7943 ニチハ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 509 | 540 | 506 | 527 | 16,500 | 527 |
| 2008-12-29 | 487 | 510 | 487 | 509 | 26,100 | 509 |
| 2008-12-26 | 487 | 492 | 480 | 487 | 9,100 | 487 |
| 2008-12-25 | 485 | 510 | 480 | 491 | 53,100 | 491 |
| 2008-12-24 | 449 | 463 | 445 | 460 | 18,100 | 460 |
| 2008-12-22 | 447 | 472 | 442 | 461 | 23,300 | 461 |
| 2008-12-19 | 460 | 464 | 435 | 440 | 38,700 | 440 |
| 2008-12-18 | 472 | 476 | 460 | 461 | 32,500 | 461 |
| 2008-12-17 | 502 | 508 | 466 | 477 | 43,900 | 477 |
| 2008-12-16 | 511 | 511 | 484 | 502 | 33,100 | 502 |
| 2008-12-15 | 487 | 519 | 482 | 507 | 67,500 | 507 |
| 2008-12-12 | 487 | 509 | 467 | 488 | 128,900 | 488 |
| 2008-12-11 | 485 | 486 | 457 | 486 | 82,900 | 486 |
| 2008-12-10 | 500 | 515 | 474 | 493 | 94,000 | 493 |
| 2008-12-09 | 513 | 513 | 461 | 488 | 66,500 | 488 |
| 2008-12-08 | 499 | 530 | 490 | 523 | 54,900 | 523 |
| 2008-12-05 | 473 | 500 | 473 | 489 | 42,500 | 489 |
| 2008-12-04 | 480 | 489 | 470 | 478 | 74,400 | 478 |
| 2008-12-03 | 516 | 522 | 479 | 490 | 75,100 | 490 |
| 2008-12-02 | 533 | 548 | 521 | 521 | 53,600 | 521 |
| 2008-12-01 | 609 | 609 | 580 | 593 | 17,500 | 593 |
| 2008-11-28 | 598 | 608 | 575 | 608 | 27,900 | 608 |
| 2008-11-27 | 602 | 610 | 586 | 598 | 22,500 | 598 |
| 2008-11-26 | 580 | 606 | 551 | 601 | 34,300 | 601 |
| 2008-11-25 | 607 | 609 | 549 | 579 | 36,100 | 579 |
| 2008-11-21 | 527 | 582 | 522 | 569 | 39,000 | 569 |
| 2008-11-20 | 575 | 576 | 545 | 547 | 25,300 | 547 |
| 2008-11-19 | 571 | 588 | 567 | 576 | 25,300 | 576 |
| 2008-11-18 | 559 | 585 | 559 | 571 | 27,000 | 571 |
| 2008-11-17 | 563 | 608 | 559 | 575 | 50,400 | 575 |
| 2008-11-14 | 531 | 580 | 521 | 573 | 52,700 | 573 |
| 2008-11-13 | 504 | 525 | 502 | 511 | 45,900 | 511 |
| 2008-11-12 | 535 | 547 | 521 | 537 | 48,200 | 537 |
| 2008-11-11 | 563 | 572 | 535 | 555 | 38,600 | 555 |
| 2008-11-10 | 530 | 563 | 521 | 561 | 47,200 | 561 |
| 2008-11-07 | 517 | 550 | 495 | 517 | 47,700 | 517 |
| 2008-11-06 | 544 | 544 | 502 | 521 | 51,400 | 521 |
| 2008-11-05 | 548 | 590 | 548 | 574 | 52,600 | 574 |
| 2008-11-04 | 526 | 532 | 500 | 528 | 44,500 | 528 |
| 2008-10-31 | 520 | 542 | 494 | 506 | 100,100 | 506 |
| 2008-10-30 | 445 | 500 | 445 | 500 | 38,200 | 500 |
