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 |
---|---|---|---|---|---|
2003/12/30 | 542 | 542 | 542 | 542 | 300 |
2003/12/29 | 541 | 542 | 541 | 542 | 2,100 |
2003/12/26 | 540 | 540 | 540 | 540 | 400 |
2003/12/25 | 533 | 550 | 533 | 550 | 4,100 |
2003/12/24 | 532 | 532 | 532 | 532 | 1,000 |
2003/12/22 | 530 | 532 | 530 | 532 | 3,800 |
2003/12/19 | 560 | 560 | 560 | 560 | 9,500 |
2003/12/18 | 560 | 560 | 560 | 560 | 1,600 |
2003/12/17 | 560 | 560 | 560 | 560 | 1,800 |
2003/12/16 | 552 | 553 | 552 | 553 | 1,600 |
2003/12/15 | 542 | 542 | 542 | 542 | 100 |
2003/12/11 | 525 | 525 | 525 | 525 | 300 |
2003/12/10 | 540 | 540 | 538 | 538 | 3,000 |
2003/12/09 | 520 | 539 | 520 | 539 | 1,700 |
2003/12/05 | 528 | 528 | 528 | 528 | 200 |
2003/12/04 | 517 | 517 | 517 | 517 | 1,000 |
2003/12/02 | 540 | 540 | 540 | 540 | 1,200 |
2003/11/28 | 540 | 540 | 540 | 540 | 300 |
2003/11/27 | 550 | 550 | 550 | 550 | 900 |
2003/11/25 | 549 | 549 | 549 | 549 | 100 |
2003/11/21 | 550 | 560 | 550 | 560 | 1,500 |
2003/11/20 | 552 | 555 | 552 | 552 | 500 |
2003/11/19 | 551 | 552 | 551 | 552 | 2,500 |
2003/11/18 | 555 | 560 | 550 | 550 | 4,000 |
2003/11/17 | 550 | 550 | 545 | 545 | 5,700 |
2003/11/14 | 540 | 540 | 540 | 540 | 500 |
2003/11/13 | 550 | 550 | 540 | 540 | 300 |
2003/11/12 | 530 | 531 | 530 | 530 | 2,200 |
2003/11/11 | 540 | 540 | 500 | 500 | 1,400 |
2003/11/10 | 560 | 560 | 559 | 560 | 2,000 |
2003/11/05 | 559 | 560 | 559 | 560 | 1,500 |
2003/11/04 | 555 | 555 | 550 | 554 | 7,300 |
2003/10/31 | 551 | 551 | 550 | 550 | 800 |
2003/10/30 | 540 | 550 | 540 | 550 | 1,900 |
2003/10/29 | 541 | 541 | 522 | 522 | 2,500 |
2003/10/28 | 570 | 570 | 558 | 558 | 600 |
2003/10/27 | 580 | 590 | 580 | 590 | 700 |
2003/10/24 | 585 | 585 | 580 | 580 | 3,800 |
2003/10/23 | 590 | 590 | 590 | 590 | 200 |
2003/10/22 | 589 | 590 | 585 | 585 | 5,600 |
2003/10/21 | 590 | 590 | 590 | 590 | 200 |
2003/10/20 | 600 | 600 | 594 | 594 | 18,500 |
2003/10/17 | 600 | 600 | 600 | 600 | 8,300 |
2003/10/16 | 595 | 597 | 595 | 595 | 10,400 |
2003/10/15 | 576 | 600 | 576 | 595 | 23,700 |
2003/10/14 | 578 | 580 | 575 | 575 | 3,400 |
2003/10/10 | 580 | 580 | 580 | 580 | 3,100 |
2003/10/09 | 570 | 581 | 570 | 580 | 10,200 |
2003/10/08 | 551 | 560 | 551 | 555 | 300 |
2003/10/07 | 560 | 571 | 560 | 560 | 15,900 |
2003/10/06 | 560 | 560 | 546 | 550 | 8,500 |
2003/10/03 | 530 | 530 | 530 | 530 | 100 |
2003/10/02 | 530 | 530 | 530 | 530 | 8,400 |
2003/10/01 | 530 | 530 | 527 | 527 | 8,600 |
2003/09/30 | 530 | 530 | 530 | 530 | 1,700 |
2003/09/29 | 530 | 530 | 530 | 530 | 2,800 |
2003/09/25 | 527 | 527 | 525 | 525 | 600 |
