7943 ニチハ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,837	2,905	2,800	2,890	126,600	2,890
2016-12-29	2,884	2,920	2,831	2,839	150,800	2,839
2016-12-28	2,863	2,912	2,850	2,904	83,200	2,904
2016-12-27	2,788	2,874	2,780	2,863	88,800	2,863
2016-12-26	2,816	2,820	2,746	2,800	127,300	2,800
2016-12-22	2,845	2,867	2,826	2,858	116,500	2,858
2016-12-21	2,920	2,969	2,862	2,869	196,900	2,869
2016-12-20	2,858	2,935	2,847	2,897	155,500	2,897
2016-12-19	2,872	2,887	2,830	2,848	134,100	2,848
2016-12-16	2,849	2,913	2,837	2,902	193,900	2,902
2016-12-15	2,827	2,838	2,796	2,821	96,900	2,821
2016-12-14	2,831	2,853	2,801	2,826	88,500	2,826
2016-12-13	2,764	2,840	2,764	2,833	109,500	2,833
2016-12-12	2,735	2,752	2,713	2,751	108,900	2,751
2016-12-09	2,743	2,760	2,658	2,724	304,200	2,724
2016-12-08	2,777	2,777	2,737	2,761	151,500	2,761
2016-12-07	2,763	2,778	2,728	2,729	140,200	2,729
2016-12-06	2,880	2,891	2,707	2,739	295,900	2,739
2016-12-05	2,816	2,861	2,806	2,856	95,700	2,856
2016-12-02	2,853	2,895	2,829	2,852	226,900	2,852
2016-12-01	2,900	2,909	2,836	2,850	146,800	2,850
2016-11-30	2,830	2,880	2,812	2,876	233,200	2,876
2016-11-29	2,853	2,855	2,778	2,795	207,400	2,795
2016-11-28	2,823	2,879	2,823	2,863	107,400	2,863
2016-11-25	2,792	2,819	2,780	2,812	107,600	2,812
2016-11-24	2,805	2,805	2,755	2,776	168,000	2,776
2016-11-22	2,776	2,799	2,757	2,786	93,400	2,786
2016-11-21	2,815	2,815	2,743	2,779	186,400	2,779
2016-11-18	2,800	2,822	2,767	2,805	137,600	2,805
2016-11-17	2,762	2,786	2,735	2,782	142,900	2,782
2016-11-16	2,707	2,778	2,683	2,775	248,500	2,775
2016-11-15	2,733	2,733	2,677	2,696	138,100	2,696
2016-11-14	2,720	2,741	2,700	2,740	134,200	2,740
2016-11-11	2,682	2,750	2,664	2,682	285,000	2,682
2016-11-10	2,600	2,693	2,599	2,658	302,600	2,658
2016-11-09	2,540	2,570	2,434	2,540	325,700	2,540
2016-11-08	2,436	2,566	2,427	2,543	277,200	2,543
2016-11-07	2,482	2,494	2,445	2,462	144,300	2,462
2016-11-04	2,434	2,477	2,419	2,467	216,200	2,467
2016-11-02	2,495	2,495	2,423	2,467	231,300	2,467
2016-11-01	2,589	2,589	2,521	2,528	213,600	2,528
2016-10-31	2,590	2,614	2,571	2,595	99,500	2,595
2016-10-28	2,630	2,634	2,582	2,595	155,700	2,595
2016-10-27	2,630	2,643	2,597	2,634	152,600	2,634
2016-10-26	2,621	2,650	2,600	2,625	162,200	2,625
2016-10-25	2,600	2,642	2,569	2,638	184,700	2,638
2016-10-24	2,552	2,608	2,527	2,604	150,900	2,604
2016-10-21	2,549	2,553	2,507	2,546	204,800	2,546
2016-10-20	2,530	2,559	2,521	2,543	192,700	2,543
2016-10-19	2,483	2,535	2,463	2,480	172,600	2,480
2016-10-17	2,450	2,466	2,427	2,463	176,300	2,463
2016-10-13	2,413	2,439	2,397	2,430	202,700	2,430
2016-10-12	2,428	2,448	2,403	2,423	198,600	2,423
2016-10-11	2,461	2,498	2,428	2,478	208,200	2,478
2016-10-07	2,393	2,487	2,365	2,472	375,500	2,472
2016-10-06	2,319	2,380	2,306	2,366	331,800	2,366
2016-10-05	2,303	2,303	2,237	2,256	180,100	2,256
2016-10-04	2,250	2,324	2,232	2,305	270,200	2,305
2016-10-03	2,238	2,269	2,222	2,243	119,900	2,243
2016-09-30	2,220	2,282	2,214	2,245	108,400	2,245
