ニチダイ(6467)の株価時系列情報
ニチダイ(6467)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 505 | 515 | 505 | 515 | 7,000 |
2000/12/28 | 510 | 510 | 510 | 510 | 5,000 |
2000/12/27 | 530 | 530 | 530 | 530 | 1,000 |
2000/12/26 | 534 | 534 | 527 | 530 | 6,000 |
2000/12/25 | 535 | 535 | 530 | 530 | 2,000 |
2000/12/22 | 540 | 545 | 535 | 535 | 15,000 |
2000/12/21 | 553 | 553 | 530 | 530 | 7,000 |
2000/12/20 | 560 | 560 | 560 | 560 | 13,000 |
2000/12/19 | 558 | 570 | 558 | 570 | 63,000 |
2000/12/18 | 560 | 560 | 560 | 560 | 1,000 |
2000/12/15 | 560 | 560 | 560 | 560 | 2,000 |
2000/12/14 | 560 | 560 | 555 | 555 | 5,000 |
2000/12/13 | 560 | 565 | 557 | 557 | 12,000 |
2000/12/12 | 560 | 570 | 560 | 560 | 7,000 |
2000/12/11 | 555 | 560 | 555 | 560 | 13,000 |
2000/12/08 | 555 | 555 | 545 | 555 | 7,000 |
2000/12/07 | 550 | 555 | 545 | 555 | 6,000 |
2000/12/06 | 560 | 565 | 550 | 550 | 11,000 |
2000/12/05 | 575 | 575 | 555 | 555 | 29,000 |
2000/12/04 | 570 | 575 | 570 | 575 | 6,000 |
2000/12/01 | 551 | 561 | 551 | 560 | 5,000 |
2000/11/30 | 550 | 550 | 550 | 550 | 2,000 |
2000/11/29 | 550 | 550 | 550 | 550 | 4,000 |
2000/11/28 | 550 | 550 | 549 | 550 | 10,000 |
2000/11/27 | 550 | 550 | 550 | 550 | 6,000 |
2000/11/24 | 550 | 551 | 550 | 550 | 10,000 |
2000/11/22 | 550 | 550 | 550 | 550 | 39,000 |
2000/11/21 | 545 | 550 | 545 | 550 | 28,000 |
2000/11/20 | 553 | 555 | 550 | 550 | 11,000 |
2000/11/17 | 558 | 560 | 545 | 550 | 45,000 |
2000/11/16 | 550 | 555 | 548 | 555 | 11,000 |
2000/11/15 | 555 | 555 | 550 | 550 | 8,000 |
2000/11/14 | 550 | 550 | 545 | 550 | 19,000 |
2000/11/13 | 545 | 550 | 545 | 550 | 10,000 |
2000/11/10 | 555 | 556 | 550 | 550 | 8,000 |
2000/11/09 | 555 | 556 | 555 | 555 | 6,000 |
2000/11/08 | 560 | 560 | 555 | 555 | 5,000 |
2000/11/07 | 560 | 560 | 555 | 555 | 7,000 |
2000/11/06 | 555 | 560 | 555 | 560 | 12,000 |
2000/11/02 | 550 | 555 | 550 | 555 | 11,000 |
2000/11/01 | 546 | 550 | 545 | 550 | 25,000 |
2000/10/31 | 545 | 550 | 545 | 550 | 39,000 |
2000/10/30 | 550 | 550 | 545 | 545 | 5,000 |
2000/10/27 | 550 | 555 | 545 | 550 | 14,000 |
2000/10/26 | 543 | 545 | 540 | 545 | 65,000 |
2000/10/25 | 545 | 548 | 542 | 545 | 15,000 |
2000/10/24 | 540 | 540 | 540 | 540 | 2,000 |
2000/10/23 | 540 | 550 | 540 | 545 | 12,000 |
2000/10/20 | 543 | 545 | 543 | 545 | 3,000 |
2000/10/19 | 555 | 555 | 530 | 539 | 38,000 |
2000/10/18 | 560 | 560 | 545 | 545 | 9,000 |
