7943 ニチハ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,260	3,290	3,210	3,250	47,300	3,250
2020-12-29	3,285	3,300	3,210	3,260	58,200	3,260
2020-12-28	3,210	3,275	3,210	3,245	49,400	3,245
2020-12-25	3,200	3,220	3,175	3,200	36,200	3,200
2020-12-24	3,190	3,220	3,165	3,180	38,400	3,180
2020-12-23	3,160	3,175	3,125	3,155	39,800	3,155
2020-12-22	3,170	3,170	3,110	3,120	48,500	3,120
2020-12-21	3,170	3,210	3,155	3,170	41,600	3,170
2020-12-18	3,170	3,200	3,150	3,170	81,100	3,170
2020-12-17	3,165	3,185	3,115	3,175	49,100	3,175
2020-12-16	3,175	3,175	3,120	3,155	31,200	3,155
2020-12-15	3,150	3,175	3,145	3,150	37,500	3,150
2020-12-14	3,165	3,205	3,155	3,160	71,200	3,160
2020-12-11	3,130	3,185	3,100	3,160	41,900	3,160
2020-12-10	3,265	3,270	3,130	3,155	75,900	3,155
2020-12-09	3,160	3,215	3,095	3,210	106,400	3,210
2020-12-08	3,285	3,290	3,155	3,170	80,300	3,170
2020-12-07	3,355	3,370	3,290	3,310	79,100	3,310
2020-12-04	3,290	3,360	3,280	3,355	51,700	3,355
2020-12-03	3,320	3,370	3,320	3,360	79,000	3,360
2020-12-02	3,340	3,370	3,310	3,335	110,500	3,335
2020-12-01	3,260	3,365	3,255	3,325	114,300	3,325
2020-11-30	3,350	3,355	3,260	3,260	120,300	3,260
2020-11-27	3,370	3,380	3,350	3,365	118,700	3,365
2020-11-26	3,350	3,405	3,325	3,375	57,500	3,375
2020-11-25	3,400	3,465	3,350	3,350	86,400	3,350
2020-11-24	3,305	3,385	3,285	3,350	100,000	3,350
2020-11-20	3,135	3,200	3,135	3,185	52,500	3,185
2020-11-19	3,110	3,165	3,090	3,145	70,600	3,145
2020-11-18	3,120	3,155	3,105	3,120	66,300	3,120
2020-11-17	3,140	3,180	3,095	3,120	64,800	3,120
2020-11-16	3,075	3,165	3,065	3,135	78,600	3,135
2020-11-13	3,135	3,135	3,010	3,030	84,600	3,030
2020-11-12	3,195	3,205	3,130	3,155	71,000	3,155
2020-11-11	3,225	3,225	3,160	3,185	79,200	3,185
2020-11-10	3,250	3,280	3,140	3,155	91,500	3,155
2020-11-09	3,175	3,190	3,105	3,180	85,800	3,180
2020-11-06	3,085	3,200	3,085	3,175	79,400	3,175
2020-11-05	3,110	3,135	3,075	3,110	123,300	3,110
2020-11-04	3,110	3,130	3,055	3,110	54,100	3,110
2020-11-02	3,055	3,125	3,050	3,075	76,900	3,075
2020-10-30	3,075	3,095	3,020	3,040	48,300	3,040
2020-10-29	3,080	3,110	3,075	3,095	32,000	3,095
2020-10-28	3,100	3,135	3,075	3,120	50,800	3,120
2020-10-27	3,125	3,170	3,075	3,140	50,800	3,140
2020-10-26	3,130	3,145	3,100	3,115	43,600	3,115
2020-10-23	3,190	3,205	3,150	3,180	63,700	3,180
2020-10-22	3,185	3,205	3,145	3,165	46,400	3,165
2020-10-21	3,265	3,290	3,225	3,225	88,600	3,225
2020-10-20	3,140	3,310	3,135	3,285	142,500	3,285
2020-10-19	3,130	3,155	3,095	3,125	78,100	3,125
2020-10-16	3,130	3,130	3,090	3,105	33,900	3,105
2020-10-15	3,135	3,165	3,115	3,135	33,600	3,135
2020-10-14	3,135	3,175	3,110	3,155	46,500	3,155
2020-10-13	3,200	3,200	3,125	3,165	34,700	3,165
2020-10-12	3,210	3,235	3,150	3,200	79,100	3,200
2020-10-09	3,200	3,250	3,165	3,240	73,000	3,240
2020-10-08	3,190	3,210	3,160	3,200	74,700	3,200
2020-10-07	3,150	3,195	3,125	3,165	75,800	3,165
2020-10-06	3,240	3,255	3,170	3,185	58,300	3,185
