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 |
|---|---|---|---|---|---|
| 2006/12/29 | 830 | 840 | 829 | 829 | 6,700 |
| 2006/12/28 | 838 | 839 | 829 | 830 | 7,800 |
| 2006/12/27 | 820 | 838 | 820 | 838 | 3,800 |
| 2006/12/26 | 830 | 840 | 820 | 820 | 17,000 |
| 2006/12/25 | 845 | 850 | 830 | 835 | 23,000 |
| 2006/12/22 | 856 | 859 | 843 | 845 | 17,800 |
| 2006/12/21 | 845 | 860 | 840 | 855 | 26,400 |
| 2006/12/20 | 835 | 842 | 833 | 842 | 24,000 |
| 2006/12/19 | 830 | 831 | 820 | 831 | 25,600 |
| 2006/12/18 | 820 | 820 | 810 | 819 | 14,200 |
| 2006/12/15 | 810 | 819 | 801 | 811 | 9,200 |
| 2006/12/14 | 800 | 800 | 791 | 795 | 15,900 |
| 2006/12/13 | 810 | 810 | 798 | 800 | 17,400 |
| 2006/12/12 | 826 | 826 | 805 | 809 | 16,700 |
| 2006/12/11 | 834 | 840 | 825 | 826 | 18,700 |
| 2006/12/08 | 832 | 840 | 817 | 834 | 22,900 |
| 2006/12/07 | 815 | 825 | 811 | 812 | 23,400 |
| 2006/12/06 | 796 | 816 | 791 | 802 | 22,400 |
| 2006/12/05 | 804 | 840 | 803 | 816 | 24,900 |
| 2006/12/04 | 775 | 795 | 770 | 795 | 23,300 |
| 2006/12/01 | 735 | 765 | 735 | 765 | 24,600 |
| 2006/11/30 | 715 | 737 | 715 | 735 | 15,100 |
| 2006/11/29 | 704 | 715 | 704 | 714 | 31,000 |
| 2006/11/28 | 705 | 712 | 701 | 704 | 44,100 |
| 2006/11/27 | 705 | 729 | 705 | 715 | 23,600 |
| 2006/11/24 | 740 | 746 | 730 | 735 | 19,200 |
| 2006/11/22 | 751 | 751 | 730 | 730 | 38,400 |
| 2006/11/21 | 781 | 781 | 753 | 754 | 19,000 |
| 2006/11/20 | 813 | 814 | 789 | 791 | 21,700 |
| 2006/11/17 | 815 | 815 | 806 | 808 | 2,600 |
| 2006/11/16 | 811 | 817 | 810 | 815 | 4,700 |
| 2006/11/15 | 820 | 820 | 806 | 813 | 9,500 |
| 2006/11/14 | 825 | 832 | 815 | 820 | 4,700 |
| 2006/11/13 | 840 | 840 | 825 | 829 | 5,400 |
| 2006/11/10 | 836 | 849 | 835 | 836 | 15,000 |
| 2006/11/09 | 827 | 840 | 825 | 835 | 17,200 |
| 2006/11/08 | 820 | 845 | 819 | 825 | 26,600 |
| 2006/11/07 | 815 | 815 | 810 | 812 | 11,400 |
| 2006/11/06 | 826 | 826 | 810 | 814 | 22,900 |
| 2006/11/02 | 815 | 820 | 815 | 820 | 16,500 |
| 2006/11/01 | 815 | 825 | 814 | 820 | 25,900 |
| 2006/10/31 | 817 | 824 | 810 | 817 | 29,400 |
| 2006/10/30 | 830 | 830 | 806 | 814 | 161,300 |
| 2006/10/27 | 925 | 925 | 890 | 900 | 25,900 |
