7943 ニチハ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,200	1,219	1,188	1,191	60,600	1,191
2014-12-29	1,196	1,200	1,179	1,197	59,000	1,197
2014-12-26	1,183	1,200	1,182	1,198	51,200	1,198
2014-12-25	1,219	1,219	1,184	1,188	48,100	1,188
2014-12-24	1,188	1,215	1,188	1,210	120,900	1,210
2014-12-22	1,224	1,227	1,178	1,189	57,100	1,189
2014-12-19	1,200	1,210	1,185	1,202	160,200	1,202
2014-12-18	1,177	1,200	1,166	1,177	142,400	1,177
2014-12-17	1,141	1,162	1,141	1,154	122,100	1,154
2014-12-16	1,145	1,162	1,124	1,137	140,100	1,137
2014-12-15	1,145	1,162	1,142	1,150	105,500	1,150
2014-12-12	1,140	1,151	1,137	1,137	94,400	1,137
2014-12-11	1,155	1,169	1,119	1,145	126,900	1,145
2014-12-10	1,153	1,161	1,143	1,160	82,200	1,160
2014-12-09	1,160	1,163	1,147	1,152	70,400	1,152
2014-12-08	1,111	1,167	1,110	1,164	196,600	1,164
2014-12-05	1,115	1,119	1,102	1,115	73,600	1,115
2014-12-04	1,128	1,133	1,120	1,127	60,600	1,127
2014-12-03	1,119	1,130	1,110	1,124	150,700	1,124
2014-12-02	1,094	1,122	1,076	1,121	128,900	1,121
2014-12-01	1,061	1,095	1,060	1,095	97,200	1,095
2014-11-28	1,060	1,085	1,060	1,069	100,000	1,069
2014-11-27	1,050	1,063	1,047	1,047	79,900	1,047
2014-11-26	1,037	1,061	1,031	1,044	126,900	1,044
2014-11-25	1,044	1,047	1,033	1,037	109,200	1,037
2014-11-21	1,031	1,037	1,018	1,033	96,000	1,033
2014-11-20	1,039	1,039	1,016	1,025	66,600	1,025
2014-11-19	1,011	1,039	1,010	1,028	88,500	1,028
2014-11-18	1,020	1,028	1,006	1,013	70,000	1,013
2014-11-17	1,045	1,045	1,017	1,027	90,500	1,027
2014-11-14	1,040	1,049	1,019	1,046	147,300	1,046
2014-11-13	1,007	1,028	1,007	1,024	74,500	1,024
2014-11-12	1,027	1,028	1,001	1,007	87,600	1,007
2014-11-11	1,020	1,023	1,003	1,015	68,300	1,015
2014-11-10	1,004	1,018	996	1,017	37,700	1,017
2014-11-07	986	1,009	986	1,004	73,800	1,004
2014-11-06	1,020	1,020	985	986	78,600	986
2014-11-05	996	1,017	996	1,008	119,500	1,008
2014-11-04	990	1,000	973	991	141,300	991
2014-10-31	940	957	934	945	126,800	945
2014-10-30	934	943	923	929	117,500	929
2014-10-29	932	933	922	927	48,100	927
2014-10-28	923	927	917	920	50,000	920
2014-10-27	920	930	918	923	35,700	923
2014-10-24	922	929	915	918	66,900	918
2014-10-23	938	938	915	915	98,100	915
2014-10-22	933	950	932	950	37,300	950
2014-10-21	936	936	913	924	69,500	924
2014-10-20	916	935	909	932	60,700	932
2014-10-17	896	916	896	897	81,200	897
2014-10-16	910	910	890	894	103,000	894
2014-10-15	917	926	909	923	84,300	923
2014-10-14	930	935	905	919	168,600	919
2014-10-10	997	1,001	940	951	281,900	951
2014-10-09	1,034	1,050	1,006	1,009	230,500	1,009
2014-10-08	1,051	1,068	1,042	1,064	83,100	1,064
2014-10-07	1,075	1,078	1,057	1,063	66,500	1,063
2014-10-06	1,045	1,075	1,045	1,073	62,900	1,073
2014-10-03	1,049	1,069	1,045	1,048	121,000	1,048
2014-10-02	1,089	1,090	1,046	1,050	97,400	1,050
2014-10-01	1,103	1,107	1,082	1,096	86,500	1,096
2014-09-30	1,120	1,120	1,085	1,093	76,700	1,093
2014-09-29	1,120	1,126	1,116	1,120	38,800	1,120
