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
2005/12/30 1,589 1,590 1,500 1,540 6,700
2005/12/29 1,530 1,590 1,529 1,589 18,400
2005/12/28 1,450 1,560 1,450 1,500 28,800
2005/12/27 1,365 1,440 1,365 1,440 21,600
2005/12/26 1,300 1,370 1,298 1,370 21,300
2005/12/22 1,297 1,300 1,281 1,300 12,900
2005/12/21 1,289 1,297 1,285 1,297 8,700
2005/12/20 1,290 1,292 1,244 1,270 9,200
2005/12/19 1,221 1,245 1,221 1,243 3,300
2005/12/16 1,250 1,250 1,220 1,220 5,900
2005/12/15 1,240 1,245 1,210 1,210 2,700
2005/12/14 1,245 1,245 1,242 1,242 2,600
2005/12/13 1,250 1,255 1,238 1,245 17,000
2005/12/12 1,250 1,276 1,230 1,243 4,400
2005/12/09 1,201 1,254 1,201 1,254 7,800
2005/12/08 1,241 1,244 1,210 1,239 7,000
2005/12/07 1,240 1,242 1,212 1,241 5,500
2005/12/06 1,243 1,250 1,232 1,232 4,500
2005/12/05 1,250 1,250 1,240 1,246 10,200
2005/12/02 1,244 1,250 1,240 1,250 7,800
2005/12/01 1,240 1,247 1,230 1,244 3,500
2005/11/30 1,245 1,245 1,225 1,240 8,000
2005/11/29 1,200 1,280 1,200 1,245 12,400
2005/11/28 1,151 1,185 1,151 1,177 5,200
2005/11/25 1,200 1,200 1,165 1,190 5,300
2005/11/24 1,218 1,218 1,208 1,208 4,900
2005/11/22 1,290 1,290 1,210 1,219 6,600
2005/11/21 1,232 1,250 1,220 1,250 21,900
2005/11/18 1,175 1,180 1,172 1,172 10,600
2005/11/17 1,140 1,170 1,140 1,162 15,900
2005/11/16 1,266 1,266 1,140 1,190 26,300
2005/11/15 1,300 1,300 1,232 1,270 13,400
2005/11/14 1,300 1,350 1,300 1,349 31,300
2005/11/11 1,202 1,370 1,202 1,300 74,800
2005/11/10 1,200 1,214 1,190 1,200 19,800
2005/11/09 1,165 1,200 1,163 1,190 22,300
2005/11/08 1,095 1,189 1,095 1,165 15,500
2005/11/07 1,130 1,140 1,110 1,115 23,300
2005/11/04 1,090 1,130 1,090 1,130 38,600
2005/11/02 1,081 1,100 1,051 1,080 24,700
2005/11/01 1,000 1,141 985 1,121 33,100
2005/10/31 970 1,030 968 1,000 42,300
2005/10/28 907 970 905 966 60,000
2005/10/27 920 922 907 916 36,600
2005/10/26 917 928 916 925 15,600
2005/10/25 899 920 899 916 13,500
2005/10/24 898 905 898 899 4,300
2005/10/21 891 908 891 908 4,400
2005/10/20 890 894 883 890 8,700
2005/10/19 910 910 888 895 8,700
2005/10/18 918 918 910 910 6,600
2005/10/17 918 919 900 915 9,100
2005/10/14 910 920 910 915 6,700
2005/10/13 924 924 910 910 4,000
2005/10/12 900 920 895 919 17,900
2005/10/11 900 904 899 900 5,500
2005/10/07 908 908 895 900 10,400
2005/10/06 893 902 891 898 10,600
2005/10/05 896 900 891 891 13,200
2005/10/04 888 891 882 889 17,700
2005/10/03 860 878 860 878 18,800
2005/09/30 860 868 852 860 37,000
2005/09/29 887 887 871 871 51,500
2005/09/28 904 904 881 889 26,100
2005/09/27 922 922 900 910 11,300
2005/09/26 931 935 926 926 7,800
2005/09/22 935 935 925 929 24,500
2005/09/21 922 935 921 930 23,300
2005/09/20 927 927 917 921 26,200
2005/09/16 914 925 914 920 12,100
2005/09/15 915 922 914 914 12,400
2005/09/14 919 920 910 914 9,400
2005/09/13 921 927 907 918 22,000
2005/09/12 916 935 915 928 11,400