| 2006/10/26 | 913 | 921 | 913 | 921 | 15,400 |
| 2006/10/25 | 948 | 948 | 912 | 912 | 11,900 |
| 2006/10/24 | 940 | 960 | 933 | 950 | 8,300 |
| 2006/10/23 | 990 | 990 | 940 | 950 | 13,400 |
| 2006/10/20 | 956 | 980 | 956 | 970 | 6,900 |
| 2006/10/19 | 941 | 960 | 935 | 950 | 7,200 |
| 2006/10/18 | 923 | 932 | 914 | 931 | 9,500 |
| 2006/10/17 | 919 | 919 | 909 | 913 | 16,400 |
| 2006/10/16 | 870 | 900 | 870 | 899 | 15,600 |
| 2006/10/13 | 850 | 860 | 831 | 860 | 13,300 |
| 2006/10/12 | 840 | 840 | 827 | 840 | 14,000 |
| 2006/10/11 | 886 | 886 | 840 | 850 | 24,400 |
| 2006/10/10 | 910 | 920 | 887 | 896 | 27,700 |
| 2006/10/06 | 940 | 948 | 910 | 920 | 19,000 |
| 2006/10/05 | 965 | 967 | 942 | 950 | 11,000 |
| 2006/10/04 | 976 | 976 | 950 | 955 | 16,800 |
| 2006/10/03 | 982 | 982 | 955 | 978 | 21,900 |
| 2006/10/02 | 995 | 995 | 973 | 975 | 13,400 |
| 2006/09/29 | 972 | 972 | 970 | 970 | 2,400 |
| 2006/09/28 | 955 | 967 | 955 | 967 | 6,300 |
| 2006/09/27 | 966 | 966 | 948 | 954 | 11,200 |
| 2006/09/26 | 965 | 965 | 951 | 952 | 4,800 |
| 2006/09/25 | 990 | 990 | 961 | 962 | 3,100 |
| 2006/09/22 | 970 | 988 | 961 | 980 | 3,000 |
| 2006/09/21 | 991 | 991 | 960 | 970 | 6,800 |
| 2006/09/20 | 995 | 995 | 975 | 975 | 2,500 |
| 2006/09/19 | 970 | 979 | 970 | 975 | 4,200 |
| 2006/09/15 | 975 | 975 | 966 | 970 | 4,400 |
| 2006/09/14 | 975 | 980 | 970 | 970 | 6,900 |
| 2006/09/13 | 987 | 990 | 975 | 979 | 4,100 |
| 2006/09/12 | 981 | 990 | 975 | 977 | 6,700 |
| 2006/09/11 | 987 | 1,000 | 983 | 983 | 9,400 |
| 2006/09/08 | 1,000 | 1,000 | 987 | 988 | 3,800 |
| 2006/09/07 | 999 | 999 | 990 | 999 | 2,500 |
| 2006/09/06 | 1,010 | 1,010 | 995 | 1,005 | 13,600 |
| 2006/09/05 | 1,022 | 1,022 | 990 | 991 | 18,000 |
| 2006/09/04 | 1,000 | 1,018 | 1,000 | 1,018 | 10,100 |
| 2006/09/01 | 978 | 995 | 971 | 995 | 12,600 |
| 2006/08/31 | 973 | 990 | 961 | 968 | 17,300 |
| 2006/08/30 | 998 | 998 | 978 | 980 | 10,600 |
| 2006/08/29 | 996 | 999 | 983 | 990 | 7,300 |
| 2006/08/28 | 998 | 1,003 | 991 | 993 | 2,600 |
| 2006/08/25 | 1,001 | 1,017 | 991 | 991 | 19,300 |
| 2006/08/24 | 1,020 | 1,090 | 1,001 | 1,005 | 20,300 |
| 2006/08/23 | 1,037 | 1,037 | 1,024 | 1,025 | 7,100 |
