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 |
---|---|---|---|---|---|
2002/12/30 | 500 | 500 | 500 | 500 | 200 |
2002/12/27 | 500 | 500 | 500 | 500 | 100 |
2002/12/26 | 505 | 505 | 505 | 505 | 100 |
2002/12/25 | 495 | 495 | 485 | 495 | 6,400 |
2002/12/24 | 510 | 515 | 500 | 500 | 5,200 |
2002/12/20 | 510 | 515 | 500 | 500 | 7,100 |
2002/12/19 | 510 | 520 | 510 | 520 | 18,200 |
2002/12/18 | 510 | 530 | 500 | 510 | 7,800 |
2002/12/17 | 515 | 515 | 515 | 515 | 100 |
2002/12/16 | 540 | 540 | 540 | 540 | 1,300 |
2002/12/13 | 530 | 530 | 530 | 530 | 100 |
2002/12/12 | 510 | 530 | 510 | 530 | 1,100 |
2002/12/11 | 510 | 510 | 510 | 510 | 100 |
2002/12/10 | 510 | 510 | 505 | 510 | 2,400 |
2002/12/09 | 515 | 515 | 510 | 515 | 2,000 |
2002/12/06 | 515 | 515 | 515 | 515 | 600 |
2002/12/05 | 510 | 510 | 510 | 510 | 100 |
2002/12/04 | 515 | 515 | 515 | 515 | 100 |
2002/12/03 | 520 | 520 | 505 | 510 | 3,500 |
2002/12/02 | 510 | 510 | 505 | 510 | 3,000 |
2002/11/29 | 515 | 515 | 515 | 515 | 600 |
2002/11/28 | 515 | 515 | 515 | 515 | 100 |
2002/11/27 | 519 | 519 | 505 | 515 | 4,700 |
2002/11/26 | 510 | 510 | 510 | 510 | 200 |
2002/11/25 | 510 | 520 | 510 | 510 | 1,900 |
2002/11/22 | 505 | 505 | 500 | 505 | 1,700 |
2002/11/21 | 513 | 514 | 505 | 505 | 1,000 |
2002/11/20 | 514 | 514 | 514 | 514 | 8,000 |
2002/11/19 | 500 | 515 | 500 | 514 | 16,400 |
2002/11/18 | 515 | 515 | 500 | 500 | 12,300 |
2002/11/15 | 515 | 515 | 515 | 515 | 1,300 |
2002/11/14 | 510 | 510 | 505 | 505 | 200 |
2002/11/13 | 510 | 510 | 500 | 500 | 3,100 |
2002/11/12 | 510 | 510 | 500 | 500 | 4,900 |
2002/11/11 | 535 | 535 | 520 | 535 | 1,000 |
2002/11/08 | 535 | 540 | 535 | 535 | 40,300 |
2002/11/07 | 535 | 535 | 535 | 535 | 100 |
2002/11/06 | 525 | 525 | 510 | 525 | 4,100 |
2002/11/05 | 515 | 515 | 515 | 515 | 1,600 |
2002/11/01 | 515 | 515 | 490 | 505 | 8,300 |
2002/10/31 | 525 | 525 | 525 | 525 | 2,000 |
2002/10/30 | 535 | 535 | 525 | 525 | 6,000 |
2002/10/29 | 535 | 540 | 535 | 540 | 41,000 |
2002/10/28 | 535 | 535 | 535 | 535 | 1,000 |
2002/10/25 | 545 | 545 | 535 | 535 | 4,000 |
2002/10/24 | 540 | 540 | 535 | 535 | 43,000 |
2002/10/23 | 540 | 540 | 540 | 540 | 3,000 |
2002/10/22 | 540 | 540 | 539 | 539 | 4,000 |
2002/10/21 | 530 | 535 | 530 | 535 | 2,000 |
2002/10/18 | 505 | 515 | 505 | 515 | 13,000 |
2002/10/17 | 505 | 505 | 505 | 505 | 1,000 |
2002/10/16 | 500 | 505 | 490 | 495 | 12,000 |
2002/10/15 | 500 | 505 | 500 | 505 | 9,000 |
2002/10/11 | 505 | 505 | 505 | 505 | 1,000 |
2002/10/10 | 510 | 510 | 510 | 510 | 3,000 |
2002/10/09 | 500 | 500 | 500 | 500 | 3,000 |
2002/10/08 | 530 | 530 | 530 | 530 | 1,000 |
2002/10/07 | 510 | 510 | 510 | 510 | 1,000 |
2002/10/04 | 530 | 530 | 530 | 530 | 1,000 |
2002/10/03 | 515 | 515 | 515 | 515 | 1,000 |
2002/10/02 | 540 | 540 | 540 | 540 | 2,000 |
