1. HOME >
  2. 株価時系列 >
  3. 7943 >
  4. 2020年

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
2020-12-303,2603,2903,2103,25047,3003,250
2020-12-293,2853,3003,2103,26058,2003,260
2020-12-283,2103,2753,2103,24549,4003,245
2020-12-253,2003,2203,1753,20036,2003,200
2020-12-243,1903,2203,1653,18038,4003,180
2020-12-233,1603,1753,1253,15539,8003,155
2020-12-223,1703,1703,1103,12048,5003,120
2020-12-213,1703,2103,1553,17041,6003,170
2020-12-183,1703,2003,1503,17081,1003,170
2020-12-173,1653,1853,1153,17549,1003,175
2020-12-163,1753,1753,1203,15531,2003,155
2020-12-153,1503,1753,1453,15037,5003,150
2020-12-143,1653,2053,1553,16071,2003,160
2020-12-113,1303,1853,1003,16041,9003,160
2020-12-103,2653,2703,1303,15575,9003,155
2020-12-093,1603,2153,0953,210106,4003,210
2020-12-083,2853,2903,1553,17080,3003,170
2020-12-073,3553,3703,2903,31079,1003,310
2020-12-043,2903,3603,2803,35551,7003,355
2020-12-033,3203,3703,3203,36079,0003,360
2020-12-023,3403,3703,3103,335110,5003,335
2020-12-013,2603,3653,2553,325114,3003,325
2020-11-303,3503,3553,2603,260120,3003,260
2020-11-273,3703,3803,3503,365118,7003,365
2020-11-263,3503,4053,3253,37557,5003,375
2020-11-253,4003,4653,3503,35086,4003,350
2020-11-243,3053,3853,2853,350100,0003,350
2020-11-203,1353,2003,1353,18552,5003,185
2020-11-193,1103,1653,0903,14570,6003,145
2020-11-183,1203,1553,1053,12066,3003,120
2020-11-173,1403,1803,0953,12064,8003,120
2020-11-163,0753,1653,0653,13578,6003,135
2020-11-133,1353,1353,0103,03084,6003,030
2020-11-123,1953,2053,1303,15571,0003,155
2020-11-113,2253,2253,1603,18579,2003,185
2020-11-103,2503,2803,1403,15591,5003,155
2020-11-093,1753,1903,1053,18085,8003,180
2020-11-063,0853,2003,0853,17579,4003,175
2020-11-053,1103,1353,0753,110123,3003,110
2020-11-043,1103,1303,0553,11054,1003,110
2020-11-023,0553,1253,0503,07576,9003,075
2020-10-303,0753,0953,0203,04048,3003,040
2020-10-293,0803,1103,0753,09532,0003,095
2020-10-283,1003,1353,0753,12050,8003,120
2020-10-273,1253,1703,0753,14050,8003,140
2020-10-263,1303,1453,1003,11543,6003,115
2020-10-233,1903,2053,1503,18063,7003,180
2020-10-223,1853,2053,1453,16546,4003,165
2020-10-213,2653,2903,2253,22588,6003,225
2020-10-203,1403,3103,1353,285142,5003,285
2020-10-193,1303,1553,0953,12578,1003,125
2020-10-163,1303,1303,0903,10533,9003,105
2020-10-153,1353,1653,1153,13533,6003,135
2020-10-143,1353,1753,1103,15546,5003,155
2020-10-133,2003,2003,1253,16534,7003,165
2020-10-123,2103,2353,1503,20079,1003,200
2020-10-093,2003,2503,1653,24073,0003,240
2020-10-083,1903,2103,1603,20074,7003,200
2020-10-073,1503,1953,1253,16575,8003,165
2020-10-063,2403,2553,1703,18558,3003,185
2020-10-053,1603,2503,1503,23598,1003,235
2020-10-023,1603,1903,1253,12587,6003,125
2020-09-303,1953,2103,1553,160109,5003,160
2020-09-293,2053,2453,1403,185132,4003,185
2020-09-283,1703,2053,1353,200119,7003,200
2020-09-253,1903,2053,1403,175155,6003,175
2020-09-243,1553,1703,1103,15081,2003,150
2020-09-233,1353,2153,1103,175120,4003,175
2020-09-183,1103,1803,1053,135145,7003,135
2020-09-173,0603,1253,0453,090120,1003,090
2020-09-163,0853,1503,0703,070100,7003,070
2020-09-153,0553,0653,0303,06058,8003,060
2020-09-143,0453,0953,0203,06085,0003,060
2020-09-112,9883,0702,9533,060187,4003,060
2020-09-102,8552,9612,8412,952180,4002,952
2020-09-092,7822,8672,7672,850154,9002,850
2020-09-082,6722,7992,6722,794125,4002,794
2020-09-072,5242,6762,5222,657120,9002,657
2020-09-042,4792,5312,4502,52537,9002,525
