7943 ニチハ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,702	2,706	2,669	2,684	66,900	2,684
2019-12-27	2,741	2,754	2,725	2,727	39,000	2,727
2019-12-26	2,729	2,740	2,709	2,738	55,500	2,738
2019-12-25	2,749	2,750	2,700	2,710	33,600	2,710
2019-12-24	2,744	2,753	2,723	2,733	53,900	2,733
2019-12-23	2,713	2,759	2,713	2,749	83,900	2,749
2019-12-20	2,727	2,732	2,696	2,696	109,800	2,696
2019-12-19	2,751	2,764	2,722	2,742	55,000	2,742
2019-12-18	2,799	2,799	2,752	2,771	72,400	2,771
2019-12-17	2,800	2,805	2,771	2,805	67,800	2,805
2019-12-16	2,807	2,807	2,775	2,783	57,300	2,783
2019-12-13	2,814	2,815	2,768	2,774	97,000	2,774
2019-12-12	2,783	2,787	2,742	2,743	72,500	2,743
2019-12-11	2,779	2,780	2,735	2,758	135,500	2,758
2019-12-10	2,792	2,799	2,767	2,791	141,800	2,791
2019-12-09	2,775	2,794	2,745	2,794	122,000	2,794
2019-12-06	2,749	2,763	2,732	2,754	163,700	2,754
2019-12-05	2,757	2,770	2,741	2,769	159,100	2,769
2019-12-04	2,718	2,752	2,701	2,752	157,700	2,752
2019-12-03	2,733	2,751	2,712	2,750	107,900	2,750
2019-12-02	2,765	2,795	2,764	2,777	99,800	2,777
2019-11-29	2,805	2,805	2,752	2,764	71,800	2,764
2019-11-28	2,844	2,847	2,810	2,825	77,600	2,825
2019-11-27	2,851	2,876	2,846	2,863	123,800	2,863
2019-11-26	2,902	2,902	2,841	2,841	149,700	2,841
2019-11-25	2,948	2,950	2,901	2,928	66,900	2,928
2019-11-22	2,945	2,945	2,919	2,934	76,200	2,934
2019-11-21	2,930	2,945	2,885	2,945	143,200	2,945
2019-11-20	2,981	3,010	2,910	2,954	108,800	2,954
2019-11-19	2,997	3,035	2,980	3,010	45,000	3,010
2019-11-18	2,980	2,991	2,938	2,991	104,800	2,991
2019-11-15	2,992	2,992	2,918	2,972	146,100	2,972
2019-11-14	3,030	3,030	2,976	2,993	68,800	2,993
2019-11-13	3,040	3,040	2,963	2,999	73,800	2,999
2019-11-12	3,025	3,040	3,005	3,035	66,200	3,035
2019-11-11	3,060	3,105	2,988	3,030	105,200	3,030
2019-11-08	3,145	3,145	3,035	3,085	203,800	3,085
2019-11-07	3,220	3,230	3,150	3,205	72,600	3,205
2019-11-06	3,235	3,235	3,145	3,165	73,400	3,165
2019-11-05	3,175	3,225	3,165	3,200	113,500	3,200
2019-11-01	3,100	3,130	3,085	3,120	60,400	3,120
2019-10-31	3,170	3,180	3,105	3,130	72,800	3,130
2019-10-30	3,145	3,165	3,115	3,140	81,200	3,140
2019-10-29	3,140	3,170	3,100	3,145	67,800	3,145
2019-10-28	3,140	3,140	3,055	3,105	45,200	3,105
2019-10-25	3,105	3,105	3,050	3,085	88,500	3,085
2019-10-24	3,120	3,130	3,090	3,110	61,500	3,110
2019-10-23	3,080	3,105	3,045	3,090	77,400	3,090
2019-10-21	3,055	3,080	3,040	3,055	67,800	3,055
2019-10-18	3,050	3,125	3,030	3,055	82,700	3,055
2019-10-17	3,040	3,085	3,020	3,045	64,700	3,045
2019-10-16	3,050	3,090	3,015	3,030	90,000	3,030
2019-10-15	2,993	3,050	2,993	3,000	99,300	3,000
2019-10-11	2,941	2,941	2,910	2,929	86,600	2,929
2019-10-10	2,937	2,937	2,900	2,926	53,100	2,926
2019-10-09	2,922	2,934	2,903	2,933	87,300	2,933
2019-10-08	2,897	2,963	2,895	2,926	111,800	2,926
2019-10-07	2,887	2,892	2,862	2,890	78,500	2,890
2019-10-04	2,868	2,878	2,811	2,861	86,800	2,861
2019-10-03	2,864	2,900	2,861	2,900	105,100	2,900
