1. HOME >
  2. 株価時系列 >
  3. 7943 >
  4. 2013年

7943 ニチハ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4591,4621,4301,443131,8001,443
2013-12-271,4131,4361,4121,433185,6001,433
2013-12-261,3771,4091,3701,405119,6001,405
2013-12-251,4001,4051,3641,380178,7001,380
2013-12-241,4141,4171,3831,394145,8001,394
2013-12-201,4161,4311,4011,415184,7001,415
2013-12-191,4241,4441,4111,419250,7001,419
2013-12-181,4101,4391,3991,409271,9001,409
2013-12-171,4391,4501,3911,416307,8001,416
2013-12-161,4661,4811,4321,436184,6001,436
2013-12-131,4781,5171,4601,479284,2001,479
2013-12-121,5251,5401,4911,501232,5001,501
2013-12-111,5531,5701,5321,545117,3001,545
2013-12-101,5791,6001,5591,575126,0001,575
2013-12-091,5641,5791,5531,56065,0001,560
2013-12-061,5711,5721,5431,55286,6001,552
2013-12-051,5551,6091,5531,582302,1001,582
2013-12-041,5651,5961,5551,555134,2001,555
2013-12-031,5651,6301,5621,586282,3001,586
2013-12-021,5551,5761,5381,549143,3001,549
2013-11-291,5261,5591,5211,54695,7001,546
2013-11-281,5371,5381,5221,52679,2001,526
2013-11-271,5461,5651,5261,535119,5001,535
2013-11-261,5051,5641,5051,554206,4001,554
2013-11-251,5191,5301,4941,522177,9001,522
2013-11-221,5191,5481,5081,530172,4001,530
2013-11-211,5251,5521,5091,534230,7001,534
2013-11-201,5511,5551,5281,54193,9001,541
2013-11-191,5331,5741,5291,548254,2001,548
2013-11-181,5641,5661,4891,534219,1001,534
2013-11-151,5101,5861,5101,569265,4001,569
2013-11-141,5001,5631,4991,510297,8001,510
2013-11-131,4661,5191,4351,488340,0001,488
2013-11-121,3251,4151,2981,376182,4001,376
2013-11-111,3551,3821,3251,337130,2001,337
2013-11-081,3571,3661,3451,35987,8001,359
2013-11-071,4121,4181,3681,378129,5001,378
2013-11-061,4291,4401,4091,41263,2001,412
2013-11-051,4371,4491,4171,429125,4001,429
2013-11-011,4291,4531,4051,41698,5001,416
2013-10-311,4061,4251,4001,40777,1001,407
2013-10-301,4311,4381,3961,397199,3001,397
2013-10-291,4111,4361,4041,427158,4001,427
2013-10-281,3991,4901,3951,434562,9001,434
2013-10-251,3671,3671,3291,35062,2001,350
2013-10-241,3521,3711,3201,36657,6001,366
2013-10-231,3641,3751,3511,35543,6001,355
2013-10-221,3691,3741,3511,36234,3001,362
2013-10-211,3741,3741,3421,36348,1001,363
2013-10-181,3481,3811,3421,373102,6001,373
2013-10-171,3731,3731,3411,34762,0001,347
2013-10-161,3461,3621,3391,35456,5001,354
2013-10-151,3351,3581,3351,34988,2001,349
2013-10-111,3231,3541,3161,335120,5001,335
2013-10-101,2991,3151,2741,29383,5001,293
2013-10-091,2591,2941,2421,29391,4001,293
2013-10-081,2641,2951,2561,271100,7001,271
2013-10-071,2831,2951,2661,26968,9001,269
2013-10-041,3551,3641,2931,296110,6001,296
2013-10-031,3391,3651,3211,357101,6001,357
2013-10-021,3651,3651,3291,356102,4001,356
2013-10-011,3421,3771,3421,356108,8001,356
2013-09-301,3351,3401,3201,33976,5001,339
2013-09-271,3281,3451,3151,34387,5001,343
2013-09-261,2881,3211,2661,32076,8001,320
2013-09-251,2991,2991,2761,29589,4001,295
2013-09-241,2831,2991,2801,29186,7001,291
2013-09-201,2901,3001,2751,28391,2001,283
2013-09-191,3001,3001,2701,283107,5001,283
2013-09-181,2671,2891,2671,28180,9001,281
2013-09-171,2831,2871,2641,27086,3001,270
2013-09-131,2661,2881,2661,28388,1001,283
2013-09-121,3191,3221,2611,278111,4001,278
2013-09-111,3411,3451,3031,31173,9001,311
2013-09-101,3191,3431,3171,33682,4001,336
2013-09-091,2911,3121,2871,30886,5001,308
2013-09-061,2811,2841,2471,25654,6001,256
2013-09-051,2981,2981,2751,28433,4001,284
2013-09-041,2701,2961,2671,28969,5001,289
2013-09-031,2781,2891,2711,28287,0001,282
2013-09-021,2771,2841,2601,27681,0001,276