2014-09-26	1,114	1,122	1,097	1,115	74,600	1,115
2014-09-25	1,112	1,120	1,097	1,120	94,900	1,120
2014-09-24	1,112	1,112	1,100	1,101	78,300	1,101
2014-09-22	1,115	1,118	1,107	1,114	56,600	1,114
2014-09-19	1,099	1,116	1,096	1,115	121,700	1,115
2014-09-18	1,109	1,121	1,104	1,106	70,000	1,106
2014-09-17	1,129	1,132	1,096	1,100	123,300	1,100
2014-09-16	1,112	1,131	1,109	1,130	83,500	1,130
2014-09-12	1,114	1,120	1,109	1,116	128,200	1,116
2014-09-11	1,115	1,116	1,106	1,113	87,100	1,113
2014-09-10	1,094	1,111	1,091	1,108	86,600	1,108
2014-09-09	1,098	1,110	1,091	1,095	78,500	1,095
2014-09-08	1,090	1,096	1,081	1,091	63,600	1,091
2014-09-05	1,087	1,092	1,075	1,083	66,000	1,083
2014-09-04	1,085	1,085	1,072	1,077	80,900	1,077
2014-09-03	1,095	1,097	1,082	1,087	88,600	1,087
2014-09-02	1,092	1,094	1,079	1,093	65,700	1,093
2014-09-01	1,057	1,089	1,057	1,084	104,600	1,084
2014-08-29	1,062	1,077	1,053	1,066	65,100	1,066
2014-08-28	1,057	1,062	1,047	1,062	76,200	1,062
2014-08-27	1,048	1,060	1,047	1,055	70,100	1,055
2014-08-26	1,044	1,048	1,036	1,043	62,900	1,043
2014-08-25	1,049	1,049	1,040	1,043	87,200	1,043
2014-08-22	1,049	1,049	1,035	1,039	72,300	1,039
2014-08-21	1,049	1,050	1,030	1,049	175,100	1,049
2014-08-20	1,049	1,056	1,047	1,050	105,700	1,050
2014-08-19	1,043	1,050	1,037	1,048	112,500	1,048
2014-08-18	1,040	1,049	1,038	1,041	52,600	1,041
2014-08-15	1,036	1,043	1,028	1,040	86,800	1,040
2014-08-14	1,017	1,034	1,017	1,031	84,000	1,031
2014-08-13	1,014	1,024	1,004	1,017	78,900	1,017
2014-08-12	1,015	1,022	1,011	1,014	78,000	1,014
2014-08-11	1,002	1,026	1,001	1,022	157,700	1,022
2014-08-08	997	1,000	988	991	168,900	991
2014-08-07	993	1,000	992	997	87,100	997
2014-08-06	996	998	993	994	134,100	994
2014-08-05	995	1,004	995	996	161,100	996
2014-08-04	996	1,006	987	1,003	216,100	1,003
2014-08-01	1,001	1,025	997	998	295,100	998
2014-07-31	1,047	1,055	1,028	1,029	102,300	1,029
2014-07-30	1,040	1,052	1,029	1,048	191,000	1,048
2014-07-29	1,035	1,045	1,027	1,042	131,700	1,042
2014-07-28	1,034	1,039	1,025	1,035	112,400	1,035
2014-07-25	1,031	1,041	1,016	1,030	201,800	1,030
2014-07-24	1,019	1,026	1,007	1,022	163,900	1,022
2014-07-23	1,010	1,014	1,003	1,011	191,300	1,011
2014-07-22	1,003	1,006	997	1,000	294,000	1,000
2014-07-18	1,024	1,024	998	1,003	364,100	1,003
2014-07-17	1,042	1,047	1,033	1,034	129,200	1,034
2014-07-16	1,027	1,041	1,024	1,037	160,900	1,037
2014-07-15	1,047	1,048	1,024	1,027	214,100	1,027
2014-07-14	1,067	1,068	1,031	1,039	221,400	1,039
2014-07-11	1,110	1,110	1,065	1,076	171,900	1,076
2014-07-10	1,143	1,147	1,111	1,113	90,300	1,113
2014-07-09	1,121	1,127	1,116	1,125	50,700	1,125
2014-07-08	1,131	1,142	1,116	1,127	84,300	1,127
2014-07-07	1,153	1,153	1,134	1,135	52,400	1,135
2014-07-04	1,157	1,171	1,148	1,153	60,500	1,153
2014-07-03	1,153	1,163	1,148	1,157	103,300	1,157
2014-07-02	1,150	1,162	1,146	1,153	76,300	1,153
2014-07-01	1,143	1,163	1,137	1,144	115,300	1,144
2014-06-30	1,116	1,148	1,113	1,143	73,000	1,143