2019-10-02	2,930	2,959	2,915	2,950	145,600	2,950
2019-10-01	2,950	2,971	2,932	2,958	110,100	2,958
2019-09-30	2,932	2,969	2,932	2,950	107,800	2,950
2019-09-27	2,964	2,981	2,928	2,981	79,900	2,981
2019-09-26	3,060	3,075	2,985	3,015	93,900	3,015
2019-09-25	3,035	3,035	3,005	3,030	55,600	3,030
2019-09-24	3,040	3,045	3,005	3,040	42,700	3,040
2019-09-20	3,055	3,060	2,999	3,005	59,500	3,005
2019-09-19	2,990	3,050	2,981	3,030	54,800	3,030
2019-09-18	2,956	2,989	2,916	2,967	111,700	2,967
2019-09-17	2,902	2,955	2,871	2,934	120,700	2,934
2019-09-13	2,940	2,996	2,910	2,988	157,300	2,988
2019-09-12	2,887	2,933	2,858	2,910	84,900	2,910
2019-09-11	2,840	2,864	2,794	2,861	109,200	2,861
2019-09-10	2,768	2,845	2,768	2,838	85,800	2,838
2019-09-09	2,694	2,762	2,648	2,754	47,800	2,754
2019-09-06	2,735	2,735	2,682	2,683	36,800	2,683
2019-09-05	2,666	2,761	2,665	2,742	76,600	2,742
2019-09-04	2,663	2,663	2,622	2,634	49,700	2,634
2019-09-03	2,672	2,703	2,671	2,686	35,300	2,686
2019-09-02	2,690	2,704	2,665	2,684	47,700	2,684
2019-08-30	2,682	2,701	2,650	2,697	61,500	2,697
2019-08-29	2,648	2,648	2,600	2,637	40,400	2,637
2019-08-28	2,637	2,647	2,629	2,638	70,000	2,638
2019-08-27	2,612	2,643	2,608	2,608	57,600	2,608
2019-08-26	2,546	2,574	2,545	2,562	49,500	2,562
2019-08-23	2,659	2,661	2,607	2,625	38,800	2,625
2019-08-22	2,647	2,650	2,612	2,631	51,000	2,631
2019-08-21	2,606	2,643	2,603	2,637	40,900	2,637
2019-08-20	2,582	2,647	2,580	2,647	49,900	2,647
2019-08-19	2,597	2,597	2,571	2,580	30,500	2,580
2019-08-16	2,543	2,569	2,543	2,561	48,000	2,561
2019-08-15	2,537	2,565	2,524	2,541	82,100	2,541
2019-08-14	2,646	2,646	2,587	2,598	55,300	2,598
2019-08-13	2,565	2,623	2,562	2,600	111,200	2,600
2019-08-09	2,611	2,612	2,580	2,600	62,000	2,600
2019-08-08	2,559	2,588	2,538	2,573	81,400	2,573
2019-08-07	2,548	2,566	2,523	2,560	80,700	2,560
2019-08-06	2,476	2,556	2,421	2,547	92,800	2,547
2019-08-05	2,666	2,666	2,541	2,576	73,400	2,576
2019-08-02	2,682	2,724	2,645	2,670	84,500	2,670
2019-08-01	2,817	2,818	2,698	2,732	119,400	2,732
2019-07-31	3,005	3,090	2,773	2,855	186,500	2,855
2019-07-30	2,952	2,952	2,860	2,903	111,700	2,903
2019-07-29	2,936	2,968	2,891	2,929	32,100	2,929
2019-07-26	3,010	3,010	2,954	2,966	41,600	2,966
2019-07-25	2,977	3,020	2,968	3,020	27,300	3,020
2019-07-24	3,020	3,020	2,937	2,959	50,600	2,959
2019-07-23	2,998	3,020	2,974	3,005	37,200	3,005
2019-07-22	2,994	3,020	2,977	3,005	34,300	3,005
2019-07-19	2,998	3,010	2,946	2,982	54,600	2,982
2019-07-18	3,030	3,050	2,980	2,998	118,100	2,998
2019-07-17	3,025	3,060	3,025	3,030	37,900	3,030
2019-07-16	3,025	3,050	3,025	3,030	27,400	3,030
2019-07-12	3,055	3,080	3,035	3,040	26,100	3,040
2019-07-11	3,025	3,045	3,005	3,035	29,100	3,035
2019-07-10	3,020	3,055	3,005	3,030	54,200	3,030
2019-07-09	3,020	3,045	2,996	3,000	49,800	3,000
2019-07-08	3,040	3,050	3,000	3,030	48,100	3,030
2019-07-05	3,090	3,110	3,040	3,060	26,900	3,060
2019-07-04	3,095	3,115	3,040	3,075	26,200	3,075