| 2008-10-29 | 424 | 459 | 424 | 443 | 81,500 | 443 |
| 2008-10-28 | 410 | 431 | 400 | 420 | 54,500 | 420 |
| 2008-10-27 | 425 | 440 | 407 | 408 | 38,600 | 408 |
| 2008-10-24 | 519 | 519 | 461 | 461 | 40,000 | 461 |
| 2008-10-23 | 502 | 511 | 483 | 501 | 39,700 | 501 |
| 2008-10-22 | 571 | 581 | 512 | 512 | 40,000 | 512 |
| 2008-10-21 | 565 | 585 | 520 | 561 | 34,700 | 561 |
| 2008-10-20 | 544 | 549 | 506 | 549 | 35,800 | 549 |
| 2008-10-17 | 532 | 547 | 505 | 524 | 63,200 | 524 |
| 2008-10-16 | 564 | 564 | 484 | 492 | 60,400 | 492 |
| 2008-10-15 | 570 | 594 | 560 | 584 | 51,300 | 584 |
| 2008-10-14 | 580 | 589 | 558 | 562 | 55,400 | 562 |
| 2008-10-10 | 541 | 559 | 515 | 527 | 39,600 | 527 |
| 2008-10-09 | 580 | 600 | 556 | 561 | 52,200 | 561 |
| 2008-10-08 | 631 | 637 | 568 | 571 | 45,300 | 571 |
| 2008-10-07 | 621 | 687 | 610 | 641 | 45,800 | 641 |
| 2008-10-06 | 670 | 675 | 634 | 637 | 28,800 | 637 |
| 2008-10-03 | 672 | 691 | 669 | 678 | 34,700 | 678 |
| 2008-10-02 | 741 | 760 | 679 | 680 | 50,500 | 680 |
| 2008-10-01 | 748 | 774 | 719 | 751 | 26,800 | 751 |
| 2008-09-30 | 695 | 735 | 695 | 734 | 24,700 | 734 |
| 2008-09-29 | 771 | 786 | 736 | 737 | 45,700 | 737 |
| 2008-09-26 | 782 | 795 | 748 | 770 | 63,100 | 770 |
| 2008-09-25 | 735 | 794 | 728 | 784 | 49,600 | 784 |
| 2008-09-24 | 742 | 755 | 719 | 755 | 45,300 | 755 |
| 2008-09-22 | 753 | 759 | 709 | 713 | 29,900 | 713 |
| 2008-09-19 | 671 | 760 | 671 | 723 | 87,200 | 723 |
| 2008-09-18 | 639 | 694 | 636 | 692 | 77,300 | 692 |
| 2008-09-17 | 635 | 660 | 635 | 649 | 62,500 | 649 |
| 2008-09-16 | 697 | 697 | 634 | 635 | 121,100 | 635 |
| 2008-09-12 | 738 | 760 | 712 | 734 | 60,000 | 734 |
| 2008-09-11 | 731 | 751 | 722 | 734 | 40,600 | 734 |
| 2008-09-10 | 729 | 749 | 725 | 741 | 36,200 | 741 |
| 2008-09-09 | 774 | 790 | 741 | 749 | 26,000 | 749 |
| 2008-09-08 | 749 | 789 | 749 | 774 | 55,200 | 774 |
| 2008-09-05 | 757 | 780 | 744 | 749 | 37,800 | 749 |
| 2008-09-04 | 760 | 769 | 750 | 757 | 34,000 | 757 |
| 2008-09-03 | 763 | 784 | 762 | 770 | 38,200 | 770 |
| 2008-09-02 | 780 | 789 | 753 | 758 | 62,300 | 758 |
| 2008-09-01 | 781 | 795 | 781 | 783 | 28,200 | 783 |
| 2008-08-29 | 776 | 814 | 774 | 813 | 89,000 | 813 |
| 2008-08-28 | 777 | 777 | 758 | 771 | 16,400 | 771 |
