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
2003-12-301,4561,4561,4081,44810,6001,448
2003-12-291,4691,4701,4301,45528,7001,455
2003-12-261,4001,4371,3931,42847,9001,428
2003-12-251,4001,4001,3851,39822,3001,398
2003-12-241,3751,3851,3751,38540,4001,385
2003-12-221,3501,3791,3381,37548,4001,375
2003-12-191,3301,3481,3281,33840,1001,338
2003-12-181,2721,2991,2721,28941,1001,289
2003-12-171,2821,2851,2651,27130,3001,271
2003-12-161,2511,2881,2301,24275,6001,242
2003-12-151,3461,3571,3211,32858,6001,328
2003-12-121,2611,3181,2611,302106,0001,302
2003-12-111,3081,3301,2901,29950,4001,299
2003-12-101,3361,3371,2911,30844,2001,308
2003-12-091,3821,3851,3301,33634,6001,336
2003-12-081,3361,3821,3361,38222,4001,382
2003-12-051,3831,3871,3271,33666,3001,336
2003-12-041,3971,4081,3801,38380,1001,383
2003-12-031,3391,3991,3301,380110,4001,380
2003-12-021,3021,3211,3021,31945,8001,319
2003-12-011,2501,3161,2501,30042,1001,300
2003-11-281,2431,2561,2351,25032,2001,250
2003-11-271,2501,2521,2401,243103,2001,243
2003-11-261,2581,2591,2261,24722,4001,247
2003-11-251,3311,3311,2451,25113,4001,251
2003-11-211,3001,3001,2471,2517,0001,251
2003-11-201,2251,2681,2161,2529,6001,252
2003-11-191,2011,3091,2011,26317,7001,263
2003-11-181,2211,2601,2001,25035,4001,250
2003-11-171,3521,3531,2721,28364,4001,283
2003-11-141,3221,3421,3001,33250,2001,332
2003-11-131,3731,3731,3081,34235,7001,342
2003-11-121,3661,3951,3661,39334,8001,393
2003-11-111,3291,3591,2801,35926,9001,359
2003-11-101,3751,3861,3611,3697,7001,369
2003-11-071,3801,3901,3421,38251,1001,382
2003-11-061,3801,4021,3801,380116,0001,380
2003-11-051,2901,3891,2901,359120,0001,359
2003-11-041,2501,2891,2311,28947,6001,289
2003-10-311,1981,2381,1981,22910,9001,229
2003-10-301,2051,2461,2051,23915,6001,239
2003-10-291,1801,2301,1791,21537,7001,215
2003-10-281,1461,1681,1351,15910,7001,159
2003-10-271,2001,2001,1371,14619,4001,146
2003-10-241,1901,1991,1121,18023,4001,180
2003-10-231,2201,2201,1801,18039,0001,180
2003-10-221,2611,2611,2301,23028,3001,230
2003-10-211,2011,2551,2011,22169,2001,221
2003-10-201,1861,2101,1811,20335,8001,203
2003-10-171,2221,2411,2221,22624,5001,226
2003-10-161,2581,2581,2331,24117,9001,241
2003-10-151,2601,2831,2531,25759,1001,257
2003-10-141,2971,2981,2391,24039,9001,240
2003-10-101,2951,3431,2891,301215,3001,301
2003-10-091,2631,2991,2401,27080,5001,270
2003-10-081,2451,2611,2351,24322,7001,243
2003-10-071,2701,2701,2401,24925,4001,249
2003-10-061,2901,2941,2591,27037,4001,270
2003-10-031,2981,2981,2701,28584,8001,285
2003-10-021,2591,2951,2311,295191,6001,295
2003-10-011,2251,2691,2251,234210,8001,234
2003-09-301,1401,1471,1261,14535,4001,145
2003-09-291,1421,1501,1291,13114,1001,131
2003-09-261,1641,1641,1241,14113,7001,141
2003-09-251,1691,1801,1591,17428,9001,174
2003-09-241,1951,1951,1661,18096,6001,180
2003-09-221,1711,1751,1501,17512,8001,175
2003-09-191,1801,1801,1671,17732,9001,177
2003-09-181,1901,1901,1751,18024,9001,180
2003-09-171,1901,1901,1651,18049,4001,180
2003-09-161,1401,1611,1401,15124,9001,151
2003-09-121,1201,1671,1201,16074,6001,160
2003-09-111,1561,1631,1151,12368,1001,123
2003-09-101,1801,2021,1691,16972,5001,169
2003-09-091,1721,2001,1551,16333,5001,163
2003-09-081,1501,1951,1431,18464,5001,184
2003-09-051,1851,1851,1201,14372,1001,143
2003-09-041,1901,2021,1751,19121,2001,191
2003-09-031,2091,2301,1941,20063,6001,200
2003-09-021,2101,2801,2001,20873,1001,208
2003-09-011,1701,2001,1601,19260,6001,192
2003-08-291,1701,2001,1471,17567,6001,175
2003-08-281,1561,1841,1511,16848,7001,168
2003-08-271,2091,2101,1961,19687,1001,196
2003-08-261,2041,2251,1991,208185,9001,208
2003-08-251,1951,2401,1601,199332,9001,199
2003-08-221,0801,0951,0701,075194,2001,075
2003-08-211,0791,0891,0611,081185,9001,081
2003-08-201,0501,0711,0491,059168,2001,059
2003-08-191,0451,0451,0101,02327,5001,023
2003-08-181,0641,0641,0381,040101,6001,040
2003-08-159891,0459801,044193,8001,044
2003-08-1497199597197988,500979
2003-08-13995995970970100,700970
2003-08-129601,018953969109,800969
2003-08-1196096895895837,500958
2003-08-0898098096096080,600960
2003-08-079881,000980990363,600990
2003-08-06950990945978103,000978
2003-08-051,0161,016960965127,300965
2003-08-0491592191291640,800916
2003-08-0188490888489545,200895
2003-07-3191091187487425,200874
2003-07-3091692891392122,700921
2003-07-2994895093993961,400939
2003-07-2894194193593838,400938
2003-07-2595095092892831,700928
2003-07-2492595092092076,500920