2003/09/24 | 530 | 530 | 530 | 530 | 3,700 |
2003/09/22 | 548 | 548 | 530 | 540 | 3,600 |
2003/09/19 | 545 | 551 | 545 | 550 | 8,300 |
2003/09/18 | 540 | 540 | 525 | 540 | 5,100 |
2003/09/17 | 525 | 530 | 520 | 525 | 5,700 |
2003/09/16 | 526 | 528 | 525 | 525 | 11,100 |
2003/09/12 | 515 | 526 | 515 | 525 | 9,300 |
2003/09/11 | 528 | 530 | 515 | 515 | 9,600 |
2003/09/10 | 530 | 530 | 527 | 530 | 6,200 |
2003/09/09 | 530 | 539 | 526 | 526 | 4,900 |
2003/09/08 | 533 | 533 | 520 | 530 | 5,100 |
2003/09/05 | 539 | 539 | 539 | 539 | 100 |
2003/09/04 | 530 | 530 | 520 | 520 | 8,500 |
2003/09/03 | 535 | 540 | 529 | 540 | 8,800 |
2003/09/02 | 550 | 550 | 535 | 535 | 3,300 |
2003/09/01 | 546 | 546 | 546 | 546 | 1,800 |
2003/08/29 | 530 | 530 | 526 | 526 | 1,500 |
2003/08/28 | 526 | 526 | 526 | 526 | 1,000 |
2003/08/27 | 536 | 536 | 526 | 526 | 6,000 |
2003/08/26 | 539 | 539 | 536 | 536 | 500 |
2003/08/25 | 541 | 550 | 540 | 540 | 2,900 |
2003/08/22 | 540 | 540 | 530 | 530 | 1,300 |
2003/08/21 | 540 | 550 | 540 | 540 | 1,300 |
2003/08/20 | 530 | 550 | 530 | 550 | 1,400 |
2003/08/19 | 550 | 550 | 530 | 550 | 10,500 |
2003/08/18 | 550 | 550 | 525 | 525 | 3,800 |
2003/08/14 | 530 | 530 | 530 | 530 | 1,400 |
2003/08/13 | 530 | 530 | 530 | 530 | 1,000 |
2003/08/11 | 555 | 555 | 540 | 540 | 11,500 |
2003/08/06 | 550 | 550 | 550 | 550 | 600 |
2003/08/05 | 550 | 550 | 550 | 550 | 600 |
2003/08/04 | 560 | 560 | 550 | 550 | 2,500 |
2003/08/01 | 560 | 560 | 555 | 560 | 2,300 |
2003/07/31 | 570 | 575 | 560 | 570 | 7,500 |
2003/07/30 | 567 | 570 | 561 | 570 | 4,600 |
2003/07/25 | 561 | 561 | 561 | 561 | 400 |
2003/07/24 | 560 | 560 | 560 | 560 | 1,000 |
2003/07/23 | 570 | 571 | 570 | 570 | 1,200 |
2003/07/22 | 575 | 580 | 575 | 580 | 300 |
2003/07/18 | 590 | 600 | 569 | 569 | 20,100 |
2003/07/17 | 550 | 550 | 550 | 550 | 1,400 |
2003/07/16 | 580 | 580 | 550 | 550 | 1,100 |
2003/07/15 | 590 | 590 | 580 | 580 | 3,900 |
2003/07/14 | 599 | 599 | 599 | 599 | 1,000 |
2003/07/11 | 550 | 550 | 550 | 550 | 300 |
2003/07/10 | 584 | 584 | 570 | 570 | 5,000 |
2003/07/09 | 590 | 590 | 590 | 590 | 100 |
2003/07/08 | 591 | 591 | 591 | 591 | 200 |
2003/07/07 | 600 | 600 | 590 | 590 | 2,200 |
2003/07/03 | 600 | 600 | 580 | 600 | 14,300 |
2003/07/02 | 625 | 625 | 580 | 600 | 4,200 |
2003/07/01 | 569 | 570 | 569 | 569 | 3,300 |
2003/06/30 | 553 | 555 | 550 | 555 | 10,500 |
2003/06/27 | 560 | 560 | 551 | 551 | 5,800 |
2003/06/26 | 551 | 560 | 540 | 553 | 9,700 |
2003/06/25 | 565 | 565 | 555 | 555 | 3,300 |
2003/06/24 | 560 | 570 | 560 | 565 | 2,100 |
2003/06/23 | 570 | 575 | 570 | 570 | 6,100 |