2014-06-27	1,139	1,139	1,103	1,121	218,000	1,121
2014-06-26	1,173	1,173	1,144	1,150	110,000	1,150
2014-06-25	1,184	1,194	1,178	1,181	132,100	1,181
2014-06-24	1,168	1,175	1,138	1,163	172,800	1,163
2014-06-23	1,153	1,198	1,153	1,168	204,500	1,168
2014-06-20	1,158	1,169	1,142	1,146	185,100	1,146
2014-06-19	1,138	1,155	1,127	1,153	149,000	1,153
2014-06-18	1,102	1,135	1,102	1,133	102,800	1,133
2014-06-17	1,091	1,117	1,090	1,100	140,400	1,100
2014-06-16	1,114	1,121	1,090	1,093	111,700	1,093
2014-06-13	1,114	1,127	1,107	1,118	183,900	1,118
2014-06-12	1,117	1,146	1,117	1,137	98,400	1,137
2014-06-11	1,114	1,137	1,105	1,134	66,800	1,134
2014-06-10	1,141	1,152	1,115	1,123	182,500	1,123
2014-06-09	1,150	1,159	1,138	1,139	86,600	1,139
2014-06-06	1,126	1,146	1,124	1,144	114,200	1,144
2014-06-05	1,122	1,139	1,116	1,125	118,900	1,125
2014-06-04	1,110	1,126	1,093	1,109	164,900	1,109
2014-06-03	1,099	1,119	1,081	1,089	240,800	1,089
2014-06-02	1,056	1,086	1,056	1,082	187,300	1,082
2014-05-30	1,030	1,072	1,030	1,055	149,500	1,055
2014-05-29	1,026	1,040	1,016	1,038	148,300	1,038
2014-05-28	1,032	1,041	1,021	1,034	118,200	1,034
2014-05-27	1,023	1,032	1,018	1,022	99,700	1,022
2014-05-26	1,015	1,019	1,001	1,016	209,600	1,016
2014-05-23	1,031	1,039	1,011	1,014	124,400	1,014
2014-05-22	1,015	1,050	1,003	1,018	166,900	1,018
2014-05-21	1,020	1,028	1,013	1,015	85,900	1,015
2014-05-20	1,032	1,055	1,032	1,034	83,300	1,034
2014-05-19	1,036	1,040	1,021	1,029	87,200	1,029
2014-05-16	1,032	1,046	1,018	1,041	102,900	1,041
2014-05-15	1,042	1,050	1,015	1,049	152,300	1,049
2014-05-14	1,076	1,080	1,035	1,042	181,100	1,042
2014-05-13	1,132	1,152	1,091	1,091	169,600	1,091
2014-05-12	1,121	1,136	1,110	1,111	91,000	1,111
2014-05-09	1,116	1,126	1,113	1,122	46,100	1,122
2014-05-08	1,112	1,130	1,101	1,119	80,800	1,119
2014-05-07	1,157	1,157	1,110	1,110	146,200	1,110
2014-05-02	1,185	1,187	1,166	1,167	48,600	1,167
2014-05-01	1,170	1,191	1,168	1,189	60,000	1,189
2014-04-30	1,191	1,198	1,165	1,176	82,400	1,176
2014-04-28	1,175	1,206	1,175	1,195	95,200	1,195
2014-04-25	1,146	1,190	1,140	1,174	133,800	1,174
2014-04-24	1,138	1,158	1,130	1,141	125,300	1,141
2014-04-23	1,143	1,152	1,132	1,150	68,800	1,150
2014-04-22	1,144	1,155	1,137	1,142	45,800	1,142
2014-04-21	1,143	1,158	1,130	1,132	71,800	1,132
2014-04-18	1,160	1,160	1,141	1,147	42,300	1,147
2014-04-17	1,145	1,164	1,145	1,156	55,300	1,156
2014-04-16	1,123	1,145	1,120	1,142	83,800	1,142
2014-04-15	1,125	1,146	1,122	1,126	75,600	1,126
2014-04-14	1,133	1,148	1,120	1,122	63,500	1,122
2014-04-11	1,120	1,145	1,103	1,135	78,400	1,135
2014-04-10	1,152	1,178	1,130	1,138	69,000	1,138
2014-04-09	1,162	1,167	1,141	1,143	135,600	1,143
2014-04-08	1,195	1,218	1,168	1,172	120,400	1,172
2014-04-07	1,246	1,247	1,204	1,212	115,700	1,212
2014-04-04	1,188	1,250	1,185	1,247	328,600	1,247
2014-04-03	1,209	1,209	1,177	1,180	234,700	1,180
2014-04-02	1,206	1,216	1,180	1,209	391,500	1,209
