7943 ニチハ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	653	663	647	663	167,300	663
2010-12-29	631	653	631	652	206,300	652
2010-12-28	625	629	620	624	172,100	624
2010-12-27	632	635	620	632	152,800	632
2010-12-24	646	646	630	632	206,800	632
2010-12-22	654	659	635	646	333,500	646
2010-12-21	678	678	655	660	106,000	660
2010-12-20	673	685	666	677	101,400	677
2010-12-17	690	690	681	681	173,500	681
2010-12-16	674	689	663	689	206,200	689
2010-12-15	662	670	653	670	177,300	670
2010-12-14	653	663	648	662	189,800	662
2010-12-13	627	647	627	645	136,200	645
2010-12-10	621	632	616	630	161,000	630
2010-12-09	643	643	624	626	182,800	626
2010-12-08	639	649	630	639	185,500	639
2010-12-07	656	659	638	647	192,000	647
2010-12-06	650	672	649	666	124,900	666
2010-12-03	659	663	645	650	158,800	650
2010-12-02	653	670	653	659	212,500	659
2010-12-01	639	642	622	636	222,400	636
2010-11-30	673	679	633	646	398,900	646
2010-11-29	675	688	652	680	262,700	680
2010-11-26	654	698	654	679	493,800	679
2010-11-25	624	649	624	644	237,000	644
2010-11-24	585	622	582	620	245,200	620
2010-11-22	586	600	582	598	111,700	598
2010-11-19	585	585	574	581	96,900	581
2010-11-18	561	582	554	582	187,400	582
2010-11-17	519	559	510	552	298,400	552
2010-11-16	549	556	526	528	275,600	528
2010-11-15	565	571	548	553	129,700	553
2010-11-12	560	570	557	565	133,700	565
2010-11-11	586	591	550	560	231,400	560
2010-11-10	591	606	580	591	134,000	591
2010-11-09	599	603	586	590	104,500	590
2010-11-08	580	604	571	599	227,100	599
2010-11-05	619	629	613	620	73,500	620
2010-11-04	605	630	605	609	62,900	609
2010-11-02	608	613	594	597	84,300	597
2010-11-01	635	635	610	611	55,400	611
2010-10-29	622	637	606	634	86,600	634
2010-10-28	642	642	616	630	171,000	630
2010-10-27	642	649	636	646	70,500	646
2010-10-26	650	654	639	644	88,800	644
2010-10-25	662	668	645	651	80,400	651
2010-10-22	630	665	630	657	133,000	657
2010-10-21	642	645	631	639	108,200	639
2010-10-20	641	646	624	644	90,900	644
2010-10-19	635	645	620	643	183,600	643
2010-10-18	615	640	615	631	106,400	631
2010-10-15	607	627	594	621	147,600	621
2010-10-14	601	608	587	605	116,200	605
2010-10-13	585	599	584	597	126,100	597
2010-10-12	602	606	578	583	158,500	583
2010-10-08	626	634	604	606	259,400	606
2010-10-07	636	657	620	626	82,900	626
2010-10-06	630	641	625	635	82,000	635
2010-10-05	631	634	606	625	153,900	625
2010-10-04	655	672	633	641	116,900	641
2010-10-01	678	678	652	655	192,000	655
2010-09-30	704	711	681	683	106,500	683
2010-09-29	690	711	679	703	193,300	703
2010-09-28	676	688	670	687	94,600	687
2010-09-27	662	677	653	674	173,200	674
2010-09-24	628	666	626	662	245,300	662
2010-09-22	620	628	614	621	104,700	621
2010-09-21	642	643	621	626	69,600	626
2010-09-17	643	643	628	633	98,100	633
2010-09-16	629	649	629	640	101,100	640
2010-09-15	622	646	616	626	184,200	626
2010-09-14	589	622	580	622	140,200	622
2010-09-13	594	597	582	588	55,100	588
2010-09-10	593	598	589	593	93,500	593
2010-09-09	597	597	581	593	88,400	593
2010-09-08	584	590	566	588	105,200	588
2010-09-07	593	605	587	596	95,300	596
2010-09-06	609	611	600	601	92,900	601
2010-09-03	581	614	579	600	170,000	600
2010-09-02	586	588	565	588	137,400	588
2010-09-01	545	578	537	573	168,700	573