2003/06/20 | 575 | 580 | 570 | 575 | 5,100 |
2003/06/19 | 555 | 575 | 555 | 575 | 1,900 |
2003/06/18 | 560 | 570 | 555 | 560 | 10,800 |
2003/06/17 | 560 | 561 | 552 | 560 | 2,000 |
2003/06/16 | 560 | 561 | 560 | 561 | 1,000 |
2003/06/13 | 558 | 559 | 555 | 558 | 4,200 |
2003/06/12 | 562 | 562 | 560 | 560 | 300 |
2003/06/11 | 562 | 562 | 560 | 560 | 3,600 |
2003/06/10 | 555 | 562 | 550 | 562 | 10,900 |
2003/06/09 | 552 | 552 | 552 | 552 | 100 |
2003/06/06 | 550 | 555 | 550 | 550 | 9,000 |
2003/06/05 | 550 | 550 | 545 | 550 | 3,400 |
2003/06/04 | 556 | 557 | 555 | 556 | 2,300 |
2003/06/03 | 550 | 560 | 550 | 556 | 9,800 |
2003/06/02 | 540 | 543 | 530 | 540 | 11,200 |
2003/05/30 | 538 | 544 | 530 | 540 | 7,400 |
2003/05/29 | 490 | 531 | 490 | 530 | 12,800 |
2003/05/28 | 500 | 500 | 480 | 485 | 5,100 |
2003/05/27 | 493 | 500 | 493 | 500 | 600 |
2003/05/26 | 505 | 510 | 500 | 500 | 22,000 |
2003/05/23 | 515 | 520 | 500 | 505 | 10,300 |
2003/05/22 | 510 | 510 | 510 | 510 | 100 |
2003/05/21 | 535 | 535 | 530 | 530 | 200 |
2003/05/20 | 559 | 560 | 530 | 530 | 7,800 |
2003/05/19 | 540 | 555 | 540 | 555 | 3,500 |
2003/05/16 | 560 | 560 | 550 | 550 | 900 |
2003/05/15 | 561 | 569 | 555 | 555 | 6,600 |
2003/05/14 | 560 | 560 | 560 | 560 | 300 |
2003/05/13 | 575 | 575 | 560 | 560 | 5,900 |
2003/05/12 | 570 | 580 | 565 | 575 | 16,500 |
2003/05/09 | 555 | 570 | 555 | 555 | 1,300 |
2003/05/08 | 585 | 590 | 570 | 570 | 15,700 |
2003/05/07 | 600 | 600 | 585 | 595 | 58,100 |
2003/05/06 | 590 | 600 | 585 | 600 | 53,200 |
2003/05/02 | 610 | 615 | 590 | 600 | 22,100 |
2003/05/01 | 590 | 605 | 560 | 600 | 162,000 |
2003/04/30 | 555 | 590 | 555 | 590 | 84,200 |
2003/04/28 | 550 | 555 | 550 | 555 | 2,900 |
2003/04/25 | 545 | 545 | 540 | 540 | 11,600 |
2003/04/24 | 560 | 560 | 545 | 551 | 5,600 |
2003/04/23 | 570 | 570 | 550 | 560 | 10,300 |
2003/04/22 | 580 | 583 | 570 | 580 | 89,600 |
2003/04/21 | 540 | 595 | 540 | 580 | 92,500 |
2003/04/18 | 515 | 530 | 505 | 530 | 37,000 |
2003/04/17 | 485 | 500 | 485 | 500 | 4,300 |
2003/04/16 | 470 | 472 | 470 | 470 | 38,200 |
2003/04/15 | 460 | 470 | 460 | 470 | 28,500 |
2003/04/14 | 450 | 460 | 450 | 460 | 61,400 |
2003/04/11 | 465 | 465 | 445 | 450 | 8,200 |
2003/04/10 | 470 | 470 | 465 | 465 | 32,000 |
2003/04/09 | 465 | 465 | 460 | 460 | 1,400 |
2003/04/08 | 460 | 460 | 460 | 460 | 2,000 |
2003/04/07 | 470 | 470 | 450 | 455 | 26,100 |
2003/04/04 | 475 | 475 | 470 | 475 | 5,000 |
2003/04/03 | 465 | 465 | 455 | 460 | 2,000 |
2003/04/02 | 470 | 480 | 470 | 470 | 26,600 |
2003/04/01 | 460 | 475 | 460 | 470 | 15,300 |