2020-10-05	3,160	3,250	3,150	3,235	98,100	3,235
2020-10-02	3,160	3,190	3,125	3,125	87,600	3,125
2020-09-30	3,195	3,210	3,155	3,160	109,500	3,160
2020-09-29	3,205	3,245	3,140	3,185	132,400	3,185
2020-09-28	3,170	3,205	3,135	3,200	119,700	3,200
2020-09-25	3,190	3,205	3,140	3,175	155,600	3,175
2020-09-24	3,155	3,170	3,110	3,150	81,200	3,150
2020-09-23	3,135	3,215	3,110	3,175	120,400	3,175
2020-09-18	3,110	3,180	3,105	3,135	145,700	3,135
2020-09-17	3,060	3,125	3,045	3,090	120,100	3,090
2020-09-16	3,085	3,150	3,070	3,070	100,700	3,070
2020-09-15	3,055	3,065	3,030	3,060	58,800	3,060
2020-09-14	3,045	3,095	3,020	3,060	85,000	3,060
2020-09-11	2,988	3,070	2,953	3,060	187,400	3,060
2020-09-10	2,855	2,961	2,841	2,952	180,400	2,952
2020-09-09	2,782	2,867	2,767	2,850	154,900	2,850
2020-09-08	2,672	2,799	2,672	2,794	125,400	2,794
2020-09-07	2,524	2,676	2,522	2,657	120,900	2,657
2020-09-04	2,479	2,531	2,450	2,525	37,900	2,525
2020-09-03	2,555	2,555	2,512	2,529	34,700	2,529
2020-09-02	2,529	2,553	2,503	2,520	26,100	2,520
2020-09-01	2,510	2,523	2,460	2,513	35,600	2,513
2020-08-31	2,470	2,530	2,470	2,506	56,500	2,506
2020-08-28	2,500	2,552	2,484	2,509	78,500	2,509
2020-08-27	2,482	2,512	2,471	2,491	23,400	2,491
2020-08-26	2,447	2,464	2,418	2,462	61,100	2,462
2020-08-25	2,482	2,517	2,482	2,497	40,800	2,497
2020-08-24	2,433	2,457	2,419	2,445	37,100	2,445
2020-08-21	2,418	2,443	2,398	2,431	51,800	2,431
2020-08-20	2,403	2,462	2,402	2,422	53,000	2,422
2020-08-19	2,407	2,458	2,401	2,448	45,200	2,448
2020-08-18	2,421	2,467	2,420	2,450	57,000	2,450
2020-08-17	2,421	2,474	2,421	2,453	36,200	2,453
2020-08-14	2,460	2,509	2,443	2,469	96,400	2,469
2020-08-13	2,410	2,438	2,375	2,410	66,700	2,410
2020-08-12	2,332	2,409	2,323	2,393	65,000	2,393
2020-08-11	2,230	2,320	2,230	2,319	71,200	2,319
2020-08-07	2,253	2,270	2,223	2,229	59,700	2,229
2020-08-06	2,262	2,267	2,240	2,253	24,600	2,253
2020-08-05	2,234	2,291	2,228	2,256	75,400	2,256
2020-08-04	2,220	2,274	2,220	2,234	44,400	2,234
2020-08-03	2,193	2,331	2,193	2,228	99,700	2,228
2020-07-31	2,250	2,250	2,137	2,143	65,000	2,143
2020-07-30	2,316	2,331	2,271	2,272	41,900	2,272
2020-07-29	2,374	2,374	2,322	2,327	76,000	2,327
2020-07-28	2,392	2,412	2,359	2,389	52,800	2,389
2020-07-27	2,327	2,364	2,289	2,360	43,800	2,360
2020-07-22	2,420	2,432	2,343	2,343	27,700	2,343
2020-07-21	2,401	2,433	2,352	2,421	51,700	2,421
2020-07-20	2,363	2,413	2,345	2,402	21,600	2,402
2020-07-17	2,372	2,399	2,353	2,363	23,400	2,363
2020-07-16	2,400	2,440	2,330	2,335	68,200	2,335
2020-07-15	2,345	2,400	2,315	2,377	76,900	2,377
2020-07-14	2,271	2,326	2,265	2,315	43,900	2,315
2020-07-13	2,270	2,314	2,269	2,287	61,100	2,287
2020-07-10	2,221	2,280	2,212	2,221	53,300	2,221
2020-07-09	2,233	2,265	2,208	2,221	40,900	2,221
2020-07-08	2,270	2,312	2,239	2,239	44,300	2,239
2020-07-07	2,292	2,321	2,266	2,282	24,200	2,282
2020-07-06	2,232	2,309	2,224	2,309	22,100	2,309
2020-07-03	2,252	2,292	2,210	2,233	37,000	2,233