2010-08-31	555	560	549	553	122,300	553
2010-08-30	555	579	554	565	158,100	565
2010-08-27	550	554	534	545	204,300	545
2010-08-26	567	577	556	560	123,700	560
2010-08-25	586	586	567	567	130,000	567
2010-08-24	581	588	578	588	77,200	588
2010-08-23	591	594	587	590	96,100	590
2010-08-20	594	595	588	591	157,100	591
2010-08-19	596	603	594	598	150,200	598
2010-08-18	615	620	597	600	338,800	600
2010-08-17	618	629	604	613	187,400	613
2010-08-16	647	647	625	628	92,800	628
2010-08-13	654	654	636	649	93,400	649
2010-08-12	640	652	638	649	61,600	649
2010-08-11	664	668	648	651	184,800	651
2010-08-10	661	676	658	664	168,000	664
2010-08-09	656	668	653	662	158,200	662
2010-08-06	659	671	650	666	218,400	666
2010-08-05	705	706	669	669	275,500	669
2010-08-04	717	720	701	706	139,600	706
2010-08-03	722	736	713	720	100,700	720
2010-08-02	730	741	699	707	110,100	707
2010-07-30	745	747	729	734	62,400	734
2010-07-29	750	757	746	754	52,000	754
2010-07-28	757	766	749	765	75,000	765
2010-07-27	741	762	739	755	75,300	755
2010-07-26	749	754	741	747	52,400	747
2010-07-23	766	766	732	739	150,700	739
2010-07-22	741	755	741	751	122,300	751
2010-07-21	775	776	736	742	163,100	742
2010-07-20	791	818	771	778	217,600	778
2010-07-16	754	794	754	791	232,000	791
2010-07-15	737	776	735	764	249,900	764
2010-07-14	743	745	730	736	100,500	736
2010-07-13	737	740	722	731	135,700	731
2010-07-12	761	765	734	740	165,400	740
2010-07-09	785	790	758	770	140,700	770
2010-07-08	793	807	775	786	137,200	786
2010-07-07	782	782	756	765	93,200	765
2010-07-06	783	783	760	780	98,900	780
2010-07-05	775	789	766	783	145,900	783
2010-07-02	773	785	768	781	136,200	781
2010-07-01	790	799	776	782	139,500	782
2010-06-30	778	809	764	805	247,100	805
2010-06-29	825	841	782	799	219,000	799
2010-06-28	831	844	820	835	162,300	835
2010-06-25	853	862	829	840	176,300	840
2010-06-24	885	892	864	868	134,600	868
2010-06-23	895	900	883	886	70,200	886
2010-06-22	900	917	890	903	177,300	903
2010-06-21	914	937	902	912	266,000	912
2010-06-18	915	932	906	918	117,800	918
2010-06-17	944	944	921	923	130,500	923
2010-06-16	944	960	941	954	102,000	954
2010-06-15	961	976	937	942	151,500	942
2010-06-14	967	968	952	961	119,900	961
2010-06-11	950	958	932	953	198,900	953
2010-06-10	902	932	889	928	240,200	928
2010-06-09	913	914	884	893	126,400	893
2010-06-08	892	918	886	906	513,400	906
2010-06-07	950	955	890	892	336,200	892
2010-06-04	956	984	956	965	188,700	965
2010-06-03	909	975	903	955	272,900	955
2010-06-02	894	918	885	894	120,200	894
2010-06-01	928	928	871	894	172,200	894
2010-05-31	845	930	845	930	292,700	930
2010-05-28	850	867	843	860	374,600	860
2010-05-27	867	868	835	842	163,400	842
2010-05-26	887	888	830	872	207,800	872
2010-05-25	854	876	817	861	247,900	861
2010-05-24	816	849	799	842	151,000	842
2010-05-21	830	831	797	811	162,000	811
2010-05-20	840	869	831	858	173,900	858
2010-05-19	869	873	822	836	226,100	836
2010-05-18	910	923	854	884	252,100	884
2010-05-17	925	933	885	923	293,300	923
2010-05-14	892	916	872	912	190,700	912
2010-05-13	869	920	866	915	140,800	915
2010-05-12	873	890	859	860	106,200	860
2010-05-11	911	915	877	879	85,900	879
2010-05-10	898	905	876	896	138,200	896
2010-05-07	894	907	866	902	187,100	902
