7943 ニチハ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	980	1,005	970	998	117,900	998
2012-12-27	988	991	972	976	106,200	976
2012-12-26	1,014	1,018	974	987	179,700	987
2012-12-25	1,023	1,028	1,007	1,013	70,300	1,013
2012-12-21	992	1,009	991	1,006	172,100	1,006
2012-12-20	969	994	967	986	165,000	986
2012-12-19	1,009	1,015	961	967	337,900	967
2012-12-18	975	1,025	974	1,014	217,200	1,014
2012-12-17	975	978	967	971	126,100	971
2012-12-14	966	982	966	971	229,000	971
2012-12-13	970	997	960	981	113,200	981
2012-12-12	972	998	961	968	150,500	968
2012-12-11	989	990	966	970	135,900	970
2012-12-10	991	993	972	993	118,700	993
2012-12-07	966	994	963	986	67,900	986
2012-12-06	970	986	962	975	106,100	975
2012-12-05	959	967	944	959	117,300	959
2012-12-04	942	966	942	960	93,100	960
2012-12-03	938	952	935	938	56,300	938
2012-11-30	949	950	923	930	70,600	930
2012-11-29	927	949	920	944	64,300	944
2012-11-28	930	930	911	918	77,300	918
2012-11-27	926	944	911	937	117,500	937
2012-11-26	949	953	925	929	58,900	929
2012-11-22	950	952	936	944	74,100	944
2012-11-21	933	942	923	940	55,800	940
2012-11-20	913	931	912	928	108,600	928
2012-11-19	916	919	904	907	67,500	907
2012-11-16	925	926	913	920	83,200	920
2012-11-15	891	922	891	921	110,400	921
2012-11-14	892	898	876	887	72,000	887
2012-11-13	887	891	867	886	87,700	886
2012-11-12	888	899	872	885	88,800	885
2012-11-09	890	895	875	891	96,600	891
2012-11-08	856	896	856	893	153,400	893
2012-11-07	887	887	855	871	321,500	871
2012-11-06	840	877	840	874	98,200	874
2012-11-05	871	871	841	846	80,500	846
2012-11-02	871	887	870	875	161,900	875
2012-11-01	860	865	835	852	169,000	852
2012-10-31	852	870	846	857	132,200	857
2012-10-30	876	882	860	861	130,600	861
2012-10-29	869	891	867	882	182,300	882
2012-10-26	947	947	873	876	372,200	876
2012-10-25	934	956	934	955	79,600	955
2012-10-24	928	943	926	931	39,300	931
2012-10-23	952	958	935	940	45,400	940
2012-10-22	918	953	912	950	71,500	950
2012-10-19	934	943	922	932	68,000	932
2012-10-18	944	945	926	934	84,200	934
2012-10-17	925	943	910	943	96,300	943
2012-10-16	905	917	902	911	73,600	911
2012-10-15	900	917	897	909	82,300	909
2012-10-12	947	947	903	907	107,000	907
2012-10-11	934	959	928	947	187,500	947
2012-10-10	904	933	897	931	133,400	931
2012-10-09	945	945	907	912	308,300	912
2012-10-05	940	961	940	958	86,300	958
2012-10-04	944	947	925	939	116,000	939
2012-10-03	940	950	936	942	156,200	942
2012-10-02	923	959	922	940	185,100	940
2012-10-01	945	948	914	921	100,700	921
2012-09-28	973	974	949	960	62,700	960
2012-09-27	962	974	955	968	62,900	968
2012-09-26	940	964	939	962	64,600	962
2012-09-25	943	951	931	949	149,700	949
2012-09-24	954	957	944	954	48,600	954
2012-09-21	938	961	926	954	77,300	954
2012-09-20	947	954	932	937	105,600	937
2012-09-19	967	970	945	946	97,600	946
2012-09-18	957	975	946	960	73,100	960
2012-09-14	963	979	963	966	130,600	966
2012-09-13	942	960	938	956	102,700	956
2012-09-12	928	951	925	941	81,000	941
2012-09-11	898	921	894	921	122,700	921
2012-09-10	907	907	893	898	85,400	898
2012-09-07	929	932	904	905	57,100	905
2012-09-06	906	908	896	902	47,000	902
2012-09-05	916	916	901	906	54,200	906
2012-09-04	932	937	919	921	65,700	921
2012-09-03	919	948	908	930	104,400	930
2012-08-31	922	934	910	925	97,200	925
2012-08-30	969	969	932	937	130,200	937