2003/03/31 | 460 | 470 | 460 | 470 | 29,400 |
2003/03/28 | 470 | 475 | 470 | 470 | 200 |
2003/03/27 | 460 | 465 | 460 | 460 | 6,700 |
2003/03/26 | 480 | 480 | 460 | 460 | 4,200 |
2003/03/25 | 490 | 490 | 480 | 490 | 4,200 |
2003/03/24 | 490 | 495 | 490 | 490 | 20,800 |
2003/03/20 | 495 | 495 | 480 | 480 | 1,900 |
2003/03/19 | 480 | 500 | 480 | 500 | 16,900 |
2003/03/18 | 500 | 500 | 490 | 490 | 9,000 |
2003/03/17 | 500 | 510 | 490 | 490 | 6,300 |
2003/03/14 | 500 | 500 | 490 | 495 | 31,200 |
2003/03/13 | 490 | 500 | 485 | 495 | 67,200 |
2003/03/12 | 485 | 485 | 485 | 485 | 200 |
2003/03/11 | 490 | 490 | 490 | 490 | 100 |
2003/03/10 | 485 | 490 | 485 | 490 | 18,000 |
2003/03/07 | 485 | 486 | 480 | 485 | 28,100 |
2003/03/06 | 486 | 486 | 483 | 485 | 6,300 |
2003/03/05 | 485 | 495 | 485 | 488 | 11,400 |
2003/03/04 | 490 | 490 | 480 | 480 | 43,500 |
2003/03/03 | 490 | 490 | 475 | 480 | 3,500 |
2003/02/28 | 485 | 485 | 485 | 485 | 100 |
2003/02/27 | 485 | 485 | 485 | 485 | 800 |
2003/02/26 | 490 | 490 | 490 | 490 | 9,900 |
2003/02/25 | 500 | 500 | 490 | 490 | 3,100 |
2003/02/24 | 485 | 485 | 485 | 485 | 14,000 |
2003/02/21 | 480 | 485 | 480 | 480 | 34,900 |
2003/02/20 | 485 | 485 | 475 | 480 | 28,500 |
2003/02/19 | 480 | 480 | 470 | 480 | 41,300 |
2003/02/18 | 485 | 490 | 480 | 480 | 38,800 |
2003/02/17 | 480 | 485 | 475 | 485 | 34,100 |
2003/02/14 | 484 | 490 | 475 | 475 | 61,300 |
2003/02/13 | 472 | 485 | 470 | 480 | 9,500 |
2003/02/12 | 470 | 475 | 470 | 470 | 5,300 |
2003/02/10 | 475 | 480 | 465 | 470 | 23,800 |
2003/02/07 | 490 | 490 | 480 | 488 | 4,200 |
2003/02/06 | 490 | 490 | 488 | 488 | 17,200 |
2003/02/05 | 478 | 500 | 478 | 490 | 10,700 |
2003/02/04 | 475 | 490 | 470 | 480 | 23,900 |
2003/02/03 | 470 | 470 | 469 | 469 | 2,300 |
2003/01/31 | 470 | 470 | 470 | 470 | 5,200 |
2003/01/30 | 470 | 475 | 470 | 470 | 3,000 |
2003/01/29 | 470 | 480 | 470 | 480 | 9,100 |
2003/01/28 | 480 | 480 | 480 | 480 | 2,000 |
2003/01/27 | 486 | 490 | 485 | 485 | 2,400 |
2003/01/24 | 490 | 505 | 485 | 486 | 26,900 |
2003/01/23 | 485 | 495 | 480 | 490 | 10,900 |
2003/01/22 | 485 | 485 | 485 | 485 | 800 |
2003/01/21 | 480 | 480 | 480 | 480 | 100 |
2003/01/20 | 495 | 500 | 475 | 480 | 11,000 |
2003/01/17 | 495 | 495 | 490 | 490 | 14,800 |
2003/01/16 | 495 | 495 | 495 | 495 | 100 |
2003/01/15 | 500 | 500 | 500 | 500 | 1,400 |
2003/01/14 | 495 | 495 | 495 | 495 | 5,400 |
2003/01/10 | 500 | 500 | 485 | 500 | 7,000 |
2003/01/09 | 500 | 500 | 500 | 500 | 4,100 |
2003/01/08 | 510 | 510 | 500 | 500 | 2,100 |
2003/01/07 | 510 | 510 | 510 | 510 | 1,700 |
2003/01/06 | 500 | 500 | 500 | 500 | 100 |