7943 ニチハ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 591 | 591 | 575 | 575 | 41,600 | 575 |
| 2009-12-29 | 576 | 590 | 575 | 590 | 43,900 | 590 |
| 2009-12-28 | 590 | 595 | 578 | 578 | 34,700 | 578 |
| 2009-12-25 | 592 | 593 | 574 | 588 | 64,600 | 588 |
| 2009-12-24 | 565 | 590 | 565 | 583 | 56,700 | 583 |
| 2009-12-22 | 566 | 580 | 561 | 562 | 66,900 | 562 |
| 2009-12-21 | 567 | 567 | 558 | 558 | 32,300 | 558 |
| 2009-12-18 | 574 | 574 | 559 | 562 | 53,700 | 562 |
| 2009-12-17 | 588 | 589 | 569 | 569 | 48,300 | 569 |
| 2009-12-16 | 579 | 598 | 577 | 585 | 55,600 | 585 |
| 2009-12-15 | 558 | 605 | 556 | 579 | 196,700 | 579 |
| 2009-12-14 | 562 | 566 | 555 | 558 | 162,200 | 558 |
| 2009-12-11 | 551 | 566 | 551 | 562 | 264,000 | 562 |
| 2009-12-10 | 500 | 518 | 497 | 518 | 92,600 | 518 |
| 2009-12-09 | 482 | 494 | 478 | 487 | 27,200 | 487 |
| 2009-12-08 | 480 | 492 | 480 | 484 | 25,000 | 484 |
| 2009-12-07 | 490 | 494 | 477 | 485 | 33,500 | 485 |
| 2009-12-04 | 470 | 480 | 468 | 475 | 42,400 | 475 |
| 2009-12-03 | 439 | 469 | 438 | 465 | 70,800 | 465 |
| 2009-12-02 | 453 | 461 | 431 | 432 | 139,700 | 432 |
| 2009-12-01 | 454 | 468 | 451 | 458 | 92,600 | 458 |
| 2009-11-30 | 449 | 466 | 442 | 455 | 52,400 | 455 |
| 2009-11-27 | 463 | 463 | 442 | 449 | 30,600 | 449 |
| 2009-11-26 | 464 | 474 | 463 | 463 | 24,600 | 463 |
| 2009-11-25 | 460 | 471 | 459 | 461 | 44,000 | 461 |
| 2009-11-24 | 471 | 479 | 462 | 464 | 35,100 | 464 |
| 2009-11-20 | 459 | 471 | 459 | 462 | 34,600 | 462 |
| 2009-11-19 | 453 | 469 | 453 | 460 | 36,100 | 460 |
| 2009-11-18 | 455 | 471 | 455 | 457 | 37,400 | 457 |
| 2009-11-17 | 465 | 469 | 455 | 456 | 30,200 | 456 |
| 2009-11-16 | 483 | 489 | 470 | 470 | 21,000 | 470 |
| 2009-11-13 | 490 | 504 | 485 | 487 | 25,400 | 487 |
| 2009-11-12 | 503 | 503 | 491 | 492 | 26,900 | 492 |
| 2009-11-11 | 510 | 514 | 500 | 503 | 24,300 | 503 |
| 2009-11-10 | 520 | 528 | 511 | 511 | 29,000 | 511 |
| 2009-11-09 | 531 | 532 | 524 | 527 | 22,300 | 527 |
| 2009-11-06 | 559 | 559 | 538 | 538 | 24,900 | 538 |
| 2009-11-05 | 556 | 564 | 548 | 558 | 29,000 | 558 |
| 2009-11-04 | 544 | 555 | 539 | 555 | 35,100 | 555 |
| 2009-11-02 | 548 | 551 | 532 | 551 | 29,100 | 551 |
| 2009-10-30 | 561 | 561 | 551 | 553 | 23,600 | 553 |
| 2009-10-29 | 551 | 554 | 546 | 552 | 39,000 | 552 |
| 2009-10-28 | 562 | 572 | 560 | 562 | 48,800 | 562 |
| 2009-10-27 | 559 | 569 | 544 | 558 | 50,800 | 558 |
| 2009-10-26 | 556 | 573 | 550 | 559 | 33,700 | 559 |
| 2009-10-23 | 551 | 562 | 549 | 555 | 38,000 | 555 |
| 2009-10-22 | 554 | 557 | 544 | 557 | 31,900 | 557 |
| 2009-10-21 | 555 | 559 | 546 | 554 | 19,600 | 554 |