2019-07-03	3,065	3,070	3,040	3,060	35,200	3,060
2019-07-02	3,050	3,085	3,040	3,070	25,900	3,070
2019-07-01	3,075	3,080	3,020	3,045	40,300	3,045
2019-06-28	3,025	3,050	2,998	3,005	41,000	3,005
2019-06-27	2,981	3,020	2,981	3,015	31,400	3,015
2019-06-26	2,989	3,000	2,948	2,962	50,200	2,962
2019-06-25	3,015	3,060	2,969	2,999	66,800	2,999
2019-06-24	3,030	3,065	3,020	3,030	41,700	3,030
2019-06-21	3,030	3,060	3,005	3,045	174,900	3,045
2019-06-20	3,050	3,085	3,015	3,040	70,700	3,040
2019-06-19	2,968	3,025	2,960	3,000	50,400	3,000
2019-06-18	2,922	2,927	2,889	2,895	71,900	2,895
2019-06-17	2,930	2,931	2,882	2,884	76,900	2,884
2019-06-14	2,909	2,934	2,862	2,920	105,600	2,920
2019-06-13	2,897	2,908	2,824	2,869	90,100	2,869
2019-06-12	2,959	2,968	2,901	2,928	65,700	2,928
2019-06-11	2,903	2,947	2,874	2,940	73,200	2,940
2019-06-10	2,915	2,922	2,856	2,903	58,200	2,903
2019-06-07	2,833	2,881	2,825	2,865	79,100	2,865
2019-06-06	2,860	2,900	2,817	2,835	83,400	2,835
2019-06-05	2,844	2,870	2,815	2,848	110,800	2,848
2019-06-04	2,799	2,807	2,753	2,794	93,500	2,794
2019-06-03	2,778	2,840	2,751	2,774	107,000	2,774
2019-05-31	2,835	2,877	2,832	2,851	44,600	2,851
2019-05-30	2,801	2,863	2,801	2,849	60,800	2,849
2019-05-29	2,762	2,851	2,741	2,812	109,000	2,812
2019-05-28	2,920	2,924	2,832	2,862	199,200	2,862
2019-05-27	2,885	2,948	2,870	2,935	33,000	2,935
2019-05-24	2,857	2,895	2,833	2,856	98,200	2,856
2019-05-23	2,943	2,944	2,880	2,927	98,600	2,927
2019-05-22	2,979	3,015	2,935	2,974	81,700	2,974
2019-05-21	2,958	2,998	2,931	2,967	70,300	2,967
2019-05-20	3,060	3,060	2,969	3,015	50,600	3,015
2019-05-17	3,100	3,100	3,000	3,065	79,900	3,065
2019-05-16	3,165	3,165	3,035	3,100	101,800	3,100
2019-05-15	3,235	3,315	3,165	3,185	87,200	3,185
2019-05-14	3,110	3,225	3,075	3,185	101,300	3,185
2019-05-13	3,165	3,230	3,125	3,160	112,500	3,160
2019-05-10	3,145	3,265	3,075	3,200	187,300	3,200
2019-05-09	2,891	2,891	2,837	2,855	55,900	2,855
2019-05-08	2,893	2,943	2,874	2,899	87,400	2,899
2019-05-07	3,045	3,050	2,992	3,005	43,400	3,005
2019-04-26	3,065	3,065	3,005	3,055	42,900	3,055
2019-04-25	3,130	3,130	3,050	3,080	51,200	3,080
2019-04-24	3,140	3,160	3,130	3,140	100,800	3,140
2019-04-23	3,120	3,140	3,110	3,140	46,300	3,140
2019-04-22	3,135	3,140	3,085	3,120	61,700	3,120
2019-04-19	3,125	3,140	3,110	3,125	41,900	3,125
2019-04-18	3,160	3,160	3,090	3,115	71,600	3,115
2019-04-17	3,145	3,175	3,135	3,145	34,500	3,145
2019-04-16	3,150	3,160	3,120	3,145	52,900	3,145
2019-04-15	3,175	3,185	3,150	3,165	70,900	3,165
2019-04-12	3,150	3,150	3,125	3,130	48,200	3,130
2019-04-11	3,145	3,150	3,100	3,120	59,900	3,120
2019-04-10	3,135	3,160	3,125	3,145	49,100	3,145
2019-04-09	3,205	3,205	3,125	3,165	70,400	3,165
2019-04-08	3,225	3,230	3,180	3,200	35,800	3,200
2019-04-05	3,220	3,225	3,145	3,190	52,600	3,190
2019-04-04	3,215	3,235	3,170	3,210	83,300	3,210
2019-04-03	3,140	3,185	3,110	3,180	109,700	3,180