| 2006/08/22 | 1,069 | 1,069 | 1,024 | 1,038 | 19,400 |
| 2006/08/21 | 1,065 | 1,090 | 1,060 | 1,069 | 27,700 |
| 2006/08/18 | 1,013 | 1,069 | 1,011 | 1,060 | 36,200 |
| 2006/08/17 | 980 | 1,015 | 980 | 999 | 26,100 |
| 2006/08/16 | 973 | 980 | 955 | 970 | 22,300 |
| 2006/08/15 | 983 | 1,000 | 970 | 971 | 12,100 |
| 2006/08/14 | 988 | 988 | 975 | 980 | 3,500 |
| 2006/08/11 | 986 | 986 | 972 | 983 | 4,400 |
| 2006/08/10 | 980 | 985 | 972 | 985 | 3,200 |
| 2006/08/09 | 986 | 990 | 980 | 980 | 2,900 |
| 2006/08/08 | 1,000 | 1,000 | 983 | 985 | 12,100 |
| 2006/08/07 | 1,025 | 1,025 | 1,010 | 1,010 | 3,700 |
| 2006/08/04 | 1,006 | 1,021 | 1,005 | 1,005 | 9,700 |
| 2006/08/03 | 1,031 | 1,040 | 1,021 | 1,021 | 11,900 |
| 2006/08/02 | 997 | 1,020 | 990 | 1,020 | 27,900 |
| 2006/08/01 | 990 | 997 | 990 | 997 | 30,900 |
| 2006/07/31 | 975 | 997 | 975 | 990 | 15,800 |
| 2006/07/28 | 950 | 960 | 940 | 955 | 20,700 |
| 2006/07/27 | 997 | 997 | 958 | 960 | 19,100 |
| 2006/07/26 | 1,000 | 1,010 | 990 | 999 | 10,100 |
| 2006/07/25 | 1,086 | 1,100 | 1,050 | 1,060 | 3,400 |
| 2006/07/24 | 1,103 | 1,103 | 1,066 | 1,080 | 40,900 |
| 2006/07/21 | 1,110 | 1,112 | 1,103 | 1,103 | 16,100 |
| 2006/07/20 | 1,112 | 1,120 | 1,104 | 1,120 | 22,300 |
| 2006/07/19 | 1,138 | 1,169 | 1,112 | 1,112 | 7,200 |
| 2006/07/18 | 1,113 | 1,113 | 1,098 | 1,098 | 18,200 |
| 2006/07/14 | 1,140 | 1,145 | 1,105 | 1,105 | 18,800 |
| 2006/07/13 | 1,180 | 1,181 | 1,172 | 1,172 | 50,000 |
| 2006/07/12 | 1,201 | 1,201 | 1,177 | 1,189 | 13,500 |
| 2006/07/11 | 1,207 | 1,215 | 1,207 | 1,215 | 3,300 |
| 2006/07/10 | 1,260 | 1,260 | 1,231 | 1,246 | 1,800 |
| 2006/07/07 | 1,260 | 1,260 | 1,260 | 1,260 | 800 |
| 2006/07/06 | 1,271 | 1,290 | 1,250 | 1,250 | 1,600 |
| 2006/07/05 | 1,250 | 1,251 | 1,250 | 1,251 | 600 |
| 2006/07/04 | 1,300 | 1,300 | 1,270 | 1,275 | 2,900 |
| 2006/07/03 | 1,300 | 1,300 | 1,270 | 1,299 | 1,600 |
| 2006/06/30 | 1,292 | 1,293 | 1,273 | 1,290 | 1,300 |
| 2006/06/29 | 1,285 | 1,299 | 1,285 | 1,290 | 2,100 |
| 2006/06/28 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2006/06/27 | 1,280 | 1,280 | 1,280 | 1,280 | 700 |
| 2006/06/26 | 1,271 | 1,295 | 1,271 | 1,295 | 400 |
