日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