2020-07-02	2,234	2,315	2,231	2,275	52,300	2,275
2020-07-01	2,303	2,365	2,228	2,230	45,200	2,230
2020-06-30	2,410	2,415	2,299	2,299	83,600	2,299
2020-06-29	2,317	2,418	2,313	2,347	133,300	2,347
2020-06-26	2,248	2,318	2,248	2,299	62,100	2,299
2020-06-25	2,237	2,275	2,212	2,221	44,000	2,221
2020-06-24	2,282	2,293	2,249	2,253	47,600	2,253
2020-06-23	2,296	2,309	2,246	2,273	32,800	2,273
2020-06-22	2,281	2,294	2,264	2,283	30,000	2,283
2020-06-19	2,280	2,292	2,234	2,286	59,000	2,286
2020-06-18	2,252	2,300	2,220	2,289	52,600	2,289
2020-06-17	2,246	2,296	2,215	2,240	39,900	2,240
2020-06-16	2,218	2,279	2,173	2,271	69,800	2,271
2020-06-15	2,237	2,245	2,161	2,161	42,700	2,161
2020-06-12	2,267	2,269	2,204	2,260	62,500	2,260
2020-06-11	2,402	2,447	2,315	2,315	69,500	2,315
2020-06-10	2,461	2,469	2,430	2,432	45,700	2,432
2020-06-09	2,435	2,450	2,425	2,442	61,200	2,442
2020-06-08	2,423	2,447	2,411	2,431	55,200	2,431
2020-06-05	2,429	2,435	2,400	2,414	52,600	2,414
2020-06-04	2,423	2,435	2,395	2,415	62,700	2,415
2020-06-03	2,348	2,384	2,346	2,373	72,900	2,373
2020-06-02	2,318	2,340	2,314	2,332	47,700	2,332
2020-06-01	2,321	2,347	2,296	2,318	47,200	2,318
2020-05-29	2,354	2,399	2,327	2,334	67,100	2,334
2020-05-28	2,399	2,399	2,343	2,382	81,700	2,382
2020-05-27	2,334	2,362	2,320	2,356	62,400	2,356
2020-05-26	2,318	2,340	2,314	2,329	48,200	2,329
2020-05-25	2,270	2,310	2,266	2,308	64,700	2,308
2020-05-22	2,247	2,252	2,207	2,228	55,100	2,228
2020-05-21	2,267	2,267	2,224	2,238	50,000	2,238
2020-05-20	2,252	2,305	2,251	2,257	54,400	2,257
2020-05-19	2,299	2,326	2,271	2,292	64,000	2,292
2020-05-18	2,195	2,260	2,185	2,230	80,000	2,230
2020-05-15	2,244	2,262	2,222	2,229	62,200	2,229
2020-05-14	2,228	2,270	2,210	2,210	117,100	2,210
2020-05-13	2,179	2,250	2,174	2,233	72,200	2,233
2020-05-12	2,268	2,276	2,177	2,181	86,200	2,181
2020-05-11	2,103	2,304	2,070	2,293	197,800	2,293
2020-05-08	2,027	2,067	2,021	2,053	83,800	2,053
2020-05-07	1,972	2,045	1,970	2,026	140,000	2,026
2020-05-01	1,993	1,993	1,938	1,981	129,300	1,981
2020-04-30	2,017	2,017	1,967	1,989	75,800	1,989
2020-04-28	1,920	1,945	1,905	1,943	65,100	1,943
2020-04-27	1,914	1,941	1,902	1,913	85,800	1,913
2020-04-24	1,949	1,951	1,895	1,895	162,300	1,895
2020-04-23	1,904	1,945	1,901	1,945	69,800	1,945
2020-04-22	1,901	1,940	1,882	1,897	83,700	1,897
2020-04-21	1,911	1,921	1,880	1,914	80,500	1,914
2020-04-20	1,935	1,953	1,908	1,942	61,400	1,942
2020-04-17	1,951	2,004	1,918	1,959	78,300	1,959
2020-04-16	1,890	1,958	1,889	1,958	100,400	1,958
2020-04-15	1,993	1,997	1,892	1,912	107,600	1,912
2020-04-14	1,951	1,991	1,922	1,981	82,900	1,981
2020-04-13	1,975	1,993	1,937	1,958	64,100	1,958
2020-04-10	1,980	1,980	1,920	1,968	59,200	1,968
2020-04-09	1,945	1,974	1,920	1,972	92,700	1,972
2020-04-08	1,994	2,005	1,929	1,962	109,900	1,962
2020-04-07	1,928	2,012	1,926	2,004	140,700	2,004
2020-04-06	1,838	1,904	1,811	1,891	111,100	1,891
2020-04-03	1,829	1,899	1,807	1,849	81,400	1,849