2000/10/17 | 560 | 560 | 555 | 555 | 11,000 |
2000/10/16 | 550 | 550 | 545 | 550 | 13,000 |
2000/10/13 | 540 | 540 | 530 | 540 | 13,000 |
2000/10/12 | 550 | 550 | 540 | 540 | 9,000 |
2000/10/11 | 540 | 550 | 540 | 550 | 15,000 |
2000/10/10 | 550 | 550 | 540 | 550 | 15,000 |
2000/10/06 | 560 | 560 | 545 | 555 | 5,000 |
2000/10/05 | 545 | 550 | 545 | 550 | 18,000 |
2000/10/04 | 540 | 545 | 540 | 545 | 3,000 |
2000/10/03 | 540 | 545 | 540 | 545 | 3,000 |
2000/10/02 | 540 | 540 | 540 | 540 | 1,000 |
2000/09/29 | 560 | 560 | 550 | 550 | 2,000 |
2000/09/28 | 550 | 550 | 540 | 550 | 10,000 |
2000/09/27 | 550 | 550 | 535 | 535 | 11,000 |
2000/09/26 | 575 | 575 | 575 | 575 | 1,000 |
2000/09/25 | 560 | 575 | 560 | 575 | 4,000 |
2000/09/22 | 575 | 575 | 565 | 565 | 3,000 |
2000/09/21 | 575 | 575 | 575 | 575 | 2,000 |
2000/09/20 | 580 | 582 | 580 | 582 | 2,000 |
2000/09/19 | 590 | 600 | 580 | 580 | 29,000 |
2000/09/18 | 560 | 580 | 555 | 580 | 8,000 |
2000/09/14 | 555 | 555 | 549 | 549 | 4,000 |
2000/09/13 | 550 | 550 | 545 | 550 | 5,000 |
2000/09/12 | 560 | 560 | 550 | 550 | 5,000 |
2000/09/11 | 550 | 555 | 540 | 552 | 5,000 |
2000/09/08 | 555 | 555 | 545 | 550 | 9,000 |
2000/09/07 | 550 | 555 | 550 | 555 | 5,000 |
2000/09/06 | 565 | 565 | 560 | 560 | 2,000 |
2000/09/05 | 565 | 565 | 562 | 565 | 7,000 |
2000/09/04 | 550 | 555 | 545 | 555 | 8,000 |
2000/09/01 | 560 | 560 | 560 | 560 | 3,000 |
2000/08/31 | 580 | 580 | 540 | 560 | 20,000 |
2000/08/30 | 585 | 590 | 580 | 580 | 7,000 |
2000/08/29 | 595 | 595 | 585 | 590 | 11,000 |
2000/08/28 | 600 | 605 | 590 | 590 | 24,000 |
2000/08/25 | 585 | 603 | 585 | 600 | 12,000 |
2000/08/24 | 590 | 610 | 590 | 590 | 25,000 |
2000/08/23 | 560 | 580 | 560 | 580 | 27,000 |
2000/08/22 | 570 | 570 | 560 | 560 | 4,000 |
2000/08/21 | 585 | 585 | 585 | 585 | 1,000 |
2000/08/18 | 575 | 580 | 570 | 575 | 11,000 |
2000/08/17 | 610 | 610 | 590 | 590 | 6,000 |
2000/08/16 | 565 | 610 | 565 | 610 | 37,000 |
2000/08/15 | 560 | 565 | 555 | 565 | 5,000 |
2000/08/14 | 545 | 550 | 545 | 550 | 4,000 |
2000/08/11 | 545 | 545 | 530 | 545 | 9,000 |
2000/08/10 | 560 | 560 | 547 | 547 | 16,000 |
2000/08/09 | 545 | 555 | 540 | 555 | 5,000 |
2000/08/08 | 550 | 550 | 545 | 545 | 2,000 |
2000/08/07 | 530 | 540 | 530 | 540 | 11,000 |
2000/08/04 | 530 | 535 | 530 | 535 | 2,000 |
2000/08/03 | 535 | 535 | 535 | 535 | 3,000 |
2000/08/02 | 545 | 545 | 540 | 540 | 7,000 |