2002/10/01 | 530 | 530 | 530 | 530 | 2,000 |
2002/09/30 | 545 | 545 | 545 | 545 | 1,000 |
2002/09/27 | 540 | 540 | 540 | 540 | 9,000 |
2002/09/26 | 540 | 540 | 539 | 540 | 9,000 |
2002/09/25 | 540 | 540 | 540 | 540 | 5,000 |
2002/09/24 | 530 | 539 | 530 | 539 | 2,000 |
2002/09/20 | 539 | 539 | 539 | 539 | 2,000 |
2002/09/19 | 545 | 545 | 539 | 539 | 8,000 |
2002/09/18 | 570 | 570 | 539 | 539 | 24,000 |
2002/09/17 | 540 | 540 | 539 | 539 | 3,000 |
2002/09/13 | 515 | 515 | 515 | 515 | 1,000 |
2002/09/12 | 510 | 510 | 510 | 510 | 3,000 |
2002/09/11 | 545 | 545 | 545 | 545 | 1,000 |
2002/09/10 | 540 | 540 | 540 | 540 | 1,000 |
2002/09/09 | 545 | 555 | 545 | 555 | 9,000 |
2002/09/06 | 550 | 550 | 549 | 549 | 2,000 |
2002/09/05 | 550 | 550 | 549 | 549 | 2,000 |
2002/09/04 | 550 | 555 | 540 | 550 | 17,000 |
2002/09/03 | 555 | 555 | 550 | 550 | 9,000 |
2002/09/02 | 545 | 545 | 545 | 545 | 1,000 |
2002/08/30 | 560 | 560 | 555 | 555 | 4,000 |
2002/08/29 | 560 | 563 | 550 | 555 | 4,000 |
2002/08/28 | 550 | 550 | 550 | 550 | 4,000 |
2002/08/27 | 525 | 545 | 525 | 545 | 3,000 |
2002/08/26 | 530 | 540 | 530 | 540 | 5,000 |
2002/08/23 | 535 | 535 | 535 | 535 | 1,000 |
2002/08/22 | 550 | 550 | 550 | 550 | 2,000 |
2002/08/21 | 550 | 555 | 550 | 555 | 8,000 |
2002/08/20 | 555 | 560 | 550 | 550 | 15,000 |
2002/08/19 | 550 | 570 | 550 | 555 | 32,000 |
2002/08/16 | 550 | 555 | 550 | 550 | 8,000 |
2002/08/15 | 550 | 550 | 525 | 550 | 7,000 |
2002/08/14 | 540 | 540 | 530 | 540 | 2,000 |
2002/08/13 | 535 | 540 | 535 | 540 | 3,000 |
2002/08/12 | 540 | 540 | 540 | 540 | 2,000 |
2002/08/09 | 550 | 550 | 550 | 550 | 3,000 |
2002/08/08 | 540 | 540 | 540 | 540 | 1,000 |
2002/08/07 | 545 | 545 | 545 | 545 | 1,000 |
2002/08/06 | 550 | 550 | 550 | 550 | 2,000 |
2002/08/02 | 575 | 575 | 575 | 575 | 1,000 |
2002/08/01 | 560 | 560 | 550 | 550 | 2,000 |
2002/07/31 | 560 | 560 | 560 | 560 | 4,000 |
2002/07/30 | 575 | 575 | 575 | 575 | 1,000 |
2002/07/29 | 580 | 580 | 570 | 580 | 3,000 |
2002/07/26 | 575 | 575 | 575 | 575 | 1,000 |
2002/07/25 | 575 | 575 | 575 | 575 | 1,000 |
2002/07/24 | 570 | 570 | 570 | 570 | 1,000 |
2002/07/23 | 585 | 590 | 585 | 585 | 11,000 |
2002/07/22 | 590 | 610 | 590 | 590 | 28,000 |
2002/07/19 | 560 | 560 | 560 | 560 | 4,000 |
2002/07/18 | 560 | 560 | 560 | 560 | 2,000 |
2002/07/17 | 560 | 560 | 560 | 560 | 1,000 |
2002/07/16 | 565 | 565 | 550 | 555 | 9,000 |
2002/07/15 | 580 | 580 | 580 | 580 | 1,000 |
2002/07/12 | 575 | 575 | 570 | 575 | 2,000 |
2002/07/11 | 570 | 570 | 550 | 570 | 2,000 |
2002/07/10 | 575 | 575 | 575 | 575 | 2,000 |
2002/07/09 | 580 | 590 | 580 | 590 | 2,000 |
2002/07/08 | 565 | 565 | 565 | 565 | 2,000 |
2002/07/05 | 555 | 580 | 550 | 580 | 20,000 |
2002/07/04 | 550 | 555 | 545 | 555 | 20,000 |