2012-08-29	912	953	911	948	134,200	948
2012-08-28	910	923	903	907	92,300	907
2012-08-27	929	930	901	911	209,400	911
2012-08-24	944	951	928	932	139,600	932
2012-08-23	971	971	946	954	117,300	954
2012-08-22	956	978	956	975	156,400	975
2012-08-21	958	964	948	955	75,400	955
2012-08-20	960	963	954	958	88,800	958
2012-08-17	948	967	944	960	104,800	960
2012-08-16	942	951	935	949	46,300	949
2012-08-15	959	959	935	944	81,300	944
2012-08-14	934	954	931	951	96,000	951
2012-08-13	923	940	907	931	105,100	931
2012-08-10	947	949	922	930	72,200	930
2012-08-09	925	953	919	947	124,600	947
2012-08-08	914	932	910	923	89,100	923
2012-08-07	924	925	898	913	150,400	913
2012-08-06	920	931	905	923	109,000	923
2012-08-03	914	923	895	912	133,800	912
2012-08-02	898	920	886	914	113,800	914
2012-08-01	899	908	887	903	62,000	903
2012-07-31	915	920	897	902	188,200	902
2012-07-30	924	927	896	913	151,400	913
2012-07-27	911	923	899	914	156,700	914
2012-07-26	868	895	857	893	98,400	893
2012-07-25	852	858	827	854	265,100	854
2012-07-24	858	859	839	854	99,700	854
2012-07-23	880	884	855	855	68,800	855
2012-07-20	899	915	888	890	116,700	890
2012-07-19	875	904	875	898	102,000	898
2012-07-18	888	888	858	864	146,300	864
2012-07-17	915	915	885	888	82,700	888
2012-07-13	870	901	866	900	74,800	900
2012-07-12	877	891	868	870	71,400	870
2012-07-11	893	896	871	877	89,500	877
2012-07-10	912	922	894	898	96,700	898
2012-07-09	918	918	896	904	128,600	904
2012-07-06	914	937	902	931	176,000	931
2012-07-05	906	920	897	907	88,900	907
2012-07-04	904	915	898	904	85,600	904
2012-07-03	903	907	889	903	101,500	903
2012-07-02	881	917	879	905	206,200	905
2012-06-29	855	890	837	882	257,900	882
2012-06-28	869	875	839	845	134,600	845
2012-06-27	853	868	833	868	136,600	868
2012-06-26	853	876	842	853	211,300	853
2012-06-25	860	867	851	855	172,300	855
2012-06-22	811	841	798	837	155,500	837
2012-06-21	813	818	800	810	99,900	810
2012-06-20	805	816	801	813	92,400	813
2012-06-19	791	801	776	791	232,300	791
2012-06-18	775	790	765	789	136,100	789
2012-06-15	765	774	754	760	94,200	760
2012-06-14	761	768	752	763	100,800	763
2012-06-13	768	775	757	772	101,900	772
2012-06-12	784	784	754	763	197,100	763
2012-06-11	788	801	777	784	80,900	784
2012-06-08	812	813	774	783	183,700	783
2012-06-07	797	812	783	811	176,200	811
2012-06-06	791	803	776	787	201,600	787
2012-06-05	752	776	743	761	188,700	761
2012-06-04	779	783	750	761	122,500	761
2012-06-01	803	817	787	794	167,800	794
2012-05-31	794	814	785	803	137,500	803
2012-05-30	811	818	792	801	221,700	801
2012-05-29	782	858	779	839	450,200	839
2012-05-28	818	824	768	774	245,900	774
2012-05-25	864	873	813	817	219,900	817
2012-05-24	851	863	829	854	172,100	854
2012-05-23	885	885	848	856	138,800	856
2012-05-22	878	897	875	885	122,200	885
2012-05-21	890	902	876	884	147,200	884
2012-05-18	899	909	886	904	232,400	904
2012-05-17	900	923	899	910	183,500	910
2012-05-16	946	946	911	911	211,100	911
2012-05-15	872	963	872	947	606,100	947
2012-05-14	945	947	833	872	354,100	872
2012-05-11	971	983	951	954	86,000	954
2012-05-10	947	971	938	970	135,200	970
2012-05-09	985	993	942	951	192,600	951
2012-05-08	982	1,000	978	992	143,700	992
2012-05-07	969	985	969	979	110,800	979
2012-05-02	992	992	973	984	56,400	984
2012-05-01	991	991	970	979	152,200	979
2012-04-27	999	1,000	970	981	153,300	981
