7943 ニチハ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,662	2,690	2,656	2,656	35,400	2,656
2022-12-29	2,695	2,695	2,623	2,647	30,800	2,647
2022-12-28	2,659	2,695	2,645	2,692	60,800	2,692
2022-12-27	2,631	2,650	2,630	2,649	30,400	2,649
2022-12-26	2,612	2,637	2,612	2,628	27,000	2,628
2022-12-23	2,583	2,609	2,570	2,607	32,600	2,607
2022-12-22	2,588	2,610	2,550	2,587	53,300	2,587
2022-12-21	2,633	2,633	2,547	2,560	45,600	2,560
2022-12-20	2,724	2,731	2,607	2,637	42,300	2,637
2022-12-19	2,700	2,722	2,687	2,710	22,400	2,710
2022-12-16	2,720	2,755	2,708	2,716	31,000	2,716
2022-12-15	2,741	2,767	2,737	2,755	19,800	2,755
2022-12-14	2,737	2,758	2,728	2,737	28,500	2,737
2022-12-13	2,755	2,780	2,744	2,746	40,600	2,746
2022-12-12	2,686	2,730	2,680	2,719	35,300	2,719
2022-12-09	2,690	2,726	2,682	2,724	74,000	2,724
2022-12-08	2,694	2,694	2,666	2,687	59,500	2,687
2022-12-07	2,675	2,716	2,661	2,692	62,400	2,692
2022-12-06	2,670	2,695	2,660	2,683	62,900	2,683
2022-12-05	2,713	2,713	2,665	2,684	86,000	2,684
2022-12-02	2,801	2,801	2,712	2,716	86,700	2,716
2022-12-01	2,830	2,835	2,783	2,794	77,300	2,794
2022-11-30	2,818	2,838	2,800	2,823	90,200	2,823
2022-11-29	2,865	2,866	2,833	2,841	56,800	2,841
2022-11-28	2,935	2,955	2,894	2,900	83,200	2,900
2022-11-25	2,984	2,990	2,945	2,956	41,700	2,956
2022-11-24	2,970	2,988	2,957	2,976	66,400	2,976
2022-11-22	2,911	2,955	2,907	2,938	39,800	2,938
2022-11-21	2,959	2,965	2,894	2,908	58,900	2,908
2022-11-18	2,945	2,959	2,917	2,929	81,800	2,929
2022-11-17	2,925	2,956	2,925	2,944	36,300	2,944
2022-11-16	2,889	2,925	2,888	2,925	64,300	2,925
2022-11-15	2,871	2,910	2,868	2,888	48,000	2,888
2022-11-14	2,861	2,903	2,861	2,879	60,700	2,879
2022-11-11	2,868	2,892	2,857	2,869	59,300	2,869
2022-11-10	2,831	2,848	2,798	2,821	54,500	2,821
2022-11-09	2,805	2,868	2,805	2,846	85,700	2,846
2022-11-08	2,779	2,807	2,765	2,801	55,400	2,801
2022-11-07	2,754	2,758	2,691	2,754	129,400	2,754
2022-11-04	2,769	2,771	2,701	2,706	47,100	2,706
2022-11-02	2,773	2,821	2,773	2,811	97,100	2,811
2022-11-01	2,820	2,824	2,783	2,784	39,900	2,784
2022-10-31	2,771	2,824	2,759	2,818	113,700	2,818
2022-10-28	2,693	2,732	2,686	2,721	383,500	2,721
2022-10-27	2,757	2,798	2,720	2,735	62,700	2,735
2022-10-26	2,780	2,787	2,722	2,758	61,400	2,758
2022-10-25	2,734	2,745	2,723	2,735	59,600	2,735
2022-10-24	2,730	2,750	2,708	2,714	58,000	2,714
2022-10-21	2,711	2,733	2,705	2,706	51,900	2,706
2022-10-20	2,743	2,761	2,712	2,722	110,800	2,722
2022-10-19	2,744	2,780	2,741	2,780	44,500	2,780
2022-10-18	2,757	2,758	2,733	2,744	46,200	2,744
2022-10-17	2,730	2,743	2,690	2,720	64,500	2,720
2022-10-14	2,780	2,806	2,751	2,774	82,500	2,774
2022-10-13	2,730	2,739	2,692	2,730	83,700	2,730
2022-10-12	2,783	2,783	2,733	2,752	87,300	2,752
2022-10-11	2,780	2,837	2,770	2,783	110,300	2,783
2022-10-07	2,815	2,840	2,809	2,830	66,100	2,830
2022-10-06	2,854	2,884	2,854	2,861	55,800	2,861
2022-10-05	2,850	2,880	2,841	2,854	63,100	2,854