2020-09-032,5552,5552,5122,52934,7002,529
2020-09-022,5292,5532,5032,52026,1002,520
2020-09-012,5102,5232,4602,51335,6002,513
2020-08-312,4702,5302,4702,50656,5002,506
2020-08-282,5002,5522,4842,50978,5002,509
2020-08-272,4822,5122,4712,49123,4002,491
2020-08-262,4472,4642,4182,46261,1002,462
2020-08-252,4822,5172,4822,49740,8002,497
2020-08-242,4332,4572,4192,44537,1002,445
2020-08-212,4182,4432,3982,43151,8002,431
2020-08-202,4032,4622,4022,42253,0002,422
2020-08-192,4072,4582,4012,44845,2002,448
2020-08-182,4212,4672,4202,45057,0002,450
2020-08-172,4212,4742,4212,45336,2002,453
2020-08-142,4602,5092,4432,46996,4002,469
2020-08-132,4102,4382,3752,41066,7002,410
2020-08-122,3322,4092,3232,39365,0002,393
2020-08-112,2302,3202,2302,31971,2002,319
2020-08-072,2532,2702,2232,22959,7002,229
2020-08-062,2622,2672,2402,25324,6002,253
2020-08-052,2342,2912,2282,25675,4002,256
2020-08-042,2202,2742,2202,23444,4002,234
2020-08-032,1932,3312,1932,22899,7002,228
2020-07-312,2502,2502,1372,14365,0002,143
2020-07-302,3162,3312,2712,27241,9002,272
2020-07-292,3742,3742,3222,32776,0002,327
2020-07-282,3922,4122,3592,38952,8002,389
2020-07-272,3272,3642,2892,36043,8002,360
2020-07-222,4202,4322,3432,34327,7002,343
2020-07-212,4012,4332,3522,42151,7002,421
2020-07-202,3632,4132,3452,40221,6002,402
2020-07-172,3722,3992,3532,36323,4002,363
2020-07-162,4002,4402,3302,33568,2002,335
2020-07-152,3452,4002,3152,37776,9002,377
2020-07-142,2712,3262,2652,31543,9002,315
2020-07-132,2702,3142,2692,28761,1002,287
2020-07-102,2212,2802,2122,22153,3002,221
2020-07-092,2332,2652,2082,22140,9002,221
2020-07-082,2702,3122,2392,23944,3002,239
2020-07-072,2922,3212,2662,28224,2002,282
2020-07-062,2322,3092,2242,30922,1002,309
2020-07-032,2522,2922,2102,23337,0002,233
2020-07-022,2342,3152,2312,27552,3002,275
2020-07-012,3032,3652,2282,23045,2002,230
2020-06-302,4102,4152,2992,29983,6002,299
2020-06-292,3172,4182,3132,347133,3002,347
2020-06-262,2482,3182,2482,29962,1002,299
2020-06-252,2372,2752,2122,22144,0002,221
2020-06-242,2822,2932,2492,25347,6002,253
2020-06-232,2962,3092,2462,27332,8002,273
2020-06-222,2812,2942,2642,28330,0002,283
2020-06-192,2802,2922,2342,28659,0002,286
2020-06-182,2522,3002,2202,28952,6002,289
2020-06-172,2462,2962,2152,24039,9002,240
2020-06-162,2182,2792,1732,27169,8002,271
2020-06-152,2372,2452,1612,16142,7002,161
2020-06-122,2672,2692,2042,26062,5002,260
2020-06-112,4022,4472,3152,31569,5002,315
2020-06-102,4612,4692,4302,43245,7002,432
2020-06-092,4352,4502,4252,44261,2002,442
2020-06-082,4232,4472,4112,43155,2002,431
2020-06-052,4292,4352,4002,41452,6002,414
2020-06-042,4232,4352,3952,41562,7002,415
2020-06-032,3482,3842,3462,37372,9002,373
2020-06-022,3182,3402,3142,33247,7002,332
2020-06-012,3212,3472,2962,31847,2002,318
2020-05-292,3542,3992,3272,33467,1002,334
2020-05-282,3992,3992,3432,38281,7002,382
2020-05-272,3342,3622,3202,35662,4002,356
2020-05-262,3182,3402,3142,32948,2002,329
2020-05-252,2702,3102,2662,30864,7002,308
2020-05-222,2472,2522,2072,22855,1002,228
2020-05-212,2672,2672,2242,23850,0002,238
2020-05-202,2522,3052,2512,25754,4002,257
2020-05-192,2992,3262,2712,29264,0002,292
2020-05-182,1952,2602,1852,23080,0002,230
2020-05-152,2442,2622,2222,22962,2002,229
2020-05-142,2282,2702,2102,210117,1002,210
2020-05-132,1792,2502,1742,23372,2002,233
2020-05-122,2682,2762,1772,18186,2002,181
2020-05-112,1032,3042,0702,293197,8002,293
2020-05-082,0272,0672,0212,05383,8002,053
2020-05-071,9722,0451,9702,026140,0002,026
