | 827 | 829 | 65,300 | 829 |
| 2003-06-12 | 826 | 836 | 826 | 827 | 27,500 | 827 |
| 2003-06-11 | 850 | 854 | 825 | 825 | 30,900 | 825 |
| 2003-06-10 | 825 | 844 | 825 | 840 | 10,200 | 840 |
| 2003-06-09 | 840 | 840 | 835 | 838 | 12,100 | 838 |
| 2003-06-06 | 840 | 840 | 825 | 825 | 18,900 | 825 |
| 2003-06-05 | 826 | 836 | 826 | 834 | 10,000 | 834 |
| 2003-06-04 | 847 | 847 | 825 | 826 | 3,900 | 826 |
| 2003-06-03 | 828 | 847 | 828 | 847 | 15,000 | 847 |
| 2003-06-02 | 810 | 841 | 803 | 838 | 21,200 | 838 |
| 2003-05-30 | 834 | 848 | 834 | 840 | 23,900 | 840 |
| 2003-05-29 | 830 | 850 | 830 | 845 | 38,700 | 845 |
| 2003-05-28 | 815 | 815 | 804 | 804 | 23,800 | 804 |
| 2003-05-27 | 799 | 830 | 795 | 815 | 56,000 | 815 |
| 2003-05-26 | 795 | 805 | 785 | 788 | 43,700 | 788 |
| 2003-05-23 | 772 | 800 | 770 | 799 | 38,000 | 799 |
| 2003-05-22 | 765 | 770 | 754 | 756 | 25,600 | 756 |
| 2003-05-21 | 766 | 768 | 754 | 756 | 6,500 | 756 |
| 2003-05-20 | 770 | 770 | 764 | 765 | 6,200 | 765 |
| 2003-05-19 | 770 | 770 | 741 | 764 | 10,200 | 764 |
| 2003-05-16 | 787 | 788 | 762 | 769 | 16,900 | 769 |
| 2003-05-15 | 770 | 780 | 750 | 767 | 26,600 | 767 |
| 2003-05-14 | 785 | 795 | 770 | 770 | 12,000 | 770 |
| 2003-05-13 | 790 | 792 | 785 | 785 | 15,200 | 785 |
| 2003-05-12 | 800 | 800 | 783 | 798 | 7,100 | 798 |
| 2003-05-09 | 773 | 801 | 773 | 798 | 22,300 | 798 |
| 2003-05-08 | 815 | 815 | 793 | 793 | 18,900 | 793 |
| 2003-05-07 | 820 | 820 | 811 | 811 | 5,900 | 811 |
| 2003-05-06 | 816 | 823 | 815 | 815 | 17,000 | 815 |
| 2003-05-02 | 820 | 820 | 814 | 814 | 9,100 | 814 |
| 2003-05-01 | 820 | 821 | 815 | 816 | 19,100 | 816 |
| 2003-04-30 | 820 | 824 | 815 | 816 | 5,800 | 816 |
| 2003-04-28 | 824 | 824 | 813 | 813 | 8,500 | 813 |
| 2003-04-25 | 838 | 839 | 820 | 820 | 18,600 | 820 |
| 2003-04-24 | 829 | 840 | 821 | 838 | 23,400 | 838 |
| 2003-04-23 | 820 | 821 | 803 | 821 | 38,500 | 821 |
| 2003-04-22 | 830 | 830 | 810 | 810 | 22,000 | 810 |
| 2003-04-21 | 824 | 824 | 815 | 821 | 16,500 | 821 |
| 2003-04-18 | 811 | 815 | 809 | 815 | 16,800 | 815 |
| 2003-04-17 | 802 | 815 | 800 | 811 | 20,200 | 811 |
| 2003-04-16 | 805 | 805 | 796 | 798 | 16,700 | 798 |
| 2003-04-15 | 799 | 805 | 795 | 795 | 24,100 | 795 |
| 2003-04-14 | 812 | 813 | 797 | 798 | 16,200 | 798 |
| 2003-04-11 | 790 | 796 | 790 | 792 | 12,600 | 792 |
| 2003-04-10 | 820 | 820 | 790 | 790 | 12,700 | 790 |
| 2003-04-09 | 823 | 823 | 799 | 820 | 23,400 | 820 |
| 2003-04-08 | 785 | 824 | 779 | 823 | 50,600 | 823 |
| 2003-04-07 | 784 | 785 | 781 | 785 | 5,200 | 785 |
| 2003-04-04 | 780 | 784 | 775 | 781 | 31,800 | 781 |
| 2003-04-03 | 784 | 786 | 770 | 780 | 27,200 | 780 |
| 2003-04-02 | 754 | 783 | 754 | 783 | 7,100 | 783 |
| 2003-04-01 | 730 | 753 | 730 | 753 | 10,600 | 753 |
| 2003-03-31 | 781 | 789 | 755 | 755 | 16,800 | 755 |
| 2003-03-28 | 805 | 806 | 773 | 781 | 14,000 | 781 |
| 2003-03-27 | 792 | 809 | 792 | 805 | 20,900 | 805 |
| 2003-03-26 | 795 | 802 | 786 | 802 | 52,300 | 802 |
