7943 ニチハ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,683	1,683	1,641	1,641	36,200	1,641
2004-12-29	1,695	1,696	1,641	1,653	64,900	1,653
2004-12-28	1,675	1,685	1,660	1,684	73,700	1,684
2004-12-27	1,686	1,690	1,660	1,680	25,100	1,680
2004-12-24	1,678	1,689	1,655	1,681	48,400	1,681
2004-12-22	1,660	1,670	1,625	1,651	64,000	1,651
2004-12-21	1,632	1,667	1,632	1,661	64,000	1,661
2004-12-20	1,628	1,630	1,600	1,630	50,400	1,630
2004-12-17	1,600	1,636	1,599	1,614	63,000	1,614
2004-12-16	1,585	1,615	1,585	1,615	34,700	1,615
2004-12-15	1,610	1,611	1,588	1,595	49,100	1,595
2004-12-14	1,586	1,620	1,580	1,620	55,300	1,620
2004-12-13	1,582	1,598	1,580	1,582	37,700	1,582
2004-12-10	1,603	1,618	1,584	1,601	108,100	1,601
2004-12-09	1,651	1,665	1,599	1,633	105,900	1,633
2004-12-08	1,650	1,670	1,631	1,668	103,900	1,668
2004-12-07	1,619	1,641	1,610	1,640	158,100	1,640
2004-12-06	1,598	1,598	1,568	1,589	73,200	1,589
2004-12-03	1,583	1,598	1,559	1,585	130,600	1,585
2004-12-02	1,519	1,575	1,510	1,553	169,100	1,553
2004-12-01	1,481	1,502	1,461	1,479	201,200	1,479
2004-11-30	1,451	1,475	1,405	1,446	158,800	1,446
2004-11-29	1,448	1,481	1,448	1,470	82,100	1,470
2004-11-26	1,432	1,448	1,423	1,447	77,000	1,447
2004-11-25	1,402	1,420	1,385	1,392	76,200	1,392
2004-11-24	1,396	1,430	1,393	1,398	51,300	1,398
2004-11-22	1,405	1,426	1,400	1,404	52,600	1,404
2004-11-19	1,430	1,449	1,419	1,425	50,300	1,425
2004-11-18	1,441	1,462	1,437	1,437	47,000	1,437
2004-11-17	1,456	1,471	1,435	1,440	40,700	1,440
2004-11-16	1,489	1,497	1,449	1,456	55,800	1,456
2004-11-15	1,470	1,500	1,470	1,482	44,500	1,482
2004-11-12	1,462	1,510	1,462	1,473	43,200	1,473
2004-11-11	1,500	1,509	1,478	1,480	37,700	1,480
2004-11-10	1,478	1,517	1,450	1,488	99,100	1,488
2004-11-09	1,463	1,489	1,444	1,458	50,800	1,458
2004-11-08	1,480	1,487	1,461	1,462	46,300	1,462
2004-11-05	1,466	1,500	1,460	1,483	55,900	1,483
2004-11-04	1,510	1,510	1,466	1,476	51,000	1,476
2004-11-02	1,475	1,490	1,460	1,486	32,200	1,486
2004-11-01	1,508	1,508	1,455	1,455	25,500	1,455
2004-10-29	1,479	1,520	1,460	1,478	169,400	1,478
2004-10-28	1,418	1,440	1,381	1,439	195,800	1,439
2004-10-27	1,426	1,432	1,405	1,408	39,400	1,408
2004-10-26	1,430	1,430	1,414	1,425	22,900	1,425
2004-10-25	1,464	1,467	1,418	1,434	25,900	1,434
2004-10-22	1,464	1,472	1,440	1,462	44,800	1,462
2004-10-21	1,500	1,500	1,470	1,473	24,000	1,473
2004-10-20	1,523	1,523	1,482	1,490	40,400	1,490
2004-10-19	1,510	1,525	1,505	1,523	72,900	1,523
2004-10-18	1,469	1,503	1,469	1,498	24,000	1,498
2004-10-15	1,532	1,532	1,505	1,519	35,300	1,519
2004-10-14	1,542	1,550	1,525	1,540	53,000	1,540
2004-10-13	1,583	1,592	1,547	1,555	63,700	1,555
2004-10-12	1,601	1,605	1,578	1,592	50,800	1,592
2004-10-08	1,606	1,625	1,598	1,601	34,400	1,601
2004-10-07	1,631	1,656	1,606	1,634	52,700	1,634
2004-10-06	1,632	1,650	1,615	1,630	45,900	1,630
2004-10-05	1,659	1,660	1,630	1,641	75,400	1,641
2004-10-04	1,640	1,674	1,632	1,660	45,900	1,660
2004-10-01	1,638	1,670	1,607	1,640	44,900	1,640