2016-09-29	2,247	2,247	2,214	2,227	251,500	2,227
2016-09-28	2,207	2,260	2,207	2,242	128,900	2,242
2016-09-27	2,237	2,247	2,143	2,240	219,000	2,240
2016-09-26	2,240	2,291	2,210	2,275	146,600	2,275
2016-09-23	2,185	2,240	2,160	2,218	193,000	2,218
2016-09-21	2,176	2,180	2,106	2,174	261,400	2,174
2016-09-20	2,098	2,215	2,097	2,191	370,900	2,191
2016-09-16	2,001	2,070	1,919	2,070	736,900	2,070
2016-09-15	1,897	1,913	1,883	1,893	25,700	1,893
2016-09-14	1,901	1,917	1,889	1,900	24,200	1,900
2016-09-13	1,936	1,940	1,906	1,917	32,200	1,917
2016-09-12	1,891	1,940	1,882	1,936	44,600	1,936
2016-09-09	1,907	1,943	1,898	1,914	68,500	1,914
2016-09-08	1,966	1,971	1,930	1,947	72,400	1,947
2016-09-07	1,959	1,985	1,945	1,980	61,100	1,980
2016-09-06	1,948	1,994	1,948	1,988	36,900	1,988
2016-09-05	1,950	1,959	1,930	1,942	45,700	1,942
2016-09-02	1,962	1,962	1,911	1,932	71,600	1,932
2016-09-01	1,910	1,992	1,910	1,979	101,800	1,979
2016-08-31	1,902	1,913	1,870	1,913	137,100	1,913
2016-08-30	1,890	1,894	1,851	1,885	77,900	1,885
2016-08-29	1,913	1,951	1,896	1,897	42,900	1,897
2016-08-26	1,878	1,902	1,854	1,898	55,800	1,898
2016-08-25	1,904	1,904	1,869	1,878	48,800	1,878
2016-08-24	1,896	1,915	1,876	1,895	78,900	1,895
2016-08-23	1,854	1,914	1,854	1,888	174,800	1,888
2016-08-22	1,840	1,859	1,826	1,855	117,300	1,855
2016-08-19	1,830	1,835	1,805	1,831	66,500	1,831
2016-08-18	1,855	1,875	1,820	1,822	57,500	1,822
2016-08-17	1,845	1,899	1,845	1,876	100,600	1,876
2016-08-16	1,888	1,900	1,844	1,844	83,200	1,844
2016-08-15	1,890	1,910	1,871	1,881	69,500	1,881
2016-08-12	1,898	1,915	1,884	1,891	54,500	1,891
2016-08-10	1,881	1,909	1,861	1,883	79,900	1,883
2016-08-09	1,855	1,903	1,843	1,899	93,400	1,899
2016-08-08	1,868	1,898	1,823	1,850	110,800	1,850
2016-08-05	1,869	1,888	1,818	1,830	88,000	1,830
2016-08-04	1,910	1,928	1,839	1,857	205,000	1,857
2016-08-03	1,907	1,928	1,879	1,897	103,000	1,897
2016-08-02	1,971	1,996	1,932	1,944	150,800	1,944
2016-08-01	2,008	2,025	1,970	1,986	180,300	1,986
2016-07-29	1,995	2,010	1,926	2,003	221,200	2,003
2016-07-28	1,762	2,071	1,762	2,010	211,000	2,010
2016-07-27	1,765	1,799	1,746	1,794	117,200	1,794
2016-07-26	1,740	1,765	1,724	1,747	51,200	1,747
2016-07-25	1,737	1,768	1,736	1,753	88,200	1,753
2016-07-22	1,710	1,764	1,704	1,736	127,500	1,736
2016-07-21	1,742	1,742	1,706	1,723	96,600	1,723
2016-07-20	1,731	1,741	1,714	1,741	85,400	1,741
2016-07-19	1,700	1,731	1,686	1,729	74,300	1,729
2016-07-15	1,667	1,672	1,640	1,645	67,000	1,645
2016-07-14	1,650	1,677	1,636	1,653	65,400	1,653
2016-07-13	1,672	1,678	1,629	1,650	102,600	1,650
2016-07-12	1,629	1,688	1,629	1,669	146,300	1,669
2016-07-11	1,572	1,611	1,567	1,596	76,700	1,596
2016-07-08	1,569	1,579	1,547	1,549	95,900	1,549
2016-07-07	1,543	1,563	1,521	1,558	64,600	1,558
2016-07-06	1,551	1,554	1,501	1,542	119,500	1,542
2016-07-05	1,577	1,596	1,567	1,591	79,100	1,591
2016-07-04	1,599	1,599	1,554	1,577	114,700	1,577
2016-07-01	1,602	1,614	1,588	1,600	79,300	1,600