2013-08-301,2821,2861,2651,26691,4001,266
2013-08-291,3191,3191,2631,281157,1001,281
2013-08-281,3081,3311,2831,320113,9001,320
2013-08-271,3511,3511,3261,33694,3001,336
2013-08-261,3441,3721,3351,365144,5001,365
2013-08-231,3501,3511,3231,333156,1001,333
2013-08-221,3551,3551,3161,335186,1001,335
2013-08-211,3981,3981,3551,368180,5001,368
2013-08-201,4301,4371,3971,39772,1001,397
2013-08-191,4221,4501,4161,43544,6001,435
2013-08-161,4221,4361,4171,42295,8001,422
2013-08-151,4561,4561,4281,44594,7001,445
2013-08-141,4741,4851,4611,48366,2001,483
2013-08-131,4601,4751,4511,47444,7001,474
2013-08-121,4311,4641,4161,45789,2001,457
2013-08-091,4441,4581,4261,444148,9001,444
2013-08-081,4141,4661,4061,440210,1001,440
2013-08-071,4461,4661,4241,439140,8001,439
2013-08-061,4001,4701,4001,468152,3001,468
2013-08-051,3801,4191,3761,40485,6001,404
2013-08-021,3941,3941,3711,386173,1001,386
2013-08-011,4351,4381,3651,383223,0001,383
2013-07-311,4601,4751,4401,45174,7001,451
2013-07-301,4601,4761,4451,47147,1001,471
2013-07-291,5011,5011,4651,46793,2001,467
2013-07-261,5301,5411,5101,52485,1001,524
2013-07-251,5601,5691,5291,535138,4001,535
2013-07-241,5471,5651,5421,557130,4001,557
2013-07-231,5251,5551,5111,54879,7001,548
2013-07-221,5081,5501,5081,547115,6001,547
2013-07-191,5401,5531,5131,521138,7001,521
2013-07-181,5581,5581,5351,54660,5001,546
2013-07-171,5401,5581,5281,55485,9001,554
2013-07-161,5411,5561,5281,54161,8001,541
2013-07-121,5551,5591,5351,54170,8001,541
2013-07-111,5251,5651,5171,554100,1001,554
2013-07-101,5341,5601,5211,530152,9001,530
2013-07-091,5191,5391,4961,534117,3001,534
2013-07-081,5301,5391,5171,51773,7001,517
2013-07-051,5041,5321,4971,530116,2001,530
2013-07-041,5001,5251,4981,51866,1001,518
2013-07-031,5011,5311,4861,520148,2001,520
2013-07-021,5111,5121,4761,498121,8001,498
2013-07-011,4771,5151,4771,511136,4001,511
2013-06-281,4881,4901,4631,477143,9001,477
2013-06-271,4301,4691,4231,46964,4001,469
2013-06-261,4831,4831,4221,42881,1001,428
2013-06-251,4901,4951,4621,483138,0001,483
2013-06-241,4871,4971,4691,478127,9001,478
2013-06-211,4411,4691,4191,465114,8001,465
2013-06-201,4921,5031,4501,479160,4001,479
2013-06-191,4881,5001,4651,491128,2001,491
2013-06-181,4761,4821,4541,465117,5001,465
2013-06-171,4281,4751,4281,467179,5001,467
2013-06-141,4511,4601,4091,421178,2001,421
2013-06-131,4181,4461,4031,418208,9001,418
2013-06-121,4151,4441,3891,433269,2001,433
2013-06-111,4001,4801,3721,421356,7001,421
2013-06-101,3411,3981,3411,384351,4001,384
2013-06-071,3451,3751,2941,317330,5001,317
2013-06-061,3941,4231,3531,375230,6001,375
2013-06-051,4151,4941,3911,428332,1001,428
2013-06-041,3891,4171,3601,414195,9001,414
2013-06-031,4321,4461,3961,402117,8001,402
2013-05-311,4691,4841,4161,449119,9001,449
2013-05-301,4461,5031,4121,448193,5001,448
2013-05-291,4781,4861,4401,471101,1001,471
2013-05-281,4471,4821,4321,459118,8001,459
2013-05-271,4801,5151,4181,475257,0001,475
2013-05-241,5251,5651,4601,507253,7001,507
2013-05-231,6011,6371,5201,521183,0001,521
2013-05-221,5631,6171,5631,59480,3001,594
2013-05-211,5851,6001,5551,563105,3001,563
2013-05-201,6001,6171,5811,601103,4001,601
2013-05-171,5891,6131,5721,587115,6001,587
2013-05-161,5691,6381,5681,604162,1001,604
2013-05-151,6521,6521,5521,566187,8001,566
2013-05-141,6521,6771,5251,619119,4001,619
2013-05-131,6901,6951,6451,65294,8001,652
2013-05-101,6541,6991,6371,694209,2001,694
2013-05-091,6391,6711,6081,61480,8001,614
2013-05-081,6261,6561,6001,629128,1001,629
2013-05-071,5891,6291,5401,621106,1001,621