| 2008-08-27 | 796 | 796 | 772 | 780 | 15,500 | 780 |
| 2008-08-26 | 795 | 795 | 763 | 790 | 17,100 | 790 |
| 2008-08-25 | 803 | 832 | 791 | 796 | 33,200 | 796 |
| 2008-08-22 | 769 | 778 | 753 | 763 | 23,600 | 763 |
| 2008-08-21 | 757 | 767 | 754 | 754 | 17,700 | 754 |
| 2008-08-20 | 757 | 772 | 755 | 767 | 23,100 | 767 |
| 2008-08-19 | 752 | 773 | 752 | 757 | 24,100 | 757 |
| 2008-08-18 | 771 | 809 | 771 | 782 | 47,100 | 782 |
| 2008-08-15 | 755 | 774 | 753 | 767 | 20,600 | 767 |
| 2008-08-14 | 752 | 774 | 752 | 754 | 27,600 | 754 |
| 2008-08-13 | 770 | 772 | 748 | 753 | 36,900 | 753 |
| 2008-08-12 | 800 | 801 | 773 | 778 | 59,000 | 778 |
| 2008-08-11 | 811 | 824 | 801 | 801 | 73,100 | 801 |
| 2008-08-08 | 810 | 845 | 810 | 827 | 46,900 | 827 |
| 2008-08-07 | 845 | 855 | 819 | 827 | 47,400 | 827 |
| 2008-08-06 | 854 | 870 | 845 | 852 | 53,600 | 852 |
| 2008-08-05 | 844 | 858 | 838 | 841 | 33,800 | 841 |
| 2008-08-04 | 870 | 871 | 841 | 843 | 40,600 | 843 |
| 2008-08-01 | 898 | 899 | 871 | 876 | 38,800 | 876 |
| 2008-07-31 | 885 | 922 | 870 | 905 | 43,900 | 905 |
| 2008-07-30 | 853 | 890 | 851 | 882 | 29,700 | 882 |
| 2008-07-29 | 850 | 857 | 830 | 848 | 27,200 | 848 |
| 2008-07-28 | 892 | 892 | 853 | 865 | 22,600 | 865 |
| 2008-07-25 | 908 | 908 | 867 | 883 | 33,900 | 883 |
| 2008-07-24 | 896 | 899 | 878 | 899 | 40,700 | 899 |
| 2008-07-23 | 870 | 892 | 868 | 875 | 44,400 | 875 |
| 2008-07-22 | 872 | 893 | 855 | 875 | 31,500 | 875 |
| 2008-07-18 | 877 | 877 | 848 | 855 | 27,600 | 855 |
| 2008-07-17 | 854 | 879 | 854 | 869 | 27,600 | 869 |
| 2008-07-16 | 864 | 876 | 849 | 853 | 16,400 | 853 |
| 2008-07-15 | 861 | 871 | 840 | 843 | 36,300 | 843 |
| 2008-07-14 | 860 | 912 | 852 | 861 | 36,800 | 861 |
| 2008-07-11 | 852 | 895 | 835 | 870 | 35,000 | 870 |
| 2008-07-10 | 869 | 886 | 858 | 862 | 31,600 | 862 |
| 2008-07-09 | 909 | 926 | 866 | 868 | 47,100 | 868 |
| 2008-07-08 | 911 | 923 | 880 | 882 | 43,700 | 882 |
| 2008-07-07 | 904 | 916 | 894 | 910 | 19,200 | 910 |
| 2008-07-04 | 896 | 917 | 892 | 914 | 30,800 | 914 |
| 2008-07-03 | 904 | 914 | 881 | 893 | 24,500 | 893 |
| 2008-07-02 | 923 | 924 | 880 | 901 | 42,000 | 901 |
| 2008-07-01 | 932 | 964 | 932 | 939 | 20,000 | 939 |
| 2008-06-30 | 946 | 955 | 931 | 935 | 34,100 | 935 |