2010-05-06	950	950	906	909	149,200	909
2010-04-30	959	971	942	958	224,300	958
2010-04-28	875	940	861	935	287,200	935
2010-04-27	875	918	856	889	412,900	889
2010-04-26	863	890	849	860	187,100	860
2010-04-23	810	883	808	863	334,200	863
2010-04-22	808	808	792	798	120,900	798
2010-04-21	777	811	777	808	142,100	808
2010-04-20	777	781	770	772	81,600	772
2010-04-19	769	788	765	766	115,700	766
2010-04-16	796	808	785	787	179,800	787
2010-04-15	808	813	792	796	148,900	796
2010-04-14	825	833	799	808	165,000	808
2010-04-13	815	835	808	830	158,200	830
2010-04-12	806	830	802	815	185,800	815
2010-04-09	806	806	781	798	130,900	798
2010-04-08	830	830	805	806	95,500	806
2010-04-07	843	844	825	830	88,900	830
2010-04-06	844	846	834	843	69,500	843
2010-04-05	840	854	831	844	132,800	844
2010-04-02	846	846	821	840	95,900	840
2010-04-01	841	853	824	846	116,700	846
2010-03-31	853	858	840	842	66,300	842
2010-03-30	814	848	809	846	148,500	846
2010-03-29	794	815	782	806	127,900	806
2010-03-26	770	804	760	803	178,400	803
2010-03-25	752	773	752	770	175,200	770
2010-03-24	777	785	757	760	223,700	760
2010-03-23	730	780	715	774	115,500	774
2010-03-19	736	740	712	737	63,900	737
2010-03-18	740	740	720	721	70,600	721
2010-03-17	742	748	730	740	66,000	740
2010-03-16	742	762	737	739	49,400	739
2010-03-15	762	772	745	748	146,800	748
2010-03-12	770	784	768	777	202,700	777
2010-03-11	730	755	729	753	124,000	753
2010-03-10	728	733	726	729	85,200	729
2010-03-09	730	734	728	729	141,200	729
2010-03-08	730	744	729	738	177,800	738
2010-03-05	690	712	689	706	99,500	706
2010-03-04	682	692	677	682	33,100	682
2010-03-03	680	690	675	688	98,800	688
2010-03-02	662	674	655	670	85,400	670
2010-03-01	652	685	651	672	169,600	672
2010-02-26	640	662	635	652	124,500	652
2010-02-25	643	649	636	639	93,500	639
2010-02-24	627	649	627	643	94,800	643
2010-02-23	619	639	606	637	114,500	637
2010-02-22	616	622	607	619	76,200	619
2010-02-19	629	629	596	597	67,600	597
2010-02-18	622	624	611	619	99,100	619
2010-02-17	621	628	612	620	91,100	620
2010-02-16	643	648	612	615	90,500	615
2010-02-15	668	675	628	633	96,900	633
2010-02-12	675	678	653	659	144,100	659
2010-02-10	699	703	674	675	240,500	675
2010-02-09	659	676	656	674	131,200	674
2010-02-08	652	668	626	665	95,500	665
2010-02-05	670	676	649	662	88,100	662
2010-02-04	692	692	681	690	17,800	690
2010-02-03	689	696	673	689	64,600	689
2010-02-02	675	690	670	679	33,100	679
2010-02-01	664	684	655	682	80,700	682
2010-01-29	680	685	666	674	59,900	674
2010-01-28	670	693	660	691	104,600	691
2010-01-27	657	667	650	660	96,100	660
2010-01-26	648	672	643	667	204,700	667
2010-01-25	632	648	629	639	191,600	639
2010-01-22	673	674	639	652	214,200	652
2010-01-21	694	696	682	693	53,000	693
2010-01-20	700	700	686	693	60,900	693
2010-01-19	707	711	696	702	166,700	702
2010-01-18	645	700	632	687	178,100	687
2010-01-15	627	650	626	648	146,500	648
2010-01-14	630	630	618	626	72,400	626
2010-01-13	601	618	582	613	56,600	613
2010-01-12	603	616	594	611	77,300	611
2010-01-08	607	612	602	603	44,100	603
2010-01-07	615	615	607	612	23,300	612
2010-01-06	615	615	605	612	27,400	612
2010-01-05	608	614	597	613	52,900	613
2010-01-04	580	602	577	598	52,100	598

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