2019-04-02	3,155	3,185	3,125	3,130	127,900	3,130
2019-04-01	3,035	3,120	3,030	3,115	122,800	3,115
2019-03-29	3,075	3,100	3,030	3,050	60,600	3,050
2019-03-28	2,980	3,030	2,947	3,020	173,700	3,020
2019-03-27	3,020	3,030	2,971	2,999	146,900	2,999
2019-03-26	2,918	3,050	2,910	3,015	191,900	3,015
2019-03-25	2,979	2,984	2,870	2,906	96,300	2,906
2019-03-22	3,015	3,045	2,973	3,015	125,600	3,015
2019-03-20	3,040	3,040	2,963	3,005	104,600	3,005
2019-03-19	3,125	3,125	3,005	3,075	77,100	3,075
2019-03-18	3,100	3,140	3,070	3,140	56,300	3,140
2019-03-15	3,050	3,075	3,035	3,060	58,800	3,060
2019-03-14	3,070	3,070	3,035	3,065	97,800	3,065
2019-03-13	3,070	3,090	3,055	3,070	105,800	3,070
2019-03-12	3,120	3,120	3,060	3,090	97,400	3,090
2019-03-11	3,070	3,100	3,055	3,090	41,200	3,090
2019-03-08	3,110	3,110	3,070	3,080	76,600	3,080
2019-03-07	3,085	3,125	3,060	3,110	50,700	3,110
2019-03-06	3,145	3,155	3,085	3,115	48,100	3,115
2019-03-05	3,155	3,165	3,110	3,145	44,500	3,145
2019-03-04	3,175	3,210	3,135	3,195	61,800	3,195
2019-03-01	3,185	3,210	3,155	3,170	34,600	3,170
2019-02-28	3,170	3,195	3,135	3,155	50,100	3,155
2019-02-27	3,175	3,205	3,150	3,170	67,300	3,170
2019-02-26	3,150	3,185	3,130	3,175	43,700	3,175
2019-02-25	3,095	3,140	3,090	3,130	44,400	3,130
2019-02-22	3,105	3,105	3,030	3,045	56,900	3,045
2019-02-21	3,135	3,140	3,045	3,110	54,200	3,110
2019-02-20	3,105	3,145	3,075	3,135	53,700	3,135
2019-02-19	3,080	3,110	3,065	3,105	65,100	3,105
2019-02-18	3,090	3,090	3,060	3,075	68,600	3,075
2019-02-15	3,040	3,065	3,000	3,020	76,000	3,020
2019-02-14	3,055	3,080	3,020	3,035	77,700	3,035
2019-02-13	3,070	3,090	3,030	3,075	80,500	3,075
2019-02-12	3,060	3,150	3,035	3,050	114,200	3,050
2019-02-08	3,030	3,070	2,993	3,040	73,200	3,040
2019-02-07	3,160	3,180	3,045	3,060	110,500	3,060
2019-02-06	3,170	3,225	3,140	3,180	77,100	3,180
2019-02-05	3,170	3,235	3,150	3,165	115,100	3,165
2019-02-04	3,095	3,200	3,075	3,170	167,600	3,170
2019-02-01	3,040	3,225	2,866	3,045	290,400	3,045
2019-01-31	2,653	2,788	2,605	2,787	224,100	2,787
2019-01-30	2,638	2,690	2,619	2,640	121,600	2,640
2019-01-29	2,639	2,680	2,637	2,666	49,500	2,666
2019-01-28	2,632	2,669	2,600	2,665	90,400	2,665
2019-01-25	2,604	2,647	2,578	2,633	113,300	2,633
2019-01-24	2,648	2,672	2,609	2,628	80,800	2,628
2019-01-23	2,630	2,702	2,613	2,655	78,500	2,655
2019-01-22	2,717	2,717	2,631	2,657	55,300	2,657
2019-01-21	2,712	2,755	2,669	2,686	48,800	2,686
2019-01-18	2,655	2,706	2,647	2,680	46,500	2,680
2019-01-17	2,661	2,682	2,641	2,675	46,100	2,675
2019-01-16	2,669	2,676	2,605	2,646	52,500	2,646
2019-01-15	2,555	2,676	2,555	2,659	60,100	2,659
2019-01-11	2,718	2,718	2,632	2,636	46,800	2,636
2019-01-10	2,650	2,733	2,620	2,705	64,300	2,705
2019-01-09	2,723	2,728	2,630	2,644	89,300	2,644
2019-01-08	2,749	2,765	2,687	2,707	50,800	2,707
2019-01-07	2,796	2,816	2,742	2,748	70,800	2,748
2019-01-04	2,714	2,752	2,629	2,746	105,800	2,746

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