2016-06-30	1,571	1,620	1,551	1,609	147,700	1,609
2016-06-29	1,578	1,594	1,566	1,572	111,400	1,572
2016-06-28	1,440	1,564	1,410	1,556	173,700	1,556
2016-06-27	1,389	1,462	1,389	1,453	58,700	1,453
2016-06-24	1,506	1,506	1,371	1,381	64,600	1,381
2016-06-23	1,497	1,501	1,479	1,499	30,800	1,499
2016-06-22	1,490	1,499	1,477	1,490	71,200	1,490
2016-06-21	1,484	1,516	1,476	1,505	55,400	1,505
2016-06-20	1,494	1,510	1,480	1,497	73,100	1,497
2016-06-17	1,411	1,503	1,399	1,468	153,300	1,468
2016-06-16	1,430	1,458	1,384	1,388	69,300	1,388
2016-06-15	1,455	1,458	1,439	1,442	54,300	1,442
2016-06-14	1,481	1,497	1,456	1,462	43,600	1,462
2016-06-13	1,535	1,535	1,478	1,478	67,900	1,478
2016-06-10	1,594	1,594	1,557	1,569	81,800	1,569
2016-06-09	1,571	1,577	1,553	1,571	50,500	1,571
2016-06-08	1,588	1,599	1,567	1,581	39,300	1,581
2016-06-07	1,561	1,591	1,555	1,588	79,500	1,588
2016-06-06	1,595	1,596	1,546	1,555	92,400	1,555
2016-06-03	1,563	1,620	1,563	1,620	166,100	1,620
2016-06-02	1,554	1,568	1,515	1,553	166,200	1,553
2016-06-01	1,536	1,570	1,536	1,556	59,000	1,556
2016-05-31	1,520	1,537	1,504	1,536	113,200	1,536
2016-05-30	1,505	1,525	1,485	1,522	89,700	1,522
2016-05-27	1,472	1,490	1,471	1,485	87,000	1,485
2016-05-26	1,528	1,528	1,469	1,476	205,000	1,476
2016-05-25	1,551	1,551	1,514	1,526	62,500	1,526
2016-05-24	1,539	1,551	1,500	1,529	87,600	1,529
2016-05-23	1,543	1,553	1,535	1,543	62,100	1,543
2016-05-20	1,544	1,557	1,524	1,543	71,500	1,543
2016-05-19	1,526	1,542	1,511	1,534	85,900	1,534
2016-05-18	1,506	1,506	1,465	1,497	170,800	1,497
2016-05-17	1,523	1,530	1,504	1,523	46,400	1,523
2016-05-16	1,506	1,536	1,504	1,505	58,400	1,505
2016-05-13	1,559	1,563	1,501	1,518	110,200	1,518
2016-05-12	1,540	1,578	1,485	1,577	205,600	1,577
2016-05-11	1,670	1,700	1,574	1,588	153,300	1,588
2016-05-10	1,633	1,668	1,621	1,656	75,200	1,656
2016-05-09	1,633	1,641	1,611	1,620	54,300	1,620
2016-05-06	1,607	1,622	1,586	1,607	52,300	1,607
2016-05-02	1,621	1,642	1,602	1,606	54,500	1,606
2016-04-28	1,720	1,735	1,681	1,689	79,100	1,689
2016-04-27	1,697	1,704	1,680	1,686	44,100	1,686
2016-04-26	1,721	1,728	1,666	1,687	79,200	1,687
2016-04-25	1,748	1,750	1,660	1,727	47,400	1,727
2016-04-22	1,737	1,770	1,730	1,750	72,400	1,750
2016-04-21	1,739	1,746	1,711	1,731	66,200	1,731
2016-04-20	1,712	1,737	1,700	1,705	56,600	1,705
2016-04-19	1,696	1,710	1,679	1,698	70,300	1,698
2016-04-18	1,621	1,672	1,619	1,656	59,600	1,656
2016-04-15	1,682	1,698	1,671	1,675	37,200	1,675
2016-04-14	1,667	1,689	1,656	1,689	60,400	1,689
2016-04-13	1,615	1,648	1,604	1,627	146,600	1,627
2016-04-12	1,583	1,610	1,574	1,602	49,000	1,602
2016-04-11	1,600	1,615	1,570	1,594	68,300	1,594
2016-04-08	1,540	1,621	1,540	1,602	89,800	1,602
2016-04-07	1,559	1,580	1,547	1,569	41,400	1,569
2016-04-06	1,580	1,592	1,555	1,569	52,900	1,569
2016-04-05	1,623	1,651	1,565	1,580	79,200	1,580
2016-04-04	1,649	1,678	1,624	1,635	107,700	1,635
2016-04-01	1,708	1,716	1,633	1,638	137,800	1,638
2016-03-31	1,743	1,762	1,700	1,703	104,700	1,703