| 2009-10-20 | 558 | 568 | 556 | 560 | 16,400 | 560 |
| 2009-10-19 | 554 | 564 | 543 | 554 | 17,400 | 554 |
| 2009-10-16 | 551 | 560 | 548 | 554 | 23,900 | 554 |
| 2009-10-15 | 558 | 575 | 554 | 557 | 35,400 | 557 |
| 2009-10-14 | 567 | 567 | 550 | 554 | 30,500 | 554 |
| 2009-10-13 | 559 | 574 | 558 | 567 | 36,500 | 567 |
| 2009-10-09 | 554 | 567 | 546 | 563 | 25,600 | 563 |
| 2009-10-08 | 565 | 569 | 549 | 554 | 34,400 | 554 |
| 2009-10-07 | 551 | 568 | 548 | 561 | 33,500 | 561 |
| 2009-10-06 | 556 | 566 | 549 | 554 | 33,600 | 554 |
| 2009-10-05 | 573 | 580 | 552 | 559 | 28,600 | 559 |
| 2009-10-02 | 572 | 580 | 556 | 572 | 36,300 | 572 |
| 2009-10-01 | 604 | 621 | 591 | 600 | 22,000 | 600 |
| 2009-09-30 | 598 | 615 | 595 | 606 | 17,700 | 606 |
| 2009-09-29 | 600 | 607 | 588 | 599 | 32,600 | 599 |
| 2009-09-28 | 591 | 611 | 591 | 597 | 35,100 | 597 |
| 2009-09-25 | 635 | 636 | 610 | 610 | 34,000 | 610 |
| 2009-09-24 | 637 | 650 | 612 | 650 | 65,300 | 650 |
| 2009-09-18 | 620 | 620 | 586 | 615 | 54,700 | 615 |
| 2009-09-17 | 620 | 630 | 616 | 627 | 26,800 | 627 |
| 2009-09-16 | 647 | 653 | 626 | 626 | 35,000 | 626 |
| 2009-09-15 | 645 | 661 | 642 | 645 | 43,800 | 645 |
| 2009-09-14 | 680 | 681 | 641 | 657 | 49,400 | 657 |
| 2009-09-11 | 700 | 700 | 664 | 680 | 78,800 | 680 |
| 2009-09-10 | 713 | 714 | 690 | 700 | 40,300 | 700 |
| 2009-09-09 | 709 | 712 | 675 | 693 | 43,700 | 693 |
| 2009-09-08 | 709 | 721 | 700 | 703 | 34,600 | 703 |
| 2009-09-07 | 722 | 728 | 708 | 710 | 24,600 | 710 |
| 2009-09-04 | 731 | 731 | 701 | 702 | 41,300 | 702 |
| 2009-09-03 | 733 | 744 | 715 | 715 | 50,200 | 715 |
| 2009-09-02 | 760 | 760 | 720 | 733 | 48,900 | 733 |
| 2009-09-01 | 758 | 780 | 750 | 770 | 81,600 | 770 |
| 2009-08-31 | 730 | 762 | 730 | 758 | 64,000 | 758 |
| 2009-08-28 | 745 | 750 | 729 | 732 | 59,300 | 732 |
| 2009-08-27 | 751 | 751 | 710 | 725 | 40,200 | 725 |
| 2009-08-26 | 734 | 759 | 726 | 751 | 24,600 | 751 |
| 2009-08-25 | 733 | 734 | 720 | 727 | 19,300 | 727 |
| 2009-08-24 | 710 | 730 | 710 | 726 | 23,800 | 726 |
| 2009-08-21 | 714 | 714 | 693 | 701 | 32,500 | 701 |
| 2009-08-20 | 715 | 726 | 704 | 715 | 37,700 | 715 |
| 2009-08-19 | 696 | 710 | 691 | 708 | 35,200 | 708 |
| 2009-08-18 | 694 | 706 | 679 | 696 | 21,800 | 696 |
| 2009-08-17 | 724 | 724 | 690 | 692 | 34,900 | 692 |
| 2009-08-14 | 711 | 729 | 710 | 729 | 23,600 | 729 |
| 2009-08-13 | 723 | 728 | 709 | 712 | 15,400 | 712 |
| 2009-08-12 | 710 | 724 | 707 | 716 | 22,400 | 716 |
| 2009-08-11 | 720 | 734 | 714 | 730 | 23,900 | 730 |
| 2009-08-10 | 710 | 728 | 710 | 721 | 19,100 | 721 |
| 2009-08-07 | 717 | 728 | 711 | 720 | 22,800 | 720 |