2022-10-04	2,793	2,828	2,793	2,823	72,600	2,823
2022-10-03	2,730	2,753	2,710	2,743	43,800	2,743
2022-09-30	2,751	2,786	2,738	2,746	87,800	2,746
2022-09-29	2,754	2,766	2,726	2,758	72,600	2,758
2022-09-28	2,687	2,731	2,674	2,716	69,500	2,716
2022-09-27	2,699	2,736	2,699	2,701	55,500	2,701
2022-09-26	2,707	2,725	2,658	2,682	79,900	2,682
2022-09-22	2,732	2,769	2,710	2,754	56,700	2,754
2022-09-21	2,832	2,833	2,776	2,776	47,900	2,776
2022-09-20	2,852	2,876	2,830	2,847	35,100	2,847
2022-09-16	2,823	2,868	2,823	2,831	68,500	2,831
2022-09-15	2,842	2,849	2,826	2,846	44,200	2,846
2022-09-14	2,819	2,853	2,804	2,842	75,000	2,842
2022-09-13	2,885	2,907	2,867	2,901	68,300	2,901
2022-09-12	2,871	2,897	2,848	2,859	57,400	2,859
2022-09-09	2,827	2,848	2,803	2,836	98,900	2,836
2022-09-08	2,745	2,793	2,729	2,777	68,000	2,777
2022-09-07	2,695	2,708	2,665	2,697	37,200	2,697
2022-09-06	2,732	2,749	2,684	2,698	61,800	2,698
2022-09-05	2,714	2,752	2,683	2,725	52,100	2,725
2022-09-02	2,739	2,742	2,710	2,720	50,000	2,720
2022-09-01	2,740	2,764	2,730	2,738	80,700	2,738
2022-08-31	2,703	2,788	2,702	2,785	93,400	2,785
2022-08-30	2,710	2,740	2,687	2,735	76,200	2,735
2022-08-29	2,723	2,727	2,690	2,695	78,700	2,695
2022-08-26	2,842	2,842	2,815	2,823	33,400	2,823
2022-08-25	2,775	2,831	2,775	2,808	28,100	2,808
2022-08-24	2,793	2,809	2,770	2,775	24,900	2,775
2022-08-23	2,826	2,834	2,795	2,796	46,400	2,796
2022-08-22	2,789	2,848	2,789	2,844	46,200	2,844
2022-08-19	2,853	2,859	2,820	2,822	71,200	2,822
2022-08-18	2,821	2,829	2,802	2,818	46,800	2,818
2022-08-17	2,792	2,833	2,784	2,822	126,800	2,822
2022-08-16	2,790	2,799	2,762	2,794	64,000	2,794
2022-08-15	2,796	2,805	2,777	2,790	27,200	2,790
2022-08-12	2,749	2,818	2,749	2,783	59,800	2,783
2022-08-10	2,686	2,720	2,676	2,720	78,200	2,720
2022-08-09	2,690	2,706	2,682	2,686	57,700	2,686
2022-08-08	2,671	2,705	2,652	2,687	47,600	2,687
2022-08-05	2,684	2,709	2,644	2,688	102,400	2,688
2022-08-04	2,680	2,704	2,672	2,703	58,600	2,703
2022-08-03	2,689	2,692	2,632	2,666	68,500	2,666
2022-08-02	2,745	2,752	2,657	2,672	105,100	2,672
2022-08-01	2,787	2,787	2,723	2,776	75,500	2,776
2022-07-29	2,785	2,789	2,732	2,737	44,500	2,737
2022-07-28	2,790	2,794	2,750	2,784	68,200	2,784
2022-07-27	2,770	2,775	2,751	2,751	64,500	2,751
2022-07-26	2,777	2,794	2,750	2,770	56,800	2,770
2022-07-25	2,779	2,796	2,774	2,786	55,300	2,786
2022-07-22	2,726	2,772	2,718	2,758	59,200	2,758
2022-07-21	2,725	2,749	2,690	2,728	37,900	2,728
2022-07-20	2,678	2,732	2,669	2,730	80,000	2,730
2022-07-19	2,663	2,663	2,610	2,628	41,900	2,628
2022-07-15	2,617	2,659	2,590	2,620	45,500	2,620
2022-07-14	2,592	2,613	2,585	2,605	31,200	2,605
2022-07-13	2,628	2,628	2,591	2,592	30,600	2,592
2022-07-12	2,647	2,647	2,597	2,600	38,300	2,600
2022-07-11	2,653	2,686	2,625	2,671	42,600	2,671
2022-07-08	2,636	2,676	2,605	2,622	75,800	2,622
2022-07-07	2,616	2,646	2,597	2,636	44,500	2,636
2022-07-06	2,589	2,603	2,580	2,584	35,300	2,584
2022-07-05	2,624	2,642	2,599	2,622	55,200	2,622