2000/08/01 | 545 | 555 | 545 | 545 | 4,000 |
2000/07/31 | 520 | 535 | 520 | 535 | 27,000 |
2000/07/28 | 530 | 535 | 520 | 520 | 7,000 |
2000/07/27 | 545 | 545 | 525 | 525 | 10,000 |
2000/07/26 | 565 | 570 | 550 | 550 | 9,000 |
2000/07/25 | 570 | 575 | 565 | 565 | 5,000 |
2000/07/24 | 570 | 570 | 570 | 570 | 4,000 |
2000/07/21 | 580 | 580 | 570 | 570 | 6,000 |
2000/07/19 | 600 | 600 | 580 | 580 | 30,000 |
2000/07/18 | 595 | 597 | 592 | 595 | 12,000 |
2000/07/17 | 605 | 605 | 595 | 596 | 18,000 |
2000/07/14 | 600 | 600 | 590 | 600 | 18,000 |
2000/07/13 | 610 | 610 | 600 | 605 | 45,000 |
2000/07/12 | 605 | 610 | 600 | 605 | 55,000 |
2000/07/11 | 620 | 620 | 600 | 600 | 138,000 |
2000/07/10 | 605 | 625 | 600 | 620 | 96,000 |
2000/07/07 | 575 | 610 | 572 | 610 | 90,000 |
2000/07/06 | 555 | 580 | 550 | 570 | 38,000 |
2000/07/05 | 555 | 580 | 550 | 555 | 38,000 |
2000/07/04 | 550 | 555 | 545 | 555 | 22,000 |
2000/07/03 | 540 | 550 | 535 | 545 | 22,000 |
2000/06/30 | 545 | 545 | 535 | 545 | 9,000 |
2000/06/29 | 570 | 575 | 540 | 545 | 38,000 |
2000/06/28 | 542 | 560 | 540 | 560 | 20,000 |
2000/06/27 | 550 | 550 | 540 | 540 | 8,000 |
2000/06/26 | 555 | 555 | 552 | 552 | 5,000 |
2000/06/23 | 550 | 550 | 540 | 550 | 3,000 |
2000/06/22 | 545 | 547 | 545 | 547 | 7,000 |
2000/06/21 | 560 | 560 | 545 | 545 | 6,000 |
2000/06/20 | 560 | 568 | 560 | 560 | 21,000 |
2000/06/19 | 528 | 560 | 528 | 555 | 65,000 |
2000/06/16 | 525 | 525 | 520 | 525 | 11,000 |
2000/06/15 | 525 | 530 | 520 | 525 | 12,000 |
2000/06/14 | 520 | 523 | 510 | 520 | 16,000 |
2000/06/13 | 535 | 535 | 530 | 530 | 4,000 |
2000/06/12 | 563 | 563 | 550 | 550 | 16,000 |
2000/06/09 | 570 | 570 | 562 | 570 | 8,000 |
2000/06/08 | 585 | 585 | 565 | 570 | 5,000 |
2000/06/07 | 550 | 610 | 550 | 585 | 35,000 |
2000/06/06 | 520 | 540 | 520 | 535 | 9,000 |
2000/06/05 | 510 | 517 | 510 | 517 | 12,000 |
2000/06/02 | 515 | 515 | 507 | 510 | 23,000 |
2000/06/01 | 518 | 520 | 512 | 512 | 19,000 |
2000/05/31 | 530 | 530 | 525 | 525 | 3,000 |
2000/05/30 | 530 | 530 | 515 | 520 | 6,000 |
2000/05/29 | 530 | 538 | 520 | 520 | 20,000 |
2000/05/26 | 560 | 560 | 533 | 533 | 16,000 |
2000/05/25 | 545 | 550 | 545 | 550 | 18,000 |
2000/05/24 | 550 | 550 | 545 | 545 | 10,000 |
2000/05/23 | 545 | 545 | 535 | 545 | 5,000 |
2000/05/22 | 575 | 575 | 540 | 540 | 20,000 |
2000/05/19 | 590 | 630 | 570 | 580 | 55,000 |