| 2008-06-27 | 950 | 957 | 902 | 926 | 59,900 | 926 |
| 2008-06-26 | 998 | 1,000 | 965 | 969 | 40,900 | 969 |
| 2008-06-25 | 1,004 | 1,004 | 939 | 992 | 77,300 | 992 |
| 2008-06-24 | 974 | 1,000 | 974 | 994 | 36,300 | 994 |
| 2008-06-23 | 971 | 983 | 961 | 974 | 32,900 | 974 |
| 2008-06-20 | 980 | 984 | 969 | 978 | 53,000 | 978 |
| 2008-06-19 | 1,024 | 1,024 | 987 | 1,000 | 58,300 | 1,000 |
| 2008-06-18 | 1,009 | 1,040 | 1,001 | 1,024 | 72,600 | 1,024 |
| 2008-06-17 | 1,028 | 1,030 | 1,001 | 1,010 | 74,200 | 1,010 |
| 2008-06-16 | 997 | 1,010 | 988 | 1,009 | 50,500 | 1,009 |
| 2008-06-13 | 1,000 | 1,010 | 963 | 977 | 83,400 | 977 |
| 2008-06-12 | 984 | 1,014 | 984 | 1,010 | 76,500 | 1,010 |
| 2008-06-11 | 992 | 1,001 | 972 | 984 | 46,000 | 984 |
| 2008-06-10 | 1,015 | 1,026 | 965 | 982 | 68,200 | 982 |
| 2008-06-09 | 1,030 | 1,030 | 1,013 | 1,013 | 46,400 | 1,013 |
| 2008-06-06 | 1,051 | 1,055 | 1,010 | 1,037 | 72,600 | 1,037 |
| 2008-06-05 | 1,057 | 1,060 | 1,034 | 1,051 | 98,200 | 1,051 |
| 2008-06-04 | 1,014 | 1,069 | 1,010 | 1,057 | 75,100 | 1,057 |
| 2008-06-03 | 1,017 | 1,024 | 1,003 | 1,014 | 74,900 | 1,014 |
| 2008-06-02 | 1,000 | 1,026 | 993 | 1,016 | 51,600 | 1,016 |
| 2008-05-30 | 1,000 | 1,014 | 986 | 1,006 | 55,900 | 1,006 |
| 2008-05-29 | 970 | 999 | 962 | 996 | 61,900 | 996 |
| 2008-05-28 | 965 | 980 | 953 | 955 | 55,800 | 955 |
| 2008-05-27 | 962 | 983 | 955 | 983 | 38,400 | 983 |
| 2008-05-26 | 974 | 990 | 953 | 958 | 53,800 | 958 |
| 2008-05-23 | 999 | 999 | 970 | 971 | 73,400 | 971 |
| 2008-05-22 | 978 | 1,000 | 970 | 999 | 100,800 | 999 |
| 2008-05-21 | 1,010 | 1,023 | 972 | 977 | 141,100 | 977 |
| 2008-05-20 | 990 | 1,023 | 985 | 1,013 | 133,500 | 1,013 |
| 2008-05-19 | 1,053 | 1,054 | 1,020 | 1,029 | 128,300 | 1,029 |
| 2008-05-16 | 1,060 | 1,084 | 1,040 | 1,055 | 235,100 | 1,055 |
| 2008-05-15 | 1,029 | 1,090 | 1,027 | 1,055 | 233,000 | 1,055 |
| 2008-05-14 | 955 | 1,041 | 945 | 1,030 | 101,100 | 1,030 |
| 2008-05-13 | 903 | 950 | 903 | 946 | 73,400 | 946 |
| 2008-05-12 | 898 | 924 | 890 | 921 | 61,300 | 921 |
| 2008-05-09 | 933 | 935 | 912 | 913 | 77,900 | 913 |
| 2008-05-08 | 925 | 932 | 916 | 926 | 39,000 | 926 |
| 2008-05-07 | 909 | 930 | 909 | 924 | 48,700 | 924 |
| 2008-05-02 | 894 | 913 | 893 | 908 | 22,600 | 908 |