2002/07/03 | 555 | 555 | 545 | 550 | 8,000 |
2002/07/02 | 575 | 575 | 575 | 575 | 1,000 |
2002/07/01 | 585 | 585 | 570 | 570 | 8,000 |
2002/06/28 | 588 | 588 | 588 | 588 | 1,000 |
2002/06/27 | 590 | 593 | 590 | 593 | 10,000 |
2002/06/26 | 600 | 600 | 600 | 600 | 2,000 |
2002/06/25 | 605 | 605 | 605 | 605 | 1,000 |
2002/06/24 | 595 | 595 | 595 | 595 | 1,000 |
2002/06/21 | 615 | 615 | 615 | 615 | 1,000 |
2002/06/20 | 611 | 615 | 610 | 610 | 5,000 |
2002/06/19 | 615 | 620 | 615 | 615 | 11,000 |
2002/06/18 | 610 | 620 | 600 | 610 | 7,000 |
2002/06/17 | 610 | 610 | 600 | 610 | 3,000 |
2002/06/14 | 600 | 600 | 600 | 600 | 1,000 |
2002/06/13 | 610 | 610 | 610 | 610 | 1,000 |
2002/06/12 | 590 | 600 | 590 | 600 | 3,000 |
2002/06/11 | 580 | 580 | 580 | 580 | 1,000 |
2002/06/10 | 580 | 580 | 580 | 580 | 1,000 |
2002/06/07 | 570 | 570 | 570 | 570 | 1,000 |
2002/06/06 | 580 | 580 | 580 | 580 | 1,000 |
2002/06/05 | 580 | 585 | 580 | 580 | 2,000 |
2002/06/04 | 585 | 585 | 585 | 585 | 1,000 |
2002/06/03 | 570 | 570 | 570 | 570 | 1,000 |
2002/05/31 | 575 | 580 | 575 | 575 | 6,000 |
2002/05/30 | 590 | 590 | 580 | 580 | 9,000 |
2002/05/29 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/28 | 595 | 595 | 595 | 595 | 1,000 |
2002/05/27 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/24 | 590 | 590 | 590 | 590 | 1,000 |
2002/05/23 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/22 | 590 | 590 | 590 | 590 | 1,000 |
2002/05/21 | 599 | 599 | 595 | 595 | 3,000 |
2002/05/20 | 585 | 600 | 580 | 595 | 13,000 |
2002/05/17 | 580 | 580 | 580 | 580 | 1,000 |
2002/05/16 | 595 | 595 | 595 | 595 | 2,000 |
2002/05/15 | 580 | 595 | 580 | 595 | 2,000 |
2002/05/14 | 610 | 610 | 610 | 610 | 1,000 |
2002/05/13 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/10 | 615 | 615 | 615 | 615 | 1,000 |
2002/05/09 | 610 | 610 | 610 | 610 | 1,000 |
2002/05/08 | 610 | 610 | 610 | 610 | 1,000 |
2002/05/07 | 610 | 610 | 610 | 610 | 1,000 |
2002/05/02 | 615 | 615 | 615 | 615 | 1,000 |
2002/05/01 | 610 | 610 | 610 | 610 | 1,000 |
2002/04/30 | 630 | 630 | 610 | 610 | 3,000 |
2002/04/26 | 645 | 645 | 640 | 640 | 2,000 |
2002/04/25 | 645 | 645 | 645 | 645 | 1,000 |
2002/04/24 | 640 | 640 | 640 | 640 | 3,000 |
2002/04/23 | 670 | 670 | 650 | 650 | 7,000 |
2002/04/22 | 660 | 660 | 640 | 660 | 4,000 |
2002/04/19 | 650 | 660 | 650 | 660 | 7,000 |
2002/04/18 | 660 | 665 | 660 | 660 | 2,000 |
2002/04/17 | 650 | 650 | 650 | 650 | 1,000 |
2002/04/16 | 650 | 650 | 650 | 650 | 1,000 |
2002/04/15 | 665 | 665 | 665 | 665 | 1,000 |
2002/04/12 | 660 | 660 | 655 | 655 | 5,000 |
2002/04/11 | 670 | 670 | 670 | 670 | 2,000 |
2002/04/10 | 685 | 685 | 670 | 670 | 6,000 |
2002/04/09 | 675 | 675 | 670 | 675 | 9,000 |
2002/04/08 | 650 | 680 | 650 | 670 | 20,000 |
2002/04/05 | 645 | 650 | 645 | 650 | 15,000 |