| 2009-08-06 | 722 | 740 | 710 | 726 | 18,200 | 726 |
| 2009-08-05 | 720 | 736 | 718 | 733 | 13,900 | 733 |
| 2009-08-04 | 725 | 728 | 711 | 714 | 20,900 | 714 |
| 2009-08-03 | 732 | 740 | 717 | 731 | 20,800 | 731 |
| 2009-07-31 | 737 | 739 | 726 | 727 | 14,700 | 727 |
| 2009-07-30 | 741 | 749 | 725 | 727 | 20,500 | 727 |
| 2009-07-29 | 730 | 744 | 710 | 740 | 15,600 | 740 |
| 2009-07-28 | 742 | 746 | 726 | 740 | 10,500 | 740 |
| 2009-07-27 | 738 | 758 | 737 | 741 | 21,400 | 741 |
| 2009-07-24 | 718 | 750 | 718 | 728 | 28,500 | 728 |
| 2009-07-23 | 715 | 729 | 707 | 716 | 32,600 | 716 |
| 2009-07-22 | 708 | 720 | 701 | 706 | 28,600 | 706 |
| 2009-07-21 | 696 | 710 | 678 | 699 | 33,400 | 699 |
| 2009-07-17 | 679 | 685 | 673 | 677 | 23,000 | 677 |
| 2009-07-16 | 681 | 695 | 663 | 664 | 36,900 | 664 |
| 2009-07-15 | 659 | 679 | 656 | 662 | 49,900 | 662 |
| 2009-07-14 | 685 | 685 | 650 | 659 | 97,100 | 659 |
| 2009-07-13 | 722 | 722 | 684 | 684 | 65,800 | 684 |
| 2009-07-10 | 728 | 733 | 713 | 730 | 40,800 | 730 |
| 2009-07-09 | 700 | 726 | 683 | 713 | 42,500 | 713 |
| 2009-07-08 | 723 | 725 | 700 | 710 | 27,800 | 710 |
| 2009-07-07 | 735 | 746 | 731 | 732 | 18,800 | 732 |
| 2009-07-06 | 752 | 752 | 718 | 745 | 22,600 | 745 |
| 2009-07-03 | 749 | 770 | 730 | 752 | 25,200 | 752 |
| 2009-07-02 | 770 | 773 | 753 | 757 | 16,200 | 757 |
| 2009-07-01 | 750 | 776 | 750 | 766 | 14,800 | 766 |
| 2009-06-30 | 777 | 777 | 761 | 771 | 31,500 | 771 |
| 2009-06-29 | 760 | 776 | 742 | 749 | 20,500 | 749 |
| 2009-06-26 | 760 | 774 | 744 | 760 | 28,300 | 760 |
| 2009-06-25 | 740 | 770 | 736 | 770 | 53,000 | 770 |
| 2009-06-24 | 665 | 730 | 664 | 717 | 50,800 | 717 |
| 2009-06-23 | 671 | 678 | 667 | 668 | 23,200 | 668 |
| 2009-06-22 | 655 | 690 | 655 | 685 | 35,600 | 685 |
| 2009-06-19 | 660 | 672 | 654 | 658 | 29,200 | 658 |
| 2009-06-18 | 664 | 668 | 646 | 657 | 15,200 | 657 |
| 2009-06-17 | 625 | 672 | 625 | 671 | 45,500 | 671 |
| 2009-06-16 | 658 | 658 | 623 | 635 | 52,700 | 635 |
| 2009-06-15 | 654 | 680 | 621 | 678 | 37,400 | 678 |
| 2009-06-12 | 675 | 685 | 650 | 662 | 60,600 | 662 |
| 2009-06-11 | 645 | 678 | 645 | 660 | 28,800 | 660 |
| 2009-06-10 | 629 | 651 | 619 | 646 | 46,300 | 646 |
| 2009-06-09 | 620 | 640 | 617 | 619 | 50,600 | 619 |
| 2009-06-08 | 630 | 638 | 618 | 630 | 27,400 | 630 |
| 2009-06-05 | 632 | 635 | 630 | 632 | 25,700 | 632 |
| 2009-06-04 | 634 | 650 | 622 | 625 | 58,100 | 625 |
| 2009-06-03 | 614 | 635 | 613 | 630 | 38,400 | 630 |
| 2009-06-02 | 625 | 635 | 610 | 619 | 72,200 | 619 |
| 2009-06-01 | 585 | 620 | 584 | 602 | 78,500 | 602 |
| 2009-05-29 | 580 | 589 | 572 | 584 | 71,700 | 584 |