| 2008-05-01 | 870 | 892 | 868 | 883 | 30,300 | 883 |
| 2008-04-30 | 847 | 908 | 847 | 880 | 71,000 | 880 |
| 2008-04-28 | 853 | 870 | 847 | 856 | 48,300 | 856 |
| 2008-04-25 | 870 | 880 | 855 | 862 | 50,400 | 862 |
| 2008-04-24 | 850 | 870 | 840 | 848 | 35,900 | 848 |
| 2008-04-23 | 847 | 881 | 847 | 851 | 33,600 | 851 |
| 2008-04-22 | 885 | 885 | 842 | 851 | 53,400 | 851 |
| 2008-04-21 | 880 | 919 | 880 | 892 | 50,700 | 892 |
| 2008-04-18 | 858 | 876 | 856 | 874 | 28,300 | 874 |
| 2008-04-17 | 858 | 872 | 858 | 863 | 69,100 | 863 |
| 2008-04-16 | 827 | 854 | 822 | 847 | 100,900 | 847 |
| 2008-04-15 | 834 | 841 | 805 | 817 | 58,700 | 817 |
| 2008-04-14 | 822 | 847 | 822 | 833 | 78,300 | 833 |
| 2008-04-11 | 850 | 874 | 850 | 872 | 118,000 | 872 |
| 2008-04-10 | 874 | 874 | 833 | 833 | 87,300 | 833 |
| 2008-04-09 | 911 | 914 | 868 | 882 | 90,400 | 882 |
| 2008-04-08 | 931 | 943 | 916 | 917 | 67,400 | 917 |
| 2008-04-07 | 954 | 954 | 924 | 946 | 109,800 | 946 |
| 2008-04-04 | 986 | 996 | 974 | 979 | 37,900 | 979 |
| 2008-04-03 | 990 | 1,009 | 989 | 1,006 | 75,100 | 1,006 |
| 2008-04-02 | 944 | 996 | 944 | 991 | 101,000 | 991 |
| 2008-04-01 | 932 | 950 | 928 | 934 | 95,300 | 934 |
| 2008-03-31 | 935 | 943 | 913 | 938 | 102,300 | 938 |
| 2008-03-28 | 940 | 948 | 912 | 939 | 126,300 | 939 |
| 2008-03-27 | 946 | 953 | 926 | 949 | 127,100 | 949 |
| 2008-03-26 | 900 | 950 | 900 | 950 | 73,500 | 950 |
| 2008-03-25 | 904 | 927 | 894 | 927 | 59,000 | 927 |
| 2008-03-24 | 879 | 901 | 871 | 894 | 135,100 | 894 |
| 2008-03-21 | 819 | 868 | 819 | 862 | 276,800 | 862 |
| 2008-03-19 | 802 | 819 | 800 | 819 | 123,800 | 819 |
| 2008-03-18 | 732 | 772 | 732 | 762 | 79,100 | 762 |
| 2008-03-17 | 725 | 742 | 703 | 722 | 98,700 | 722 |
| 2008-03-14 | 796 | 797 | 746 | 751 | 194,400 | 751 |
| 2008-03-13 | 833 | 837 | 788 | 797 | 130,100 | 797 |
| 2008-03-12 | 864 | 873 | 838 | 855 | 98,100 | 855 |
| 2008-03-11 | 798 | 868 | 780 | 854 | 145,700 | 854 |
| 2008-03-10 | 818 | 852 | 794 | 807 | 103,300 | 807 |
| 2008-03-07 | 848 | 864 | 821 | 825 | 130,000 | 825 |
| 2008-03-06 | 815 | 860 | 815 | 848 | 86,800 | 848 |
| 2008-03-05 | 834 | 837 | 814 | 821 | 66,300 | 821 |
| 2008-03-04 | 837 | 866 | 810 | 824 | 115,900 | 824 |