2022-07-04	2,642	2,651	2,597	2,610	89,100	2,610
2022-07-01	2,637	2,657	2,597	2,619	68,700	2,619
2022-06-30	2,644	2,690	2,631	2,640	105,300	2,640
2022-06-29	2,646	2,654	2,605	2,620	100,700	2,620
2022-06-28	2,656	2,683	2,645	2,664	96,200	2,664
2022-06-27	2,672	2,685	2,632	2,650	96,300	2,650
2022-06-24	2,602	2,622	2,557	2,622	93,800	2,622
2022-06-23	2,566	2,606	2,542	2,557	58,100	2,557
2022-06-22	2,584	2,610	2,530	2,549	95,900	2,549
2022-06-21	2,470	2,483	2,444	2,461	71,600	2,461
2022-06-20	2,462	2,496	2,407	2,413	64,300	2,413
2022-06-17	2,425	2,451	2,400	2,435	56,000	2,435
2022-06-16	2,487	2,557	2,487	2,511	45,400	2,511
2022-06-15	2,502	2,532	2,492	2,492	61,200	2,492
2022-06-14	2,485	2,520	2,475	2,494	62,900	2,494
2022-06-13	2,464	2,512	2,459	2,487	60,300	2,487
2022-06-10	2,574	2,574	2,490	2,507	73,300	2,507
2022-06-09	2,569	2,578	2,518	2,524	48,500	2,524
2022-06-08	2,500	2,540	2,492	2,529	46,600	2,529
2022-06-07	2,442	2,512	2,442	2,482	54,800	2,482
2022-06-06	2,438	2,444	2,415	2,427	24,700	2,427
2022-06-03	2,463	2,480	2,432	2,451	36,200	2,451
2022-06-02	2,437	2,462	2,414	2,449	34,000	2,449
2022-06-01	2,385	2,456	2,385	2,444	47,600	2,444
2022-05-31	2,373	2,412	2,352	2,407	74,700	2,407
2022-05-30	2,368	2,404	2,347	2,374	98,400	2,374
2022-05-27	2,333	2,340	2,297	2,334	41,100	2,334
2022-05-26	2,254	2,322	2,252	2,301	70,500	2,301
2022-05-25	2,250	2,251	2,227	2,233	26,000	2,233
2022-05-24	2,250	2,250	2,233	2,238	34,200	2,238
2022-05-23	2,206	2,215	2,182	2,264	44,900	2,264
2022-05-20	2,206	2,215	2,182	2,211	34,800	2,211
2022-05-19	2,176	2,210	2,173	2,210	38,400	2,210
2022-05-18	2,261	2,269	2,233	2,249	49,400	2,249
2022-05-17	2,212	2,267	2,212	2,257	37,700	2,257
2022-05-16	2,326	2,326	2,241	2,247	22,000	2,247
2022-05-13	2,210	2,279	2,210	2,279	44,100	2,279
2022-05-12	2,299	2,299	2,212	2,240	52,900	2,240
2022-05-11	2,301	2,348	2,297	2,329	47,000	2,329
2022-05-10	2,304	2,350	2,289	2,334	26,700	2,334
2022-05-09	2,342	2,355	2,302	2,319	37,200	2,319
2022-05-06	2,351	2,373	2,328	2,361	33,800	2,361
2022-05-02	2,350	2,365	2,319	2,351	34,800	2,351
2022-04-28	2,234	2,351	2,234	2,351	49,300	2,351
2022-04-27	2,250	2,280	2,215	2,234	73,900	2,234
2022-04-26	2,310	2,310	2,280	2,292	36,100	2,292
2022-04-25	2,301	2,316	2,281	2,310	33,700	2,310
2022-04-22	2,355	2,358	2,306	2,338	22,400	2,338
2022-04-21	2,329	2,388	2,329	2,379	36,500	2,379
2022-04-20	2,318	2,344	2,306	2,339	35,300	2,339
2022-04-19	2,299	2,309	2,277	2,298	35,400	2,298
2022-04-18	2,299	2,308	2,246	2,281	41,100	2,281
2022-04-15	2,330	2,366	2,321	2,329	30,400	2,329
2022-04-14	2,312	2,368	2,312	2,368	30,000	2,368
2022-04-13	2,301	2,336	2,291	2,322	47,200	2,322
2022-04-12	2,338	2,345	2,300	2,305	42,800	2,305
2022-04-11	2,368	2,376	2,330	2,344	34,600	2,344
2022-04-08	2,367	2,389	2,346	2,370	65,200	2,370
2022-04-07	2,423	2,430	2,377	2,391	61,400	2,391
2022-04-06	2,500	2,500	2,455	2,459	23,300	2,459
2022-04-05	2,587	2,587	2,505	2,522	39,300	2,522
2022-04-04	2,497	2,539	2,496	2,537	22,300	2,537