| 2006/06/23 | 1,300 | 1,300 | 1,270 | 1,270 | 4,500 |
| 2006/06/22 | 1,319 | 1,319 | 1,300 | 1,300 | 4,400 |
| 2006/06/21 | 1,300 | 1,306 | 1,300 | 1,305 | 2,600 |
| 2006/06/20 | 1,320 | 1,320 | 1,300 | 1,319 | 4,300 |
| 2006/06/19 | 1,300 | 1,350 | 1,300 | 1,319 | 7,300 |
| 2006/06/16 | 1,202 | 1,248 | 1,202 | 1,245 | 3,000 |
| 2006/06/15 | 1,171 | 1,190 | 1,171 | 1,189 | 600 |
| 2006/06/14 | 1,126 | 1,169 | 1,126 | 1,153 | 2,000 |
| 2006/06/13 | 1,200 | 1,200 | 1,130 | 1,140 | 2,800 |
| 2006/06/12 | 1,210 | 1,245 | 1,210 | 1,210 | 600 |
| 2006/06/09 | 1,200 | 1,201 | 1,190 | 1,200 | 1,800 |
| 2006/06/08 | 1,200 | 1,200 | 1,150 | 1,190 | 7,500 |
| 2006/06/07 | 1,230 | 1,230 | 1,200 | 1,200 | 6,800 |
| 2006/06/06 | 1,194 | 1,200 | 1,194 | 1,200 | 900 |
| 2006/06/05 | 1,191 | 1,200 | 1,191 | 1,195 | 1,500 |
| 2006/06/02 | 1,221 | 1,221 | 1,180 | 1,205 | 6,700 |
| 2006/06/01 | 1,200 | 1,240 | 1,200 | 1,220 | 2,600 |
| 2006/05/31 | 1,201 | 1,202 | 1,190 | 1,190 | 3,200 |
| 2006/05/30 | 1,230 | 1,230 | 1,200 | 1,201 | 2,700 |
| 2006/05/29 | 1,224 | 1,233 | 1,224 | 1,233 | 1,100 |
| 2006/05/26 | 1,250 | 1,260 | 1,211 | 1,211 | 2,500 |
| 2006/05/25 | 1,215 | 1,240 | 1,210 | 1,235 | 2,700 |
| 2006/05/24 | 1,224 | 1,270 | 1,211 | 1,211 | 1,900 |
| 2006/05/23 | 1,231 | 1,231 | 1,206 | 1,225 | 1,500 |
| 2006/05/22 | 1,290 | 1,290 | 1,251 | 1,251 | 1,500 |
| 2006/05/19 | 1,261 | 1,270 | 1,252 | 1,270 | 4,200 |
| 2006/05/18 | 1,309 | 1,310 | 1,261 | 1,261 | 10,500 |
| 2006/05/17 | 1,299 | 1,350 | 1,290 | 1,290 | 7,700 |
| 2006/05/16 | 1,350 | 1,350 | 1,300 | 1,340 | 8,400 |
| 2006/05/15 | 1,320 | 1,355 | 1,318 | 1,355 | 12,200 |
| 2006/05/12 | 1,319 | 1,370 | 1,310 | 1,360 | 7,600 |
| 2006/05/11 | 1,368 | 1,370 | 1,320 | 1,320 | 7,000 |
| 2006/05/10 | 1,290 | 1,339 | 1,290 | 1,320 | 1,700 |
| 2006/05/09 | 1,350 | 1,380 | 1,310 | 1,310 | 8,800 |
| 2006/05/08 | 1,369 | 1,400 | 1,310 | 1,330 | 4,900 |
| 2006/05/02 | 1,435 | 1,435 | 1,380 | 1,410 | 10,100 |
| 2006/05/01 | 1,450 | 1,460 | 1,410 | 1,440 | 27,500 |
| 2006/04/28 | 1,370 | 1,400 | 1,330 | 1,400 | 28,200 |
| 2006/04/27 | 1,299 | 1,390 | 1,275 | 1,390 | 46,600 |