2013-05-021,5691,5691,5381,54944,7001,549
2013-05-011,5481,5901,5461,56985,5001,569
2013-04-301,5661,5791,5531,560108,0001,560
2013-04-261,5411,5791,5411,554102,6001,554
2013-04-251,5401,5611,5121,541177,1001,541
2013-04-241,5731,5761,5421,561100,9001,561
2013-04-231,5491,5741,5381,544145,7001,544
2013-04-221,5311,5631,5181,557165,4001,557
2013-04-191,4611,5311,4391,518371,3001,518
2013-04-181,4181,4701,3831,449354,6001,449
2013-04-171,4001,4241,3751,420264,3001,420
2013-04-161,3671,4131,3471,404361,1001,404
2013-04-151,3661,4051,3561,397278,0001,397
2013-04-121,3421,3761,3351,366284,7001,366
2013-04-111,3341,3551,3251,348180,1001,348
2013-04-101,3321,3431,3091,333217,4001,333
2013-04-091,3551,3601,3211,332205,7001,332
2013-04-081,3601,3891,3331,355180,4001,355
2013-04-051,3501,3791,3271,356245,9001,356
2013-04-041,3071,3071,2541,296317,8001,296
2013-04-031,3031,3481,3001,338123,9001,338
2013-04-021,2861,3451,2591,30285,5001,302
2013-04-011,3481,3741,3171,31965,8001,319
2013-03-291,3931,4121,3431,348190,0001,348
2013-03-281,3981,4331,3791,400146,9001,400
2013-03-271,3461,3981,3451,396142,1001,396
2013-03-261,3171,3661,3171,353207,0001,353
2013-03-251,3271,3981,3181,347398,9001,347
2013-03-221,3081,3301,2851,298159,4001,298
2013-03-211,2841,3121,2841,308110,8001,308
2013-03-191,2991,3051,2831,28485,6001,284
2013-03-181,2961,3031,2801,28354,8001,283
2013-03-151,2921,3041,2851,29875,7001,298
2013-03-141,2951,3011,2781,285102,4001,285
2013-03-131,2901,3071,2671,281170,1001,281
2013-03-121,3211,3211,2901,29299,3001,292
2013-03-111,3101,3311,3001,31095,5001,310
2013-03-081,2601,3151,2571,311298,5001,311
2013-03-071,2831,3121,2571,260288,3001,260
2013-03-061,3191,3261,2831,293191,7001,293
2013-03-051,3221,3341,3031,308124,9001,308
2013-03-041,3041,3121,2971,29798,2001,297
2013-03-011,3231,3231,2911,29594,7001,295
2013-02-281,3001,3451,2991,323233,4001,323
2013-02-271,2891,2901,2671,27093,3001,270
2013-02-261,2921,3071,2651,286181,6001,286
2013-02-251,2851,3551,2821,322266,0001,322
2013-02-221,2541,2851,2421,260179,7001,260
2013-02-211,2511,2681,2361,250184,5001,250
2013-02-201,2201,3171,2201,267428,3001,267
2013-02-191,2151,2531,2121,220149,2001,220
2013-02-181,2071,2431,2031,226238,4001,226
2013-02-151,2081,2391,1751,186251,7001,186
2013-02-141,2311,2611,2041,207230,9001,207
2013-02-131,2361,2881,2361,249147,0001,249
2013-02-121,2711,2911,2401,256101,6001,256
2013-02-081,2781,3031,2611,269195,5001,269
2013-02-071,3101,3111,2661,285237,7001,285
2013-02-061,2501,3321,2401,322379,0001,322
2013-02-051,2401,3801,2341,246444,0001,246
2013-02-041,2691,2741,1901,226257,8001,226
2013-02-011,3241,3301,2501,271207,8001,271
2013-01-311,3161,3391,3011,324240,8001,324
2013-01-301,2921,3541,2821,316343,4001,316
2013-01-291,2461,2931,2331,277302,3001,277
2013-01-281,2111,3401,2031,251258,3001,251
2013-01-251,1621,1991,1611,194205,0001,194
2013-01-241,1171,1371,1011,132142,9001,132
2013-01-231,1321,1411,1071,117177,7001,117
2013-01-221,1041,2001,0811,131262,6001,131
2013-01-211,1121,1121,0761,08478,7001,084
2013-01-181,0701,1021,0671,099131,6001,099
2013-01-171,0561,0721,0201,046138,0001,046
2013-01-161,0851,1011,0541,058179,0001,058
2013-01-151,0801,0991,0751,096106,2001,096
2013-01-111,1001,1051,0701,079102,8001,079
2013-01-101,0671,0921,0451,091172,5001,091
2013-01-091,0151,0601,0121,055139,9001,055
2013-01-081,0191,0261,0021,01589,1001,015
2013-01-071,0161,0271,0061,01875,9001,018
2013-01-041,0351,0351,0031,009122,4001,009

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