| 2008-03-03 | 830 | 864 | 815 | 845 | 124,600 | 845 |
| 2008-02-29 | 890 | 923 | 875 | 900 | 93,700 | 900 |
| 2008-02-28 | 875 | 931 | 863 | 916 | 170,500 | 916 |
| 2008-02-27 | 858 | 878 | 856 | 871 | 111,900 | 871 |
| 2008-02-26 | 880 | 880 | 849 | 857 | 125,700 | 857 |
| 2008-02-25 | 850 | 866 | 846 | 860 | 75,400 | 860 |
| 2008-02-22 | 817 | 840 | 815 | 834 | 66,400 | 834 |
| 2008-02-21 | 823 | 863 | 823 | 847 | 104,800 | 847 |
| 2008-02-20 | 841 | 858 | 794 | 795 | 143,400 | 795 |
| 2008-02-19 | 838 | 853 | 825 | 841 | 64,400 | 841 |
| 2008-02-18 | 846 | 859 | 825 | 828 | 75,700 | 828 |
| 2008-02-15 | 818 | 840 | 805 | 836 | 134,200 | 836 |
| 2008-02-14 | 831 | 833 | 807 | 823 | 102,800 | 823 |
| 2008-02-13 | 842 | 842 | 791 | 791 | 135,000 | 791 |
| 2008-02-12 | 765 | 793 | 759 | 782 | 137,800 | 782 |
| 2008-02-08 | 842 | 856 | 786 | 815 | 181,400 | 815 |
| 2008-02-07 | 880 | 895 | 834 | 862 | 241,300 | 862 |
| 2008-02-06 | 897 | 960 | 886 | 897 | 364,100 | 897 |
| 2008-02-05 | 940 | 977 | 915 | 927 | 193,000 | 927 |
| 2008-02-04 | 916 | 978 | 900 | 943 | 195,600 | 943 |
| 2008-02-01 | 1,045 | 1,045 | 932 | 946 | 322,600 | 946 |
| 2008-01-31 | 974 | 1,078 | 968 | 1,073 | 184,500 | 1,073 |
| 2008-01-30 | 1,000 | 1,033 | 981 | 984 | 138,100 | 984 |
| 2008-01-29 | 1,014 | 1,024 | 986 | 1,010 | 86,000 | 1,010 |
| 2008-01-28 | 987 | 1,006 | 975 | 985 | 116,300 | 985 |
| 2008-01-25 | 1,022 | 1,022 | 980 | 1,017 | 255,000 | 1,017 |
| 2008-01-24 | 928 | 1,005 | 928 | 1,002 | 188,000 | 1,002 |
| 2008-01-23 | 897 | 924 | 876 | 923 | 170,400 | 923 |
| 2008-01-22 | 896 | 903 | 863 | 867 | 196,900 | 867 |
| 2008-01-21 | 902 | 918 | 884 | 896 | 183,600 | 896 |
| 2008-01-18 | 854 | 907 | 829 | 892 | 221,900 | 892 |
| 2008-01-17 | 829 | 896 | 821 | 884 | 183,100 | 884 |
| 2008-01-16 | 850 | 851 | 805 | 817 | 216,600 | 817 |
| 2008-01-15 | 882 | 890 | 851 | 852 | 129,500 | 852 |
| 2008-01-11 | 880 | 889 | 856 | 882 | 221,500 | 882 |
| 2008-01-10 | 870 | 889 | 855 | 870 | 268,800 | 870 |
| 2008-01-09 | 860 | 902 | 847 | 896 | 204,100 | 896 |
| 2008-01-08 | 839 | 864 | 825 | 863 | 232,700 | 863 |
| 2008-01-07 | 851 | 856 | 832 | 845 | 276,100 | 845 |
| 2008-01-04 | 890 | 890 | 850 | 864 | 156,200 | 864 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