2004-09-30	1,628	1,671	1,605	1,650	70,100	1,650
2004-09-29	1,599	1,618	1,559	1,598	27,500	1,598
2004-09-28	1,574	1,634	1,568	1,588	26,600	1,588
2004-09-27	1,625	1,627	1,561	1,604	24,700	1,604
2004-09-24	1,657	1,657	1,610	1,635	27,100	1,635
2004-09-22	1,635	1,655	1,623	1,627	21,800	1,627
2004-09-21	1,700	1,700	1,623	1,633	35,500	1,633
2004-09-17	1,674	1,676	1,618	1,645	34,000	1,645
2004-09-16	1,697	1,697	1,665	1,674	33,600	1,674
2004-09-15	1,723	1,723	1,681	1,681	21,100	1,681
2004-09-14	1,728	1,728	1,691	1,706	20,800	1,706
2004-09-13	1,701	1,719	1,701	1,708	14,600	1,708
2004-09-10	1,711	1,728	1,685	1,708	107,700	1,708
2004-09-09	1,726	1,740	1,681	1,681	50,400	1,681
2004-09-08	1,760	1,761	1,734	1,734	23,000	1,734
2004-09-07	1,741	1,769	1,741	1,763	30,200	1,763
2004-09-06	1,721	1,780	1,721	1,750	48,400	1,750
2004-09-03	1,750	1,750	1,733	1,735	42,700	1,735
2004-09-02	1,737	1,745	1,725	1,741	29,100	1,741
2004-09-01	1,721	1,743	1,721	1,721	23,900	1,721
2004-08-31	1,738	1,738	1,712	1,720	33,300	1,720
2004-08-30	1,723	1,741	1,711	1,736	21,500	1,736
2004-08-27	1,724	1,730	1,711	1,723	12,000	1,723
2004-08-26	1,750	1,750	1,705	1,711	57,100	1,711
2004-08-25	1,712	1,729	1,704	1,705	40,700	1,705
2004-08-24	1,715	1,719	1,702	1,711	28,300	1,711
2004-08-23	1,719	1,735	1,700	1,711	49,100	1,711
2004-08-20	1,737	1,744	1,681	1,719	40,200	1,719
2004-08-19	1,674	1,766	1,641	1,766	55,400	1,766
2004-08-18	1,648	1,678	1,599	1,667	65,300	1,667
2004-08-17	1,666	1,675	1,650	1,652	32,400	1,652
2004-08-16	1,652	1,689	1,645	1,656	42,400	1,656
2004-08-13	1,730	1,730	1,670	1,700	53,100	1,700
2004-08-12	1,740	1,740	1,718	1,721	37,000	1,721
2004-08-11	1,721	1,743	1,720	1,730	58,100	1,730
2004-08-10	1,700	1,734	1,677	1,709	59,100	1,709
2004-08-09	1,748	1,748	1,679	1,704	47,200	1,704
2004-08-06	1,744	1,750	1,719	1,722	41,400	1,722
2004-08-05	1,729	1,779	1,729	1,735	45,500	1,735
2004-08-04	1,718	1,748	1,718	1,729	70,600	1,729
2004-08-03	1,826	1,835	1,761	1,775	53,200	1,775
2004-08-02	1,797	1,830	1,784	1,824	63,700	1,824
2004-07-30	1,830	1,844	1,810	1,834	40,400	1,834
2004-07-29	1,828	1,849	1,768	1,793	44,500	1,793
2004-07-28	1,910	1,910	1,791	1,817	67,700	1,817
2004-07-27	1,862	1,890	1,784	1,890	71,000	1,890
2004-07-26	1,840	1,874	1,835	1,857	67,800	1,857
2004-07-23	1,908	1,934	1,850	1,877	101,100	1,877
2004-07-22	1,950	1,980	1,923	1,938	95,200	1,938
2004-07-21	1,930	1,978	1,896	1,967	146,800	1,967
2004-07-20	1,934	1,934	1,867	1,883	54,200	1,883
2004-07-16	1,812	1,876	1,810	1,874	66,100	1,874
2004-07-15	1,840	1,860	1,810	1,810	65,000	1,810
2004-07-14	1,844	1,861	1,825	1,840	88,700	1,840
2004-07-13	1,810	1,850	1,780	1,792	119,900	1,792
2004-07-12	1,800	1,815	1,789	1,790	56,000	1,790
2004-07-09	1,745	1,793	1,745	1,789	124,500	1,789
2004-07-08	1,745	1,749	1,718	1,718	66,600	1,718
2004-07-07	1,723	1,751	1,720	1,735	63,700	1,735
2004-07-06	1,721	1,762	1,721	1,753	38,500	1,753
2004-07-05	1,770	1,790	1,741	1,751	51,700	1,751
2004-07-02	1,759	1,776	1,734	1,747	48,800	1,747