| 2009-05-28 | 560 | 581 | 560 | 579 | 64,200 | 579 |
| 2009-05-27 | 579 | 579 | 567 | 568 | 29,400 | 568 |
| 2009-05-26 | 570 | 575 | 564 | 573 | 37,000 | 573 |
| 2009-05-25 | 574 | 574 | 567 | 568 | 31,100 | 568 |
| 2009-05-22 | 564 | 571 | 553 | 565 | 24,900 | 565 |
| 2009-05-21 | 566 | 572 | 552 | 569 | 38,600 | 569 |
| 2009-05-20 | 565 | 570 | 550 | 570 | 97,300 | 570 |
| 2009-05-19 | 528 | 600 | 526 | 559 | 136,000 | 559 |
| 2009-05-18 | 524 | 524 | 507 | 518 | 56,500 | 518 |
| 2009-05-15 | 528 | 537 | 522 | 530 | 43,200 | 530 |
| 2009-05-14 | 541 | 547 | 520 | 530 | 55,400 | 530 |
| 2009-05-13 | 577 | 584 | 534 | 548 | 75,200 | 548 |
| 2009-05-12 | 561 | 594 | 561 | 576 | 77,600 | 576 |
| 2009-05-11 | 556 | 570 | 552 | 569 | 59,300 | 569 |
| 2009-05-08 | 561 | 562 | 543 | 554 | 80,500 | 554 |
| 2009-05-07 | 566 | 573 | 563 | 566 | 36,800 | 566 |
| 2009-05-01 | 556 | 559 | 541 | 549 | 36,300 | 549 |
| 2009-04-30 | 551 | 551 | 515 | 546 | 102,400 | 546 |
| 2009-04-28 | 551 | 552 | 491 | 491 | 68,700 | 491 |
| 2009-04-27 | 557 | 565 | 544 | 545 | 33,000 | 545 |
| 2009-04-24 | 573 | 574 | 548 | 553 | 79,700 | 553 |
| 2009-04-23 | 581 | 582 | 572 | 582 | 49,500 | 582 |
| 2009-04-22 | 584 | 593 | 571 | 582 | 39,300 | 582 |
| 2009-04-21 | 587 | 594 | 560 | 584 | 44,300 | 584 |
| 2009-04-20 | 600 | 600 | 590 | 597 | 21,400 | 597 |
| 2009-04-17 | 600 | 615 | 598 | 601 | 28,900 | 601 |
| 2009-04-16 | 615 | 615 | 597 | 603 | 33,900 | 603 |
| 2009-04-15 | 607 | 620 | 595 | 601 | 28,500 | 601 |
| 2009-04-14 | 623 | 623 | 598 | 608 | 41,400 | 608 |
| 2009-04-13 | 635 | 646 | 626 | 627 | 19,900 | 627 |
| 2009-04-10 | 655 | 655 | 618 | 625 | 31,800 | 625 |
| 2009-04-09 | 649 | 649 | 630 | 648 | 21,600 | 648 |
| 2009-04-08 | 660 | 664 | 634 | 634 | 32,000 | 634 |
| 2009-04-07 | 671 | 681 | 661 | 666 | 33,900 | 666 |
| 2009-04-06 | 703 | 714 | 672 | 681 | 30,100 | 681 |
| 2009-04-03 | 720 | 720 | 691 | 712 | 23,900 | 712 |
| 2009-04-02 | 720 | 720 | 702 | 710 | 33,600 | 710 |
| 2009-04-01 | 694 | 720 | 664 | 720 | 22,900 | 720 |
| 2009-03-31 | 693 | 709 | 685 | 694 | 29,900 | 694 |
| 2009-03-30 | 708 | 730 | 692 | 692 | 22,800 | 692 |
| 2009-03-27 | 700 | 718 | 695 | 700 | 49,800 | 700 |
| 2009-03-26 | 660 | 694 | 660 | 682 | 46,600 | 682 |
| 2009-03-25 | 657 | 659 | 640 | 656 | 44,000 | 656 |
| 2009-03-24 | 637 | 640 | 611 | 637 | 69,100 | 637 |
| 2009-03-23 | 634 | 635 | 574 | 607 | 126,800 | 607 |
| 2009-03-19 | 700 | 700 | 662 | 664 | 16,400 | 664 |
| 2009-03-18 | 684 | 687 | 662 | 670 | 28,200 | 670 |
| 2009-03-17 | 686 | 699 | 681 | 693 | 19,200 | 693 |
| 2009-03-16 | 650 | 679 | 647 | 669 | 28,900 | 669 |