2000/05/18 | 590 | 590 | 580 | 588 | 20,000 |
2000/05/17 | 590 | 590 | 587 | 587 | 5,000 |
2000/05/16 | 600 | 605 | 590 | 595 | 31,000 |
2000/05/15 | 605 | 610 | 595 | 605 | 29,000 |
2000/05/12 | 600 | 610 | 600 | 600 | 14,000 |
2000/05/11 | 613 | 615 | 597 | 600 | 23,000 |
2000/05/10 | 620 | 628 | 610 | 615 | 40,000 |
2000/05/09 | 625 | 625 | 610 | 620 | 43,000 |
2000/05/08 | 610 | 630 | 610 | 615 | 24,000 |
2000/05/02 | 575 | 590 | 575 | 590 | 19,000 |
2000/05/01 | 545 | 575 | 540 | 575 | 56,000 |
2000/04/28 | 555 | 560 | 540 | 545 | 29,000 |
2000/04/27 | 545 | 555 | 545 | 545 | 11,000 |
2000/04/26 | 550 | 550 | 545 | 550 | 21,000 |
2000/04/25 | 540 | 550 | 536 | 536 | 16,000 |
2000/04/24 | 530 | 535 | 530 | 535 | 9,000 |
2000/04/21 | 515 | 532 | 515 | 525 | 9,000 |
2000/04/20 | 510 | 520 | 502 | 520 | 14,000 |
2000/04/19 | 500 | 515 | 500 | 507 | 44,000 |
2000/04/18 | 515 | 520 | 502 | 503 | 26,000 |
2000/04/17 | 510 | 525 | 485 | 510 | 48,000 |
2000/04/14 | 540 | 540 | 510 | 525 | 30,000 |
2000/04/13 | 520 | 545 | 515 | 543 | 35,000 |
2000/04/12 | 523 | 530 | 500 | 513 | 49,000 |
2000/04/11 | 528 | 528 | 520 | 523 | 6,000 |
2000/04/10 | 525 | 528 | 520 | 525 | 18,000 |
2000/04/07 | 530 | 535 | 520 | 525 | 15,000 |
2000/04/06 | 515 | 550 | 510 | 529 | 50,000 |
2000/04/05 | 515 | 520 | 510 | 515 | 21,000 |
2000/04/04 | 535 | 535 | 525 | 525 | 14,000 |
2000/04/03 | 560 | 560 | 540 | 540 | 19,000 |
2000/03/31 | 580 | 580 | 560 | 560 | 25,000 |
2000/03/30 | 570 | 580 | 570 | 580 | 22,000 |
2000/03/29 | 565 | 570 | 560 | 565 | 21,000 |
2000/03/28 | 570 | 575 | 560 | 560 | 30,000 |
2000/03/27 | 535 | 565 | 535 | 565 | 28,000 |
2000/03/24 | 520 | 525 | 510 | 525 | 28,000 |
2000/03/23 | 510 | 520 | 505 | 515 | 61,000 |
2000/03/22 | 535 | 535 | 515 | 520 | 15,000 |
2000/03/21 | 530 | 535 | 510 | 525 | 33,000 |
2000/03/17 | 550 | 570 | 510 | 510 | 124,000 |
2000/03/16 | 535 | 595 | 535 | 545 | 115,000 |
2000/03/15 | 530 | 560 | 500 | 540 | 60,000 |
2000/03/14 | 570 | 570 | 525 | 530 | 66,000 |
2000/03/13 | 600 | 601 | 560 | 560 | 25,000 |
2000/03/10 | 615 | 625 | 605 | 605 | 49,000 |
2000/03/09 | 640 | 665 | 600 | 610 | 185,000 |
2000/03/08 | 600 | 625 | 580 | 620 | 99,000 |
2000/03/07 | 645 | 645 | 580 | 605 | 165,000 |
2000/03/06 | 700 | 750 | 645 | 645 | 465,000 |
2000/03/03 | 550 | 780 | 550 | 690 | 1,106,000 |
2000/03/02 | 580 | 595 | 540 | 555 | 1,491,000 |