2005/09/09 920 920 916 916 2,000
2005/09/08 931 932 920 920 17,100
2005/09/07 933 940 923 925 11,800
2005/09/06 929 930 923 923 12,900
2005/09/05 924 925 917 922 12,200
2005/09/02 908 919 908 916 15,400
2005/09/01 908 910 906 908 7,700
2005/08/31 907 909 903 904 7,600
2005/08/30 896 905 896 900 9,300
2005/08/29 895 900 894 895 20,400
2005/08/26 899 899 880 890 7,100
2005/08/25 899 900 880 880 19,700
2005/08/24 895 895 890 895 10,000
2005/08/23 896 911 878 894 56,200
2005/08/22 934 935 860 876 59,600
2005/08/19 935 942 931 931 10,000
2005/08/18 925 939 925 930 22,100
2005/08/17 907 928 907 920 30,400
2005/08/16 900 921 900 907 47,100
2005/08/15 888 902 888 900 28,600
2005/08/12 854 888 854 885 36,900
2005/08/11 853 855 851 852 5,700
2005/08/10 865 865 850 851 9,700
2005/08/09 864 864 847 855 8,900
2005/08/08 860 860 830 855 10,400
2005/08/05 869 870 860 870 4,000
2005/08/04 864 872 855 872 22,800
2005/08/03 860 866 857 865 10,800
2005/08/02 866 866 860 863 7,000
2005/08/01 867 867 861 861 10,900
2005/07/29 864 865 850 860 16,600
2005/07/28 854 859 851 851 19,600
2005/07/27 854 865 852 852 20,400
2005/07/26 845 851 842 851 4,300
2005/07/25 843 850 840 842 5,600
2005/07/22 855 855 840 842 8,600
2005/07/21 866 869 855 855 18,800
2005/07/20 860 867 854 863 31,000
2005/07/19 819 851 819 851 24,200
2005/07/15 828 828 802 819 27,200
2005/07/14 835 835 827 828 11,300
2005/07/13 840 841 830 835 8,300
2005/07/12 842 846 840 843 7,000
2005/07/11 843 843 840 842 6,800
2005/07/08 836 847 832 843 8,400
2005/07/07 846 846 840 846 7,300
2005/07/06 858 859 844 850 11,100
2005/07/05 850 859 843 850 9,100
2005/07/04 840 843 837 842 15,500
2005/07/01 842 845 825 830 46,300
2005/06/30 852 852 841 844 13,300
2005/06/29 860 865 845 852 44,600
2005/06/28 860 878 851 860 27,600
2005/06/27 865 865 852 855 26,300
2005/06/24 860 865 852 865 23,800
2005/06/23 829 874 829 855 42,500
2005/06/22 821 830 820 820 5,900
2005/06/21 816 835 815 820 14,000
2005/06/20 810 839 810 820 45,800
2005/06/17 810 810 800 800 17,700
2005/06/16 816 816 800 800 13,500
2005/06/15 829 831 812 812 11,400
2005/06/14 829 829 810 825 7,100
2005/06/13 820 835 820 829 15,700
2005/06/10 806 820 806 820 11,300
2005/06/09 813 820 810 810 3,100
2005/06/08 815 820 810 811 3,800
2005/06/07 819 830 808 808 6,000
2005/06/06 830 830 801 808 14,400
2005/06/03 815 840 815 834 35,900
2005/06/02 806 820 790 815 20,400
2005/06/01 780 840 780 802 71,000
2005/05/31 797 797 780 783 9,300
2005/05/30 770 799 769 799 24,300
2005/05/27 765 779 765 769 5,200
2005/05/26 770 790 752 775 19,000
2005/05/25 780 785 775 775 7,000
2005/05/24 777 797 777 780 27,600
2005/05/23 761 774 761 774 20,300
2005/05/20 770 770 751 751 1,600
2005/05/19 755 770 755 765 26,000
2005/05/18 745 750 731 745 12,600
2005/05/17 750 760 730 745 6,100
2005/05/16 760 760 750 750 12,400
2005/05/13 760 760 751 751 5,000