2014-04-01	1,189	1,210	1,176	1,209	330,000	1,209
2014-03-31	1,181	1,188	1,158	1,187	188,200	1,187
2014-03-28	1,136	1,166	1,108	1,166	351,600	1,166
2014-03-27	1,118	1,141	1,097	1,137	398,600	1,137
2014-03-26	1,159	1,166	1,146	1,165	283,100	1,165
2014-03-25	1,201	1,206	1,158	1,173	274,000	1,173
2014-03-24	1,235	1,282	1,213	1,226	200,100	1,226
2014-03-20	1,258	1,278	1,226	1,240	210,100	1,240
2014-03-19	1,277	1,279	1,252	1,258	83,300	1,258
2014-03-18	1,285	1,323	1,270	1,277	144,300	1,277
2014-03-17	1,279	1,279	1,236	1,242	77,600	1,242
2014-03-14	1,318	1,320	1,285	1,286	145,600	1,286
2014-03-13	1,324	1,349	1,324	1,339	103,200	1,339
2014-03-12	1,327	1,343	1,307	1,315	112,200	1,315
2014-03-11	1,330	1,378	1,330	1,354	200,000	1,354
2014-03-10	1,305	1,342	1,305	1,316	128,900	1,316
2014-03-07	1,321	1,349	1,301	1,318	163,400	1,318
2014-03-06	1,275	1,324	1,275	1,317	215,100	1,317
2014-03-05	1,266	1,283	1,260	1,264	77,800	1,264
2014-03-04	1,235	1,268	1,215	1,253	111,400	1,253
2014-03-03	1,236	1,254	1,208	1,239	88,900	1,239
2014-02-28	1,260	1,265	1,220	1,236	130,100	1,236
2014-02-27	1,267	1,288	1,261	1,262	154,700	1,262
2014-02-26	1,282	1,292	1,266	1,279	174,800	1,279
2014-02-25	1,295	1,308	1,290	1,300	109,000	1,300
2014-02-24	1,275	1,307	1,264	1,275	172,600	1,275
2014-02-21	1,255	1,283	1,255	1,269	221,700	1,269
2014-02-20	1,310	1,310	1,252	1,259	197,300	1,259
2014-02-19	1,329	1,329	1,296	1,306	189,400	1,306
2014-02-18	1,336	1,355	1,290	1,329	259,900	1,329
2014-02-17	1,358	1,360	1,317	1,347	99,700	1,347
2014-02-14	1,362	1,379	1,336	1,358	101,300	1,358
2014-02-13	1,385	1,393	1,362	1,367	150,100	1,367
2014-02-12	1,380	1,392	1,360	1,378	133,000	1,378
2014-02-10	1,376	1,382	1,356	1,367	111,100	1,367
2014-02-07	1,330	1,357	1,309	1,342	227,400	1,342
2014-02-06	1,316	1,332	1,284	1,314	159,900	1,314
2014-02-05	1,325	1,337	1,285	1,305	156,900	1,305
2014-02-04	1,364	1,379	1,298	1,304	181,800	1,304
2014-02-03	1,415	1,426	1,360	1,388	157,000	1,388
2014-01-31	1,397	1,424	1,390	1,413	108,900	1,413
2014-01-30	1,409	1,421	1,372	1,381	160,400	1,381
2014-01-29	1,405	1,432	1,392	1,427	139,500	1,427
2014-01-28	1,426	1,456	1,402	1,404	106,500	1,404
2014-01-27	1,441	1,454	1,424	1,429	114,200	1,429
2014-01-24	1,490	1,494	1,469	1,476	127,300	1,476
2014-01-23	1,546	1,546	1,501	1,503	103,200	1,503
2014-01-22	1,587	1,587	1,534	1,554	76,700	1,554
2014-01-21	1,566	1,590	1,548	1,587	133,400	1,587
2014-01-20	1,545	1,562	1,536	1,557	60,100	1,557
2014-01-17	1,549	1,563	1,538	1,550	188,900	1,550
2014-01-16	1,546	1,578	1,528	1,538	265,000	1,538
2014-01-15	1,510	1,537	1,498	1,533	179,600	1,533
2014-01-14	1,450	1,502	1,450	1,492	272,200	1,492
2014-01-10	1,456	1,456	1,431	1,452	320,700	1,452
2014-01-09	1,493	1,493	1,446	1,472	167,500	1,472
2014-01-08	1,488	1,493	1,472	1,493	117,000	1,493
2014-01-07	1,458	1,502	1,455	1,472	324,500	1,472
2014-01-06	1,447	1,460	1,433	1,451	146,700	1,451

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