2012-04-26	983	1,003	980	999	154,700	999
2012-04-25	954	1,002	952	979	301,200	979
2012-04-24	942	948	932	939	180,800	939
2012-04-23	983	992	953	957	210,700	957
2012-04-20	980	1,002	978	998	108,600	998
2012-04-19	995	995	981	985	123,800	985
2012-04-18	1,006	1,030	995	1,002	149,600	1,002
2012-04-17	1,005	1,015	998	1,014	80,400	1,014
2012-04-16	1,013	1,016	994	997	111,300	997
2012-04-13	1,040	1,045	1,016	1,026	148,200	1,026
2012-04-12	1,000	1,042	998	1,035	286,300	1,035
2012-04-11	992	998	977	992	170,700	992
2012-04-10	1,001	1,008	999	1,001	134,800	1,001
2012-04-09	1,000	1,005	988	999	68,800	999
2012-04-06	1,021	1,023	1,000	1,009	92,800	1,009
2012-04-05	1,020	1,045	1,000	1,019	246,300	1,019
2012-04-04	1,023	1,053	1,020	1,035	389,600	1,035
2012-04-03	1,008	1,021	1,000	1,000	89,800	1,000
2012-04-02	1,024	1,027	1,004	1,011	96,600	1,011
2012-03-30	1,024	1,032	1,007	1,025	143,300	1,025
2012-03-29	995	1,028	990	1,024	277,100	1,024
2012-03-28	958	992	952	988	333,300	988
2012-03-27	956	959	949	951	245,600	951
2012-03-26	972	972	941	943	214,900	943
2012-03-23	992	992	964	965	109,800	965
2012-03-22	989	995	976	992	117,300	992
2012-03-21	981	996	974	980	186,800	980
2012-03-19	965	983	962	973	94,300	973
2012-03-16	948	965	946	955	155,000	955
2012-03-15	942	963	941	950	176,000	950
2012-03-14	947	958	940	941	138,700	941
2012-03-13	944	954	930	932	99,100	932
2012-03-12	948	949	935	937	77,800	937
2012-03-09	941	952	933	935	165,500	935
2012-03-08	954	958	940	941	78,800	941
2012-03-07	918	959	915	959	209,300	959
2012-03-06	921	937	920	931	101,600	931
2012-03-05	916	924	909	915	132,700	915
2012-03-02	930	937	924	931	85,000	931
2012-03-01	926	934	913	917	107,300	917
2012-02-29	951	953	927	931	142,000	931
2012-02-28	947	955	935	949	129,700	949
2012-02-27	942	955	932	947	106,000	947
2012-02-24	969	972	946	950	127,600	950
2012-02-23	951	970	941	969	166,100	969
2012-02-22	933	950	925	948	165,800	948
2012-02-21	923	933	912	926	89,100	926
2012-02-20	923	928	918	923	191,200	923
2012-02-17	915	923	910	916	98,300	916
2012-02-16	892	916	890	910	142,600	910
2012-02-15	900	900	887	891	142,400	891
2012-02-14	879	894	873	890	97,700	890
2012-02-13	865	885	865	881	89,800	881
2012-02-10	877	877	863	864	76,600	864
2012-02-09	873	879	866	874	79,200	874
2012-02-08	874	876	864	872	83,000	872
2012-02-07	863	878	863	870	92,500	870
2012-02-06	870	883	843	851	262,100	851
2012-02-03	845	851	837	841	193,400	841
2012-02-02	830	846	823	835	215,700	835
2012-02-01	846	861	835	842	139,400	842
2012-01-31	870	881	850	855	174,000	855
2012-01-30	878	881	866	871	78,700	871
2012-01-27	873	889	867	878	46,200	878
2012-01-26	895	897	868	873	62,100	873
2012-01-25	896	909	893	898	69,100	898
2012-01-24	897	899	877	892	47,500	892
2012-01-23	909	910	888	892	56,600	892
2012-01-20	902	906	889	905	85,400	905
2012-01-19	899	906	871	872	100,600	872
2012-01-18	890	918	879	899	119,900	899
2012-01-17	880	889	866	886	84,100	886
2012-01-16	859	882	845	879	91,200	879
2012-01-13	841	863	841	858	77,500	858
2012-01-12	848	848	825	835	64,400	835
2012-01-11	839	843	834	840	36,500	840
2012-01-10	847	857	836	837	69,300	837
2012-01-06	849	849	837	846	58,200	846
2012-01-05	837	845	833	839	61,100	839
2012-01-04	838	844	830	836	111,400	836

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