| 2009-03-13 | 607 | 650 | 607 | 636 | 63,500 | 636 |
| 2009-03-12 | 630 | 643 | 629 | 637 | 27,600 | 637 |
| 2009-03-11 | 625 | 635 | 617 | 625 | 20,700 | 625 |
| 2009-03-10 | 592 | 608 | 592 | 595 | 9,000 | 595 |
| 2009-03-09 | 619 | 625 | 608 | 612 | 11,200 | 612 |
| 2009-03-06 | 634 | 635 | 617 | 621 | 31,000 | 621 |
| 2009-03-05 | 626 | 640 | 607 | 635 | 34,200 | 635 |
| 2009-03-04 | 577 | 623 | 574 | 616 | 24,200 | 616 |
| 2009-03-03 | 592 | 592 | 573 | 585 | 21,300 | 585 |
| 2009-03-02 | 577 | 603 | 577 | 591 | 23,300 | 591 |
| 2009-02-27 | 618 | 618 | 592 | 597 | 25,400 | 597 |
| 2009-02-26 | 623 | 631 | 599 | 618 | 23,100 | 618 |
| 2009-02-25 | 630 | 630 | 615 | 624 | 41,300 | 624 |
| 2009-02-24 | 585 | 595 | 584 | 595 | 21,500 | 595 |
| 2009-02-23 | 566 | 595 | 566 | 584 | 23,600 | 584 |
| 2009-02-20 | 590 | 602 | 576 | 578 | 18,100 | 578 |
| 2009-02-19 | 599 | 599 | 571 | 595 | 21,800 | 595 |
| 2009-02-18 | 588 | 606 | 567 | 599 | 27,000 | 599 |
| 2009-02-17 | 580 | 605 | 570 | 590 | 29,200 | 590 |
| 2009-02-16 | 568 | 580 | 560 | 580 | 25,500 | 580 |
| 2009-02-13 | 570 | 575 | 561 | 568 | 24,300 | 568 |
| 2009-02-12 | 571 | 590 | 556 | 564 | 41,000 | 564 |
| 2009-02-10 | 580 | 628 | 570 | 608 | 38,900 | 608 |
| 2009-02-09 | 600 | 610 | 582 | 585 | 24,600 | 585 |
| 2009-02-06 | 605 | 614 | 595 | 610 | 25,100 | 610 |
| 2009-02-05 | 619 | 650 | 600 | 624 | 27,800 | 624 |
| 2009-02-04 | 617 | 629 | 593 | 629 | 17,500 | 629 |
| 2009-02-03 | 600 | 619 | 581 | 618 | 17,800 | 618 |
| 2009-02-02 | 584 | 600 | 569 | 590 | 19,000 | 590 |
| 2009-01-30 | 589 | 599 | 581 | 584 | 22,400 | 584 |
| 2009-01-29 | 608 | 616 | 592 | 608 | 31,100 | 608 |
| 2009-01-28 | 601 | 621 | 591 | 598 | 36,000 | 598 |
| 2009-01-27 | 580 | 650 | 579 | 631 | 76,400 | 631 |
| 2009-01-26 | 569 | 580 | 541 | 578 | 20,900 | 578 |
| 2009-01-23 | 575 | 575 | 510 | 568 | 40,200 | 568 |
| 2009-01-22 | 564 | 576 | 551 | 573 | 38,200 | 573 |
| 2009-01-21 | 533 | 564 | 533 | 555 | 32,800 | 555 |
| 2009-01-20 | 555 | 556 | 540 | 553 | 19,700 | 553 |
| 2009-01-19 | 549 | 560 | 530 | 556 | 23,000 | 556 |
| 2009-01-16 | 523 | 546 | 523 | 546 | 36,000 | 546 |
| 2009-01-15 | 507 | 537 | 500 | 528 | 42,800 | 528 |
| 2009-01-14 | 492 | 521 | 475 | 516 | 29,600 | 516 |
| 2009-01-13 | 482 | 499 | 475 | 487 | 41,300 | 487 |
| 2009-01-09 | 509 | 510 | 492 | 494 | 21,100 | 494 |
| 2009-01-08 | 499 | 511 | 496 | 502 | 33,300 | 502 |
| 2009-01-07 | 507 | 525 | 501 | 517 | 36,000 | 517 |
| 2009-01-06 | 512 | 522 | 499 | 501 | 15,400 | 501 |
| 2009-01-05 | 538 | 542 | 500 | 502 | 15,400 | 502 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