| 2006/04/26 | 1,188 | 1,225 | 1,175 | 1,225 | 3,600 |
| 2006/04/25 | 1,180 | 1,180 | 1,170 | 1,170 | 2,500 |
| 2006/04/24 | 1,185 | 1,229 | 1,185 | 1,190 | 4,200 |
| 2006/04/21 | 1,190 | 1,200 | 1,180 | 1,190 | 5,200 |
| 2006/04/20 | 1,212 | 1,212 | 1,200 | 1,200 | 10,100 |
| 2006/04/19 | 1,226 | 1,269 | 1,201 | 1,213 | 7,600 |
| 2006/04/18 | 1,214 | 1,225 | 1,202 | 1,225 | 7,800 |
| 2006/04/17 | 1,270 | 1,270 | 1,223 | 1,224 | 5,200 |
| 2006/04/14 | 1,270 | 1,270 | 1,256 | 1,256 | 10,000 |
| 2006/04/13 | 1,315 | 1,315 | 1,285 | 1,288 | 3,000 |
| 2006/04/12 | 1,300 | 1,314 | 1,300 | 1,310 | 3,000 |
| 2006/04/11 | 1,305 | 1,315 | 1,302 | 1,315 | 1,000 |
| 2006/04/10 | 1,331 | 1,333 | 1,302 | 1,305 | 7,000 |
| 2006/04/07 | 1,355 | 1,355 | 1,330 | 1,330 | 4,700 |
| 2006/04/06 | 1,340 | 1,355 | 1,340 | 1,350 | 8,700 |
| 2006/04/05 | 1,330 | 1,354 | 1,330 | 1,335 | 15,800 |
| 2006/04/04 | 1,275 | 1,290 | 1,275 | 1,290 | 21,600 |
| 2006/04/03 | 1,255 | 1,299 | 1,250 | 1,274 | 23,700 |
| 2006/03/31 | 1,250 | 1,265 | 1,250 | 1,260 | 9,300 |
| 2006/03/30 | 1,246 | 1,273 | 1,244 | 1,244 | 9,700 |
| 2006/03/29 | 1,251 | 1,275 | 1,240 | 1,246 | 5,100 |
| 2006/03/28 | 1,251 | 1,270 | 1,250 | 1,255 | 3,800 |
| 2006/03/27 | 1,252 | 1,270 | 1,252 | 1,270 | 3,100 |
| 2006/03/24 | 1,285 | 1,310 | 1,280 | 1,280 | 17,800 |
| 2006/03/23 | 1,286 | 1,300 | 1,285 | 1,285 | 9,300 |
| 2006/03/22 | 1,285 | 1,286 | 1,284 | 1,285 | 6,600 |
| 2006/03/20 | 1,265 | 1,284 | 1,260 | 1,278 | 4,400 |
| 2006/03/17 | 1,290 | 1,290 | 1,285 | 1,285 | 2,900 |
| 2006/03/16 | 1,320 | 1,320 | 1,275 | 1,290 | 4,800 |
| 2006/03/15 | 1,340 | 1,340 | 1,300 | 1,300 | 3,400 |
| 2006/03/14 | 1,339 | 1,339 | 1,300 | 1,300 | 8,200 |
| 2006/03/13 | 1,305 | 1,340 | 1,305 | 1,320 | 3,000 |
| 2006/03/10 | 1,284 | 1,320 | 1,284 | 1,285 | 4,400 |
| 2006/03/09 | 1,260 | 1,269 | 1,250 | 1,250 | 2,500 |
| 2006/03/08 | 1,241 | 1,295 | 1,241 | 1,280 | 2,200 |
| 2006/03/07 | 1,294 | 1,300 | 1,261 | 1,261 | 800 |
| 2006/03/06 | 1,300 | 1,300 | 1,270 | 1,292 | 2,000 |
| 2006/03/03 | 1,335 | 1,335 | 1,251 | 1,252 | 2,200 |
| 2006/03/02 | 1,350 | 1,355 | 1,340 | 1,340 | 4,000 |
| 2006/03/01 | 1,365 | 1,370 | 1,350 | 1,366 | 2,500 |