2003-07-2391592591592512,000925
2003-07-2290094090091546,300915
2003-07-1894094092993025,400930
2003-07-1795495492094411,600944
2003-07-1696196594494424,400944
2003-07-1597597595095124,300951
2003-07-1495595795195554,100955
2003-07-1197798095095220,100952
2003-07-101,0001,00098798717,500987
2003-07-091,0401,0401,0071,02948,7001,029
2003-07-081,0311,0481,0221,03847,8001,038
2003-07-079701,0309611,02254,8001,022
2003-07-0497097595097093,400970
2003-07-03981993974974156,200974
2003-07-0297497495095149,500951
2003-07-0187992287991439,100914
2003-06-3088088086986947,200869
2003-06-2785085883785019,600850
2003-06-2683583882283431,200834
2003-06-2581082080681617,700816
2003-06-2481981980680636,000806
2003-06-2380981880981812,500818
2003-06-2080581580580831,800808
2003-06-1981482880480415,600804
2003-06-1881781780781644,700816
2003-06-1782985081681618,900816
2003-06-1683083079182415,000824
2003-06-1382983882782965,300829
2003-06-1282683682682727,500827
2003-06-1185085482582530,900825
2003-06-1082584482584010,200840
2003-06-0984084083583812,100838
2003-06-0684084082582518,900825
2003-06-0582683682683410,000834
2003-06-048478478258263,900826
2003-06-0382884782884715,000847
2003-06-0281084180383821,200838
2003-05-3083484883484023,900840
2003-05-2983085083084538,700845
2003-05-2881581580480423,800804
2003-05-2779983079581556,000815
2003-05-2679580578578843,700788
2003-05-2377280077079938,000799
2003-05-2276577075475625,600756
2003-05-217667687547566,500756
2003-05-207707707647656,200765
2003-05-1977077074176410,200764
2003-05-1678778876276916,900769
2003-05-1577078075076726,600767
2003-05-1478579577077012,000770
2003-05-1379079278578515,200785
2003-05-128008007837987,100798
2003-05-0977380177379822,300798
2003-05-0881581579379318,900793
2003-05-078208208118115,900811
2003-05-0681682381581517,000815
2003-05-028208208148149,100814
2003-05-0182082181581619,100816
2003-04-308208248158165,800816
2003-04-288248248138138,500813
2003-04-2583883982082018,600820
2003-04-2482984082183823,400838
2003-04-2382082180382138,500821
2003-04-2283083081081022,000810
2003-04-2182482481582116,500821
2003-04-1881181580981516,800815
2003-04-1780281580081120,200811
2003-04-1680580579679816,700798
2003-04-1579980579579524,100795
2003-04-1481281379779816,200798
2003-04-1179079679079212,600792
2003-04-1082082079079012,700790
2003-04-0982382379982023,400820
2003-04-0878582477982350,600823
2003-04-077847857817855,200785
2003-04-0478078477578131,800781
2003-04-0378478677078027,200780
2003-04-027547837547837,100783
2003-04-0173075373075310,600753
2003-03-3178178975575516,800755
2003-03-2880580677378114,000781
2003-03-2779280979280520,900805
2003-03-2679580278680252,300802
2003-03-2576077776077342,900773
2003-03-2475076475075722,500757
2003-03-2073074072074026,000740
2003-03-1972772871272011,200720
2003-03-1871475071472721,100727
2003-03-1771072570371411,200714
2003-03-1470070770070093,300700
2003-03-137207337167185,600718
2003-03-1270272270272213,300722
2003-03-1171872070270211,300702
2003-03-1070071670071614,300716
2003-03-0773073071872035,600720
2003-03-0674975073573629,300736
2003-03-0579079374774726,500747
2003-03-0478579178279015,100790
2003-03-037517917517914,700791
2003-02-287617807587717,700771
2003-02-277927927657713,700771
2003-02-267807817617637,400763
2003-02-2578478976878017,900780
2003-02-247957957847845,100784
2003-02-2180180177779117,600791
2003-02-207977997877926,900792
2003-02-1981081079779710,900797
2003-02-1879080779079742,200797
2003-02-178008007927937,500793
2003-02-1478980478979230,200792
2003-02-1378579578378958,400789
2003-02-1277078076877728,600777
2003-02-1075077075077016,100770
2003-02-0776076075575914,400759
2003-02-067657687527527,500752
2003-02-0574477573776527,800765
2003-02-0474675074274213,700742
2003-02-0372073770773010,700730
2003-01-3173874071071034,800710
2003-01-3074075073073042,800730
2003-01-2975075373073147,200731
2003-01-2879479574574666,800746
2003-01-2780580578979261,900792
2003-01-2481482080080076,200800
2003-01-2380781480681024,100810
2003-01-2281582480580545,000805
2003-01-2180582780581137,400811
2003-01-2083084180881555,400815
2003-01-1779583079283056,400830
2003-01-1679979979279529,000795
2003-01-1580081880080633,800806
2003-01-148008208008144,600814
2003-01-1080081080080911,600809
2003-01-0981082080782011,500820
2003-01-088208208148142,900814
2003-01-0783383682682612,400826
2003-01-068508508338338,600833

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