2020-04-02	1,838	1,848	1,783	1,824	73,100	1,824
2020-04-01	2,008	2,013	1,862	1,878	117,700	1,878
2020-03-31	2,116	2,139	2,024	2,048	98,700	2,048
2020-03-30	2,175	2,175	1,982	2,134	139,500	2,134
2020-03-27	2,184	2,203	2,091	2,203	138,500	2,203
2020-03-26	2,066	2,103	1,964	2,092	168,500	2,092
2020-03-25	2,051	2,084	1,921	2,068	133,100	2,068
2020-03-24	1,850	1,899	1,819	1,899	97,900	1,899
2020-03-23	1,775	1,809	1,680	1,803	160,000	1,803
2020-03-19	1,750	1,797	1,677	1,780	153,100	1,780
2020-03-18	1,857	1,888	1,746	1,750	146,100	1,750
2020-03-17	1,764	1,857	1,703	1,843	202,400	1,843
2020-03-16	1,921	1,955	1,819	1,830	174,800	1,830
2020-03-13	1,902	1,939	1,782	1,900	179,900	1,900
2020-03-12	2,042	2,073	1,945	1,982	161,800	1,982
2020-03-11	2,069	2,111	2,057	2,057	108,000	2,057
2020-03-10	2,010	2,109	1,956	2,100	152,500	2,100
2020-03-09	2,099	2,099	1,996	2,039	140,100	2,039
2020-03-06	2,264	2,267	2,151	2,159	131,600	2,159
2020-03-05	2,288	2,298	2,197	2,214	77,400	2,214
2020-03-04	2,228	2,299	2,215	2,244	76,800	2,244
2020-03-03	2,324	2,357	2,270	2,270	112,200	2,270
2020-03-02	2,215	2,338	2,210	2,297	79,400	2,297
2020-02-28	2,280	2,296	2,233	2,252	92,300	2,252
2020-02-27	2,383	2,383	2,354	2,365	72,700	2,365
2020-02-26	2,392	2,413	2,360	2,407	80,400	2,407
2020-02-25	2,441	2,512	2,420	2,430	103,200	2,430
2020-02-21	2,519	2,563	2,518	2,541	57,900	2,541
2020-02-20	2,543	2,573	2,529	2,529	41,500	2,529
2020-02-19	2,532	2,563	2,524	2,532	57,000	2,532
2020-02-18	2,554	2,555	2,509	2,512	57,400	2,512
2020-02-17	2,602	2,602	2,561	2,572	43,300	2,572
2020-02-14	2,634	2,642	2,613	2,631	49,300	2,631
2020-02-13	2,676	2,676	2,618	2,644	56,800	2,644
2020-02-12	2,705	2,717	2,683	2,684	59,700	2,684
2020-02-10	2,739	2,745	2,717	2,728	49,900	2,728
2020-02-07	2,842	2,843	2,776	2,777	63,500	2,777
2020-02-06	2,748	2,839	2,747	2,815	122,100	2,815
2020-02-05	2,758	2,776	2,733	2,747	92,200	2,747
2020-02-04	2,726	2,758	2,719	2,737	119,700	2,737
2020-02-03	2,628	2,763	2,628	2,715	200,000	2,715
2020-01-31	2,699	2,699	2,620	2,670	258,800	2,670
2020-01-30	2,523	2,524	2,473	2,499	96,000	2,499
2020-01-29	2,516	2,527	2,485	2,527	37,200	2,527
2020-01-28	2,485	2,503	2,456	2,496	86,300	2,496
2020-01-27	2,550	2,551	2,510	2,510	72,100	2,510
2020-01-24	2,603	2,607	2,574	2,574	74,300	2,574
2020-01-23	2,618	2,618	2,582	2,599	105,000	2,599
2020-01-22	2,571	2,599	2,561	2,593	93,000	2,593
2020-01-21	2,559	2,565	2,542	2,551	48,100	2,551
2020-01-20	2,529	2,547	2,522	2,534	28,900	2,534
2020-01-17	2,553	2,553	2,522	2,529	36,200	2,529
2020-01-16	2,525	2,541	2,509	2,534	57,600	2,534
2020-01-15	2,502	2,520	2,497	2,513	67,600	2,513
2020-01-14	2,560	2,573	2,506	2,513	106,100	2,513
2020-01-10	2,612	2,619	2,582	2,589	40,600	2,589
2020-01-09	2,640	2,642	2,602	2,613	50,100	2,613
2020-01-08	2,628	2,637	2,578	2,611	72,300	2,611
2020-01-07	2,645	2,689	2,638	2,678	77,800	2,678
2020-01-06	2,620	2,630	2,606	2,627	94,000	2,627

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