| 2006/02/28 | 1,387 | 1,387 | 1,350 | 1,384 | 4,900 |
| 2006/02/27 | 1,373 | 1,373 | 1,340 | 1,347 | 3,900 |
| 2006/02/24 | 1,241 | 1,310 | 1,240 | 1,253 | 5,200 |
| 2006/02/23 | 1,220 | 1,233 | 1,219 | 1,230 | 5,600 |
| 2006/02/22 | 1,230 | 1,230 | 1,190 | 1,200 | 6,700 |
| 2006/02/21 | 1,194 | 1,231 | 1,191 | 1,230 | 5,000 |
| 2006/02/20 | 1,249 | 1,280 | 1,186 | 1,250 | 10,600 |
| 2006/02/17 | 1,360 | 1,390 | 1,310 | 1,310 | 3,100 |
| 2006/02/16 | 1,450 | 1,450 | 1,356 | 1,361 | 2,400 |
| 2006/02/15 | 1,440 | 1,450 | 1,355 | 1,450 | 18,800 |
| 2006/02/14 | 1,325 | 1,420 | 1,300 | 1,420 | 12,900 |
| 2006/02/13 | 1,420 | 1,431 | 1,420 | 1,425 | 6,800 |
| 2006/02/10 | 1,451 | 1,453 | 1,435 | 1,450 | 4,300 |
| 2006/02/09 | 1,479 | 1,490 | 1,450 | 1,451 | 7,700 |
| 2006/02/08 | 1,490 | 1,490 | 1,470 | 1,480 | 1,500 |
| 2006/02/07 | 1,480 | 1,520 | 1,480 | 1,500 | 3,400 |
| 2006/02/06 | 1,490 | 1,511 | 1,490 | 1,510 | 4,900 |
| 2006/02/03 | 1,500 | 1,500 | 1,490 | 1,490 | 7,000 |
| 2006/02/02 | 1,510 | 1,530 | 1,510 | 1,510 | 4,100 |
| 2006/02/01 | 1,530 | 1,560 | 1,510 | 1,510 | 10,600 |
| 2006/01/31 | 1,550 | 1,550 | 1,520 | 1,540 | 17,100 |
| 2006/01/30 | 1,500 | 1,560 | 1,500 | 1,560 | 5,000 |
| 2006/01/27 | 1,500 | 1,500 | 1,490 | 1,490 | 5,400 |
| 2006/01/26 | 1,475 | 1,490 | 1,474 | 1,474 | 8,400 |
| 2006/01/25 | 1,480 | 1,491 | 1,479 | 1,479 | 5,700 |
| 2006/01/24 | 1,499 | 1,500 | 1,480 | 1,500 | 3,400 |
| 2006/01/23 | 1,500 | 1,500 | 1,440 | 1,445 | 8,700 |
| 2006/01/20 | 1,580 | 1,585 | 1,500 | 1,500 | 5,500 |
| 2006/01/19 | 1,399 | 1,550 | 1,380 | 1,550 | 12,000 |
| 2006/01/18 | 1,567 | 1,567 | 1,380 | 1,419 | 22,300 |
| 2006/01/17 | 1,531 | 1,575 | 1,530 | 1,565 | 7,600 |
| 2006/01/16 | 1,560 | 1,575 | 1,559 | 1,560 | 10,600 |
| 2006/01/13 | 1,529 | 1,560 | 1,529 | 1,540 | 10,700 |
| 2006/01/12 | 1,502 | 1,530 | 1,500 | 1,526 | 25,300 |
| 2006/01/11 | 1,506 | 1,510 | 1,500 | 1,505 | 18,000 |
| 2006/01/10 | 1,495 | 1,525 | 1,495 | 1,500 | 5,600 |
| 2006/01/06 | 1,475 | 1,499 | 1,472 | 1,475 | 9,300 |
| 2006/01/05 | 1,540 | 1,540 | 1,470 | 1,495 | 5,700 |
| 2006/01/04 | 1,540 | 1,600 | 1,440 | 1,545 | 10,200 |