2020-05-011,9931,9931,9381,981129,3001,981
2020-04-302,0172,0171,9671,98975,8001,989
2020-04-281,9201,9451,9051,94365,1001,943
2020-04-271,9141,9411,9021,91385,8001,913
2020-04-241,9491,9511,8951,895162,3001,895
2020-04-231,9041,9451,9011,94569,8001,945
2020-04-221,9011,9401,8821,89783,7001,897
2020-04-211,9111,9211,8801,91480,5001,914
2020-04-201,9351,9531,9081,94261,4001,942
2020-04-171,9512,0041,9181,95978,3001,959
2020-04-161,8901,9581,8891,958100,4001,958
2020-04-151,9931,9971,8921,912107,6001,912
2020-04-141,9511,9911,9221,98182,9001,981
2020-04-131,9751,9931,9371,95864,1001,958
2020-04-101,9801,9801,9201,96859,2001,968
2020-04-091,9451,9741,9201,97292,7001,972
2020-04-081,9942,0051,9291,962109,9001,962
2020-04-071,9282,0121,9262,004140,7002,004
2020-04-061,8381,9041,8111,891111,1001,891
2020-04-031,8291,8991,8071,84981,4001,849
2020-04-021,8381,8481,7831,82473,1001,824
2020-04-012,0082,0131,8621,878117,7001,878
2020-03-312,1162,1392,0242,04898,7002,048
2020-03-302,1752,1751,9822,134139,5002,134
2020-03-272,1842,2032,0912,203138,5002,203
2020-03-262,0662,1031,9642,092168,5002,092
2020-03-252,0512,0841,9212,068133,1002,068
2020-03-241,8501,8991,8191,89997,9001,899
2020-03-231,7751,8091,6801,803160,0001,803
2020-03-191,7501,7971,6771,780153,1001,780
2020-03-181,8571,8881,7461,750146,1001,750
2020-03-171,7641,8571,7031,843202,4001,843
2020-03-161,9211,9551,8191,830174,8001,830
2020-03-131,9021,9391,7821,900179,9001,900
2020-03-122,0422,0731,9451,982161,8001,982
2020-03-112,0692,1112,0572,057108,0002,057
2020-03-102,0102,1091,9562,100152,5002,100
2020-03-092,0992,0991,9962,039140,1002,039
2020-03-062,2642,2672,1512,159131,6002,159
2020-03-052,2882,2982,1972,21477,4002,214
2020-03-042,2282,2992,2152,24476,8002,244
2020-03-032,3242,3572,2702,270112,2002,270
2020-03-022,2152,3382,2102,29779,4002,297
2020-02-282,2802,2962,2332,25292,3002,252
2020-02-272,3832,3832,3542,36572,7002,365
2020-02-262,3922,4132,3602,40780,4002,407
2020-02-252,4412,5122,4202,430103,2002,430
2020-02-212,5192,5632,5182,54157,9002,541
2020-02-202,5432,5732,5292,52941,5002,529
2020-02-192,5322,5632,5242,53257,0002,532
2020-02-182,5542,5552,5092,51257,4002,512
2020-02-172,6022,6022,5612,57243,3002,572
2020-02-142,6342,6422,6132,63149,3002,631
2020-02-132,6762,6762,6182,64456,8002,644
2020-02-122,7052,7172,6832,68459,7002,684
2020-02-102,7392,7452,7172,72849,9002,728
2020-02-072,8422,8432,7762,77763,5002,777
2020-02-062,7482,8392,7472,815122,1002,815
2020-02-052,7582,7762,7332,74792,2002,747
2020-02-042,7262,7582,7192,737119,7002,737
2020-02-032,6282,7632,6282,715200,0002,715
2020-01-312,6992,6992,6202,670258,8002,670
2020-01-302,5232,5242,4732,49996,0002,499
2020-01-292,5162,5272,4852,52737,2002,527
2020-01-282,4852,5032,4562,49686,3002,496
2020-01-272,5502,5512,5102,51072,1002,510
2020-01-242,6032,6072,5742,57474,3002,574
2020-01-232,6182,6182,5822,599105,0002,599
2020-01-222,5712,5992,5612,59393,0002,593
2020-01-212,5592,5652,5422,55148,1002,551
2020-01-202,5292,5472,5222,53428,9002,534
2020-01-172,5532,5532,5222,52936,2002,529
2020-01-162,5252,5412,5092,53457,6002,534
2020-01-152,5022,5202,4972,51367,6002,513
2020-01-142,5602,5732,5062,513106,1002,513
2020-01-102,6122,6192,5822,58940,6002,589
2020-01-092,6402,6422,6022,61350,1002,613
2020-01-082,6282,6372,5782,61172,3002,611
2020-01-072,6452,6892,6382,67877,8002,678
2020-01-062,6202,6302,6062,62794,0002,627

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