| 2003-03-25 | 760 | 777 | 760 | 773 | 42,900 | 773 |
| 2003-03-24 | 750 | 764 | 750 | 757 | 22,500 | 757 |
| 2003-03-20 | 730 | 740 | 720 | 740 | 26,000 | 740 |
| 2003-03-19 | 727 | 728 | 712 | 720 | 11,200 | 720 |
| 2003-03-18 | 714 | 750 | 714 | 727 | 21,100 | 727 |
| 2003-03-17 | 710 | 725 | 703 | 714 | 11,200 | 714 |
| 2003-03-14 | 700 | 707 | 700 | 700 | 93,300 | 700 |
| 2003-03-13 | 720 | 733 | 716 | 718 | 5,600 | 718 |
| 2003-03-12 | 702 | 722 | 702 | 722 | 13,300 | 722 |
| 2003-03-11 | 718 | 720 | 702 | 702 | 11,300 | 702 |
| 2003-03-10 | 700 | 716 | 700 | 716 | 14,300 | 716 |
| 2003-03-07 | 730 | 730 | 718 | 720 | 35,600 | 720 |
| 2003-03-06 | 749 | 750 | 735 | 736 | 29,300 | 736 |
| 2003-03-05 | 790 | 793 | 747 | 747 | 26,500 | 747 |
| 2003-03-04 | 785 | 791 | 782 | 790 | 15,100 | 790 |
| 2003-03-03 | 751 | 791 | 751 | 791 | 4,700 | 791 |
| 2003-02-28 | 761 | 780 | 758 | 771 | 7,700 | 771 |
| 2003-02-27 | 792 | 792 | 765 | 771 | 3,700 | 771 |
| 2003-02-26 | 780 | 781 | 761 | 763 | 7,400 | 763 |
| 2003-02-25 | 784 | 789 | 768 | 780 | 17,900 | 780 |
| 2003-02-24 | 795 | 795 | 784 | 784 | 5,100 | 784 |
| 2003-02-21 | 801 | 801 | 777 | 791 | 17,600 | 791 |
| 2003-02-20 | 797 | 799 | 787 | 792 | 6,900 | 792 |
| 2003-02-19 | 810 | 810 | 797 | 797 | 10,900 | 797 |
| 2003-02-18 | 790 | 807 | 790 | 797 | 42,200 | 797 |
| 2003-02-17 | 800 | 800 | 792 | 793 | 7,500 | 793 |
| 2003-02-14 | 789 | 804 | 789 | 792 | 30,200 | 792 |
| 2003-02-13 | 785 | 795 | 783 | 789 | 58,400 | 789 |
| 2003-02-12 | 770 | 780 | 768 | 777 | 28,600 | 777 |
| 2003-02-10 | 750 | 770 | 750 | 770 | 16,100 | 770 |
| 2003-02-07 | 760 | 760 | 755 | 759 | 14,400 | 759 |
| 2003-02-06 | 765 | 768 | 752 | 752 | 7,500 | 752 |
| 2003-02-05 | 744 | 775 | 737 | 765 | 27,800 | 765 |
| 2003-02-04 | 746 | 750 | 742 | 742 | 13,700 | 742 |
| 2003-02-03 | 720 | 737 | 707 | 730 | 10,700 | 730 |
| 2003-01-31 | 738 | 740 | 710 | 710 | 34,800 | 710 |
| 2003-01-30 | 740 | 750 | 730 | 730 | 42,800 | 730 |
| 2003-01-29 | 750 | 753 | 730 | 731 | 47,200 | 731 |
| 2003-01-28 | 794 | 795 | 745 | 746 | 66,800 | 746 |
| 2003-01-27 | 805 | 805 | 789 | 792 | 61,900 | 792 |
| 2003-01-24 | 814 | 820 | 800 | 800 | 76,200 | 800 |
| 2003-01-23 | 807 | 814 | 806 | 810 | 24,100 | 810 |
| 2003-01-22 | 815 | 824 | 805 | 805 | 45,000 | 805 |
| 2003-01-21 | 805 | 827 | 805 | 811 | 37,400 | 811 |
| 2003-01-20 | 830 | 841 | 808 | 815 | 55,400 | 815 |
| 2003-01-17 | 795 | 830 | 792 | 830 | 56,400 | 830 |
| 2003-01-16 | 799 | 799 | 792 | 795 | 29,000 | 795 |
| 2003-01-15 | 800 | 818 | 800 | 806 | 33,800 | 806 |
| 2003-01-14 | 800 | 820 | 800 | 814 | 4,600 | 814 |
| 2003-01-10 | 800 | 810 | 800 | 809 | 11,600 | 809 |
| 2003-01-09 | 810 | 820 | 807 | 820 | 11,500 | 820 |
| 2003-01-08 | 820 | 820 | 814 | 814 | 2,900 | 814 |
| 2003-01-07 | 833 | 836 | 826 | 826 | 12,400 | 826 |
| 2003-01-06 | 850 | 850 | 833 | 833 | 8,600 | 833 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