2004-07-01	1,710	1,775	1,710	1,729	108,100	1,729
2004-06-30	1,771	1,790	1,762	1,765	58,100	1,765
2004-06-29	1,785	1,785	1,776	1,781	17,100	1,781
2004-06-28	1,770	1,800	1,770	1,795	47,600	1,795
2004-06-25	1,798	1,799	1,780	1,783	44,100	1,783
2004-06-24	1,770	1,820	1,747	1,747	104,600	1,747
2004-06-23	1,707	1,743	1,707	1,731	65,300	1,731
2004-06-22	1,711	1,723	1,680	1,690	50,700	1,690
2004-06-21	1,714	1,749	1,709	1,710	62,000	1,710
2004-06-18	1,696	1,724	1,696	1,713	57,800	1,713
2004-06-17	1,715	1,743	1,685	1,726	47,700	1,726
2004-06-16	1,741	1,750	1,712	1,717	81,100	1,717
2004-06-15	1,744	1,744	1,720	1,720	55,700	1,720
2004-06-14	1,708	1,777	1,707	1,751	41,100	1,751
2004-06-11	1,705	1,752	1,694	1,738	189,300	1,738
2004-06-10	1,718	1,791	1,690	1,765	74,500	1,765
2004-06-09	1,690	1,730	1,679	1,700	163,500	1,700
2004-06-08	1,677	1,691	1,671	1,687	52,700	1,687
2004-06-07	1,668	1,692	1,625	1,686	61,200	1,686
2004-06-04	1,640	1,660	1,640	1,659	28,200	1,659
2004-06-03	1,668	1,668	1,637	1,637	52,600	1,637
2004-06-02	1,650	1,672	1,631	1,644	140,300	1,644
2004-06-01	1,626	1,650	1,610	1,644	48,300	1,644
2004-05-31	1,628	1,628	1,610	1,627	37,900	1,627
2004-05-28	1,583	1,630	1,572	1,628	78,600	1,628
2004-05-27	1,566	1,581	1,565	1,565	99,100	1,565
2004-05-26	1,570	1,585	1,535	1,563	210,400	1,563
2004-05-25	1,595	1,595	1,566	1,573	51,700	1,573
2004-05-24	1,582	1,600	1,562	1,565	187,600	1,565
2004-05-21	1,502	1,658	1,502	1,642	214,800	1,642
2004-05-20	1,400	1,482	1,377	1,460	320,100	1,460
2004-05-19	1,390	1,435	1,366	1,367	203,100	1,367
2004-05-18	1,410	1,425	1,370	1,377	74,400	1,377
2004-05-17	1,400	1,439	1,400	1,413	40,500	1,413
2004-05-14	1,486	1,486	1,430	1,452	61,300	1,452
2004-05-13	1,497	1,497	1,460	1,466	24,200	1,466
2004-05-12	1,470	1,490	1,450	1,490	47,700	1,490
2004-05-11	1,430	1,452	1,399	1,451	69,900	1,451
2004-05-10	1,513	1,513	1,451	1,470	93,300	1,470
2004-05-07	1,510	1,530	1,510	1,513	17,500	1,513
2004-05-06	1,556	1,556	1,507	1,507	24,000	1,507
2004-04-30	1,550	1,571	1,520	1,567	59,300	1,567
2004-04-28	1,529	1,577	1,526	1,571	106,500	1,571
2004-04-27	1,510	1,525	1,500	1,515	33,500	1,515
2004-04-26	1,535	1,537	1,511	1,513	34,800	1,513
2004-04-23	1,542	1,542	1,520	1,532	51,200	1,532
2004-04-22	1,520	1,535	1,505	1,512	82,100	1,512
2004-04-21	1,479	1,480	1,469	1,478	64,800	1,478
2004-04-20	1,470	1,470	1,451	1,468	55,700	1,468
2004-04-19	1,520	1,523	1,450	1,474	67,900	1,474
2004-04-16	1,500	1,510	1,491	1,510	64,800	1,510
2004-04-15	1,531	1,547	1,500	1,510	72,500	1,510
2004-04-14	1,544	1,554	1,517	1,545	78,400	1,545
2004-04-13	1,555	1,568	1,543	1,550	46,500	1,550
2004-04-12	1,551	1,563	1,530	1,553	71,600	1,553
2004-04-09	1,545	1,545	1,515	1,521	49,100	1,521
2004-04-08	1,538	1,595	1,523	1,549	50,800	1,549
2004-04-07	1,545	1,561	1,521	1,538	61,300	1,538
2004-04-06	1,580	1,583	1,541	1,553	132,600	1,553
2004-04-05	1,614	1,620	1,595	1,610	65,800	1,610
2004-04-02	1,581	1,636	1,581	1,616	64,300	1,616
2004-04-01	1,630	1,654	1,564	1,641	95,500	1,641