2016-03-30	1,749	1,792	1,735	1,743	93,200	1,743
2016-03-29	1,760	1,774	1,720	1,751	114,500	1,751
2016-03-28	1,754	1,789	1,741	1,773	59,300	1,773
2016-03-25	1,769	1,773	1,725	1,751	65,500	1,751
2016-03-24	1,764	1,777	1,740	1,752	127,000	1,752
2016-03-23	1,738	1,777	1,730	1,771	96,600	1,771
2016-03-22	1,720	1,734	1,663	1,723	153,500	1,723
2016-03-18	1,689	1,722	1,658	1,705	136,100	1,705
2016-03-17	1,668	1,708	1,668	1,693	100,600	1,693
2016-03-16	1,638	1,681	1,636	1,660	117,100	1,660
2016-03-15	1,621	1,669	1,621	1,645	96,800	1,645
2016-03-14	1,593	1,628	1,588	1,621	55,000	1,621
2016-03-11	1,546	1,592	1,537	1,578	65,600	1,578
2016-03-10	1,538	1,580	1,529	1,572	61,300	1,572
2016-03-09	1,550	1,565	1,506	1,515	92,100	1,515
2016-03-08	1,591	1,604	1,537	1,568	62,800	1,568
2016-03-07	1,653	1,675	1,577	1,606	94,500	1,606
2016-03-04	1,586	1,661	1,582	1,658	98,000	1,658
2016-03-03	1,577	1,585	1,551	1,576	59,800	1,576
2016-03-02	1,553	1,598	1,553	1,587	73,100	1,587
2016-03-01	1,516	1,532	1,478	1,515	73,900	1,515
2016-02-29	1,540	1,552	1,525	1,525	74,400	1,525
2016-02-26	1,539	1,555	1,514	1,520	50,900	1,520
2016-02-25	1,504	1,558	1,480	1,536	240,300	1,536
2016-02-24	1,488	1,528	1,488	1,502	69,600	1,502
2016-02-23	1,533	1,544	1,468	1,496	106,900	1,496
2016-02-22	1,498	1,573	1,485	1,529	81,700	1,529
2016-02-19	1,545	1,558	1,504	1,523	115,000	1,523
2016-02-18	1,578	1,591	1,543	1,558	119,900	1,558
2016-02-17	1,565	1,602	1,502	1,532	150,400	1,532
2016-02-16	1,581	1,633	1,559	1,565	211,800	1,565
2016-02-15	1,560	1,616	1,526	1,604	93,500	1,604
2016-02-12	1,548	1,596	1,511	1,519	129,400	1,519
2016-02-10	1,693	1,702	1,570	1,588	92,100	1,588
2016-02-09	1,688	1,707	1,627	1,675	76,900	1,675
2016-02-08	1,690	1,788	1,663	1,777	68,100	1,777
2016-02-05	1,725	1,759	1,705	1,721	44,200	1,721
2016-02-04	1,793	1,811	1,757	1,764	76,400	1,764
2016-02-03	1,849	1,885	1,769	1,794	93,400	1,794
2016-02-02	1,869	1,925	1,855	1,899	157,800	1,899
2016-02-01	1,806	1,892	1,805	1,869	272,100	1,869
2016-01-29	1,683	1,743	1,649	1,727	126,400	1,727
2016-01-28	1,637	1,673	1,620	1,650	118,900	1,650
2016-01-27	1,619	1,642	1,602	1,637	76,700	1,637
2016-01-26	1,602	1,636	1,585	1,592	73,600	1,592
2016-01-25	1,605	1,660	1,598	1,634	112,200	1,634
2016-01-22	1,570	1,589	1,534	1,566	136,400	1,566
2016-01-21	1,554	1,617	1,524	1,526	118,700	1,526
2016-01-20	1,605	1,612	1,555	1,559	102,000	1,559
2016-01-19	1,661	1,668	1,610	1,620	103,100	1,620
2016-01-18	1,656	1,700	1,639	1,675	51,700	1,675
2016-01-15	1,710	1,724	1,673	1,695	94,300	1,695
2016-01-14	1,668	1,683	1,636	1,678	71,200	1,678
2016-01-13	1,661	1,722	1,661	1,715	48,300	1,715
2016-01-12	1,734	1,746	1,659	1,660	144,700	1,660
2016-01-08	1,814	1,824	1,761	1,761	137,000	1,761
2016-01-07	1,811	1,844	1,779	1,832	152,700	1,832
2016-01-06	1,804	1,838	1,775	1,801	79,500	1,801
2016-01-05	1,812	1,827	1,789	1,798	82,500	1,798
2016-01-04	1,800	1,825	1,770	1,782	90,500	1,782

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30