2002/04/04 | 630 | 645 | 630 | 635 | 20,000 |
2002/04/03 | 610 | 610 | 610 | 610 | 1,000 |
2002/04/02 | 580 | 595 | 575 | 595 | 7,000 |
2002/04/01 | 570 | 580 | 570 | 580 | 3,000 |
2002/03/29 | 565 | 565 | 565 | 565 | 1,000 |
2002/03/28 | 590 | 590 | 575 | 575 | 4,000 |
2002/03/27 | 600 | 600 | 600 | 600 | 2,000 |
2002/03/26 | 630 | 630 | 630 | 630 | 1,000 |
2002/03/25 | 625 | 650 | 625 | 630 | 3,000 |
2002/03/22 | 620 | 620 | 620 | 620 | 1,000 |
2002/03/20 | 590 | 590 | 590 | 590 | 2,000 |
2002/03/19 | 580 | 590 | 580 | 580 | 6,000 |
2002/03/18 | 575 | 575 | 575 | 575 | 1,000 |
2002/03/15 | 580 | 580 | 570 | 570 | 4,000 |
2002/03/14 | 575 | 575 | 570 | 570 | 3,000 |
2002/03/13 | 570 | 570 | 570 | 570 | 1,000 |
2002/03/12 | 570 | 570 | 545 | 560 | 7,000 |
2002/03/11 | 585 | 590 | 575 | 580 | 8,000 |
2002/03/08 | 610 | 615 | 590 | 590 | 19,000 |
2002/03/07 | 610 | 610 | 610 | 610 | 3,000 |
2002/03/06 | 610 | 610 | 595 | 595 | 4,000 |
2002/03/05 | 610 | 615 | 610 | 615 | 8,000 |
2002/03/04 | 620 | 620 | 620 | 620 | 1,000 |
2002/03/01 | 615 | 615 | 605 | 605 | 4,000 |
2002/02/28 | 625 | 630 | 620 | 620 | 5,000 |
2002/02/27 | 625 | 625 | 625 | 625 | 2,000 |
2002/02/26 | 620 | 625 | 615 | 615 | 11,000 |
2002/02/25 | 595 | 610 | 590 | 610 | 10,000 |
2002/02/22 | 590 | 590 | 590 | 590 | 1,000 |
2002/02/21 | 576 | 576 | 576 | 576 | 1,000 |
2002/02/20 | 585 | 585 | 585 | 585 | 3,000 |
2002/02/19 | 550 | 575 | 550 | 570 | 8,000 |
2002/02/18 | 545 | 545 | 545 | 545 | 1,000 |
2002/02/15 | 530 | 549 | 525 | 535 | 18,000 |
2002/02/14 | 530 | 530 | 530 | 530 | 2,000 |
2002/02/13 | 555 | 555 | 555 | 555 | 1,000 |
2002/02/12 | 550 | 550 | 550 | 550 | 2,000 |
2002/02/08 | 550 | 550 | 550 | 550 | 3,000 |
2002/02/07 | 550 | 550 | 550 | 550 | 1,000 |
2002/02/06 | 530 | 530 | 530 | 530 | 1,000 |
2002/02/05 | 540 | 540 | 540 | 540 | 1,000 |
2002/02/04 | 525 | 530 | 525 | 530 | 4,000 |
2002/02/01 | 510 | 510 | 510 | 510 | 2,000 |
2002/01/31 | 520 | 520 | 520 | 520 | 1,000 |
2002/01/30 | 500 | 530 | 500 | 515 | 14,000 |
2002/01/29 | 540 | 540 | 530 | 530 | 5,000 |
2002/01/28 | 560 | 560 | 550 | 555 | 5,000 |
2002/01/25 | 575 | 575 | 565 | 565 | 3,000 |
2002/01/24 | 575 | 575 | 575 | 575 | 1,000 |
2002/01/23 | 575 | 575 | 575 | 575 | 1,000 |
2002/01/22 | 575 | 575 | 575 | 575 | 1,000 |
2002/01/21 | 590 | 590 | 590 | 590 | 1,000 |
2002/01/18 | 600 | 600 | 550 | 570 | 28,000 |
2002/01/17 | 580 | 590 | 580 | 590 | 2,000 |
2002/01/16 | 590 | 590 | 590 | 590 | 1,000 |
2002/01/15 | 605 | 605 | 590 | 590 | 10,000 |
2002/01/11 | 610 | 610 | 610 | 610 | 1,000 |
2002/01/10 | 595 | 600 | 595 | 600 | 3,000 |
2002/01/09 | 600 | 600 | 600 | 600 | 1,000 |
2002/01/08 | 600 | 600 | 600 | 600 | 1,000 |
2002/01/07 | 620 | 620 | 620 | 620 | 1,000 |
2002/01/04 | 610 | 610 | 610 | 610 | 2,000 |