2004-03-31	1,556	1,594	1,555	1,594	77,500	1,594
2004-03-30	1,540	1,566	1,525	1,566	139,800	1,566
2004-03-29	1,514	1,531	1,510	1,531	62,500	1,531
2004-03-26	1,525	1,525	1,491	1,509	39,700	1,509
2004-03-25	1,488	1,519	1,477	1,492	82,000	1,492
2004-03-24	1,480	1,520	1,475	1,475	94,800	1,475
2004-03-23	1,481	1,507	1,462	1,480	32,600	1,480
2004-03-22	1,506	1,506	1,465	1,480	26,700	1,480
2004-03-19	1,510	1,519	1,485	1,508	60,100	1,508
2004-03-18	1,500	1,505	1,481	1,484	61,800	1,484
2004-03-17	1,512	1,530	1,511	1,528	44,000	1,528
2004-03-16	1,480	1,515	1,480	1,512	30,700	1,512
2004-03-15	1,534	1,534	1,507	1,510	33,400	1,510
2004-03-12	1,510	1,539	1,460	1,504	110,100	1,504
2004-03-11	1,520	1,548	1,515	1,540	102,900	1,540
2004-03-10	1,483	1,530	1,480	1,520	147,500	1,520
2004-03-09	1,474	1,492	1,474	1,480	34,700	1,480
2004-03-08	1,475	1,520	1,475	1,475	79,900	1,475
2004-03-05	1,463	1,487	1,434	1,445	43,600	1,445
2004-03-04	1,481	1,499	1,465	1,485	22,900	1,485
2004-03-03	1,490	1,490	1,442	1,461	83,500	1,461
2004-03-02	1,512	1,512	1,489	1,490	51,600	1,490
2004-03-01	1,478	1,527	1,477	1,512	51,500	1,512
2004-02-27	1,422	1,457	1,422	1,457	43,700	1,457
2004-02-26	1,397	1,425	1,397	1,420	30,500	1,420
2004-02-25	1,411	1,415	1,390	1,395	37,100	1,395
2004-02-24	1,444	1,444	1,400	1,406	31,900	1,406
2004-02-23	1,438	1,478	1,431	1,443	42,100	1,443
2004-02-20	1,479	1,498	1,470	1,478	13,700	1,478
2004-02-19	1,446	1,499	1,446	1,499	18,000	1,499
2004-02-18	1,499	1,499	1,485	1,486	24,100	1,486
2004-02-17	1,495	1,500	1,493	1,495	37,600	1,495
2004-02-16	1,530	1,530	1,470	1,495	77,100	1,495
2004-02-13	1,470	1,541	1,460	1,530	88,400	1,530
2004-02-12	1,418	1,470	1,418	1,470	114,100	1,470
2004-02-10	1,401	1,417	1,400	1,406	24,100	1,406
2004-02-09	1,400	1,412	1,385	1,400	20,600	1,400
2004-02-06	1,391	1,395	1,365	1,390	54,700	1,390
2004-02-05	1,356	1,414	1,356	1,411	87,200	1,411
2004-02-04	1,390	1,398	1,376	1,376	39,800	1,376
2004-02-03	1,389	1,389	1,345	1,376	25,300	1,376
2004-02-02	1,328	1,399	1,321	1,376	15,200	1,376
2004-01-30	1,327	1,358	1,327	1,340	38,300	1,340
2004-01-29	1,371	1,371	1,343	1,356	38,100	1,356
2004-01-28	1,340	1,375	1,321	1,364	36,300	1,364
2004-01-27	1,410	1,410	1,376	1,380	33,200	1,380
2004-01-26	1,415	1,415	1,386	1,412	37,200	1,412
2004-01-23	1,421	1,427	1,409	1,410	42,300	1,410
2004-01-22	1,420	1,420	1,398	1,401	89,100	1,401
2004-01-21	1,377	1,401	1,357	1,395	74,200	1,395
2004-01-20	1,388	1,388	1,357	1,357	42,000	1,357
2004-01-19	1,348	1,390	1,337	1,362	22,500	1,362
2004-01-16	1,320	1,358	1,318	1,322	35,800	1,322
2004-01-15	1,321	1,341	1,312	1,331	74,900	1,331
2004-01-14	1,349	1,349	1,308	1,309	60,800	1,309
2004-01-13	1,350	1,370	1,350	1,351	38,600	1,351
2004-01-09	1,400	1,405	1,390	1,390	29,600	1,390
2004-01-08	1,428	1,429	1,380	1,380	40,500	1,380
2004-01-07	1,454	1,454	1,420	1,427	21,100	1,427
2004-01-06	1,455	1,470	1,448	1,454	31,100	1,454
2004-01-05	1,449	1,449	1,428	1,444	7,900	1,444

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