2005/05/12 767 770 758 770 9,200
2005/05/11 775 775 747 750 2,400
2005/05/10 771 779 760 772 17,900
2005/05/09 750 767 750 767 22,900
2005/05/06 750 750 747 750 24,100
2005/05/02 745 775 745 752 21,500
2005/04/28 745 751 730 745 19,500
2005/04/27 730 755 719 755 27,500
2005/04/26 710 710 705 710 6,000
2005/04/25 719 719 717 719 1,900
2005/04/22 710 715 702 715 1,400
2005/04/21 702 710 700 710 5,000
2005/04/20 706 720 706 716 1,400
2005/04/19 710 710 706 706 2,700
2005/04/18 707 707 700 700 10,300
2005/04/15 716 716 701 713 2,600
2005/04/14 703 718 700 718 7,400
2005/04/13 706 710 701 703 3,800
2005/04/12 713 715 703 703 3,400
2005/04/11 715 725 712 713 2,000
2005/04/08 703 712 703 710 3,000
2005/04/07 710 710 701 702 4,500
2005/04/06 725 725 705 705 2,900
2005/04/05 720 725 710 724 4,500
2005/04/04 723 725 720 725 2,300
2005/04/01 722 725 710 723 1,700
2005/03/31 700 722 700 722 2,500
2005/03/30 711 718 701 710 6,100
2005/03/29 712 712 700 701 2,600
2005/03/28 719 731 693 708 9,900
2005/03/25 730 735 726 730 5,600
2005/03/24 728 738 723 730 10,600
2005/03/23 745 745 700 728 64,100
2005/03/22 729 753 729 746 15,900
2005/03/18 738 738 720 726 15,100
2005/03/17 720 730 720 730 1,700
2005/03/16 715 723 715 720 12,700
2005/03/15 707 718 703 709 40,000
2005/03/14 710 710 702 707 25,500
2005/03/11 711 712 710 712 13,500
2005/03/10 718 718 712 712 4,200
2005/03/09 725 725 721 721 2,300
2005/03/08 740 740 710 725 5,700
2005/03/07 753 753 740 740 11,200
2005/03/04 720 760 710 760 40,500
2005/03/03 688 716 688 716 30,600
2005/03/02 675 680 675 680 4,800
2005/03/01 670 675 670 675 9,000
2005/02/28 672 678 672 672 2,200
2005/02/25 662 670 661 670 3,500
2005/02/24 670 670 663 663 3,200
2005/02/23 671 671 670 670 400
2005/02/22 674 675 674 675 1,100
2005/02/21 685 685 670 675 3,300
2005/02/18 678 678 665 665 7,200
2005/02/17 667 670 655 655 5,200
2005/02/16 680 680 667 667 8,100
2005/02/15 670 675 665 675 5,100
2005/02/14 660 664 660 662 1,700
2005/02/10 650 655 650 651 10,100
2005/02/09 664 668 664 665 6,400
2005/02/08 658 670 650 650 9,200
2005/02/07 658 665 658 658 2,300
2005/02/04 660 660 659 659 200
2005/02/03 654 660 654 659 5,400
2005/02/02 666 666 658 660 5,900
2005/02/01 653 660 651 660 4,000
2005/01/31 663 666 650 650 4,900
2005/01/28 664 664 660 660 500
2005/01/27 660 660 655 660 5,700
2005/01/26 655 659 645 649 15,600
2005/01/25 646 658 646 650 5,200
2005/01/24 659 659 645 646 5,700
2005/01/21 646 660 645 660 2,200
2005/01/20 650 668 646 646 9,600
2005/01/19 651 651 646 646 3,900
2005/01/18 670 670 650 650 3,700
2005/01/17 658 664 650 650 12,900
2005/01/14 648 657 648 657 2,500
2005/01/13 650 660 646 650 3,600
2005/01/12 652 654 645 645 5,800
2005/01/11 650 655 640 640 11,600
2005/01/07 639 641 639 640 5,100
2005/01/06 638 639 638 639 2,500
2005/01/05 648 648 636 638 2,000
2005/01/04 636 637 636 637 1,300

このページの先頭へ