2022-04-01	2,499	2,499	2,430	2,493	56,400	2,493
2022-03-31	2,508	2,558	2,501	2,510	66,400	2,510
2022-03-30	2,605	2,609	2,520	2,558	57,700	2,558
2022-03-29	2,599	2,643	2,558	2,633	73,500	2,633
2022-03-28	2,609	2,609	2,571	2,593	32,400	2,593
2022-03-25	2,613	2,623	2,585	2,601	33,200	2,601
2022-03-24	2,620	2,620	2,557	2,604	49,800	2,604
2022-03-23	2,630	2,656	2,601	2,640	58,600	2,640
2022-03-22	2,638	2,638	2,589	2,602	52,400	2,602
2022-03-18	2,591	2,640	2,562	2,638	81,800	2,638
2022-03-17	2,577	2,612	2,545	2,603	52,100	2,603
2022-03-16	2,559	2,559	2,502	2,527	37,900	2,527
2022-03-15	2,517	2,596	2,517	2,541	40,200	2,541
2022-03-14	2,501	2,528	2,486	2,505	22,700	2,505
2022-03-11	2,463	2,500	2,451	2,492	51,400	2,492
2022-03-10	2,427	2,542	2,404	2,509	118,700	2,509
2022-03-09	2,380	2,395	2,333	2,352	61,500	2,352
2022-03-08	2,335	2,373	2,310	2,330	119,000	2,330
2022-03-07	2,415	2,415	2,344	2,370	82,400	2,370
2022-03-04	2,527	2,528	2,470	2,480	39,200	2,480
2022-03-03	2,558	2,560	2,535	2,545	33,500	2,545
2022-03-02	2,530	2,543	2,519	2,530	42,300	2,530
2022-03-01	2,599	2,630	2,582	2,596	50,100	2,596
2022-02-28	2,570	2,605	2,527	2,578	74,700	2,578
2022-02-25	2,560	2,560	2,521	2,528	28,800	2,528
2022-02-24	2,550	2,566	2,520	2,555	50,000	2,555
2022-02-22	2,560	2,583	2,541	2,574	53,900	2,574
2022-02-21	2,582	2,600	2,554	2,585	25,500	2,585
2022-02-18	2,596	2,628	2,584	2,627	33,600	2,627
2022-02-17	2,670	2,670	2,625	2,628	31,100	2,628
2022-02-16	2,670	2,690	2,656	2,678	42,300	2,678
2022-02-15	2,630	2,643	2,592	2,622	93,800	2,622
2022-02-14	2,620	2,658	2,603	2,631	58,600	2,631
2022-02-10	2,703	2,703	2,638	2,670	50,300	2,670
2022-02-09	2,654	2,709	2,654	2,689	39,500	2,689
2022-02-08	2,618	2,662	2,616	2,636	48,000	2,636
2022-02-07	2,656	2,656	2,606	2,618	48,200	2,618
2022-02-04	2,641	2,672	2,618	2,661	45,400	2,661
2022-02-03	2,718	2,725	2,644	2,656	58,600	2,656
2022-02-02	2,650	2,740	2,638	2,700	56,700	2,700
2022-02-01	2,822	2,834	2,650	2,650	74,000	2,650
2022-01-31	2,754	2,822	2,751	2,822	36,100	2,822
2022-01-28	2,733	2,755	2,711	2,753	34,800	2,753
2022-01-27	2,784	2,795	2,690	2,699	73,000	2,699
2022-01-26	2,809	2,824	2,766	2,784	46,000	2,784
2022-01-25	2,838	2,850	2,808	2,849	39,500	2,849
2022-01-24	2,821	2,834	2,809	2,834	42,100	2,834
2022-01-21	2,787	2,843	2,785	2,839	18,100	2,839
2022-01-20	2,782	2,864	2,782	2,815	32,700	2,815
2022-01-19	2,850	2,862	2,771	2,786	40,500	2,786
2022-01-18	2,930	2,945	2,864	2,868	35,800	2,868
2022-01-17	2,940	2,976	2,923	2,945	14,600	2,945
2022-01-14	2,935	2,947	2,897	2,928	32,400	2,928
2022-01-13	3,040	3,040	2,947	2,947	32,900	2,947
2022-01-12	2,952	3,060	2,940	3,010	47,100	3,010
2022-01-11	3,015	3,015	2,909	2,922	36,200	2,922
2022-01-07	3,060	3,095	3,005	3,010	34,300	3,010
2022-01-06	3,090	3,120	3,055	3,055	35,700	3,055
2022-01-05	3,120	3,130	3,100	3,110	29,700	3,110
2022-01-04	3,055	3,140	3,045	3,120	40,200	3,120

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