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 |
---|---|---|---|---|---|
2007/12/28 | 511 | 522 | 510 | 522 | 800 |
2007/12/27 | 510 | 515 | 506 | 508 | 3,800 |
2007/12/26 | 501 | 505 | 500 | 503 | 5,300 |
2007/12/25 | 510 | 514 | 502 | 503 | 14,800 |
2007/12/21 | 515 | 520 | 505 | 510 | 7,400 |
2007/12/20 | 530 | 530 | 517 | 525 | 4,600 |
2007/12/19 | 530 | 530 | 520 | 530 | 21,100 |
2007/12/18 | 549 | 549 | 527 | 530 | 7,200 |
2007/12/17 | 546 | 550 | 538 | 542 | 7,400 |
2007/12/14 | 569 | 569 | 545 | 546 | 5,000 |
2007/12/13 | 557 | 566 | 550 | 550 | 8,500 |
2007/12/12 | 560 | 563 | 556 | 559 | 15,500 |
2007/12/11 | 556 | 564 | 556 | 563 | 3,800 |
2007/12/10 | 560 | 560 | 548 | 555 | 3,800 |
2007/12/07 | 540 | 560 | 540 | 560 | 8,100 |
2007/12/06 | 545 | 545 | 537 | 542 | 2,200 |
2007/12/05 | 541 | 542 | 538 | 541 | 3,200 |
2007/12/04 | 548 | 548 | 541 | 541 | 2,200 |
2007/12/03 | 560 | 560 | 536 | 538 | 3,000 |
2007/11/30 | 555 | 555 | 535 | 546 | 4,400 |
2007/11/29 | 552 | 552 | 536 | 552 | 4,100 |
2007/11/28 | 545 | 545 | 510 | 535 | 21,100 |
2007/11/27 | 558 | 558 | 540 | 542 | 4,900 |
2007/11/26 | 554 | 560 | 530 | 560 | 7,300 |
2007/11/22 | 510 | 530 | 510 | 514 | 9,700 |
2007/11/21 | 547 | 560 | 540 | 550 | 8,700 |
2007/11/20 | 540 | 540 | 506 | 537 | 10,500 |
2007/11/19 | 530 | 530 | 522 | 530 | 3,300 |
2007/11/16 | 500 | 529 | 500 | 520 | 17,900 |
2007/11/15 | 507 | 518 | 500 | 510 | 18,400 |
2007/11/14 | 510 | 511 | 506 | 509 | 20,200 |
2007/11/13 | 510 | 510 | 486 | 507 | 24,000 |
2007/11/12 | 540 | 540 | 510 | 515 | 13,500 |
2007/11/09 | 572 | 572 | 541 | 541 | 25,500 |
2007/11/08 | 572 | 574 | 571 | 572 | 4,300 |
2007/11/07 | 595 | 595 | 581 | 594 | 3,900 |
2007/11/06 | 585 | 597 | 585 | 595 | 6,100 |
2007/11/05 | 582 | 584 | 580 | 580 | 5,700 |
2007/11/02 | 588 | 588 | 580 | 586 | 8,800 |
2007/11/01 | 591 | 596 | 586 | 586 | 6,700 |
2007/10/31 | 589 | 589 | 575 | 585 | 28,800 |
2007/10/30 | 585 | 585 | 575 | 580 | 17,900 |
2007/10/29 | 582 | 597 | 581 | 584 | 9,600 |
2007/10/26 | 566 | 584 | 566 | 580 | 2,700 |
2007/10/25 | 585 | 587 | 580 | 580 | 5,000 |
2007/10/24 | 592 | 592 | 583 | 585 | 9,400 |
2007/10/23 | 599 | 599 | 581 | 592 | 6,800 |
2007/10/22 | 595 | 600 | 565 | 600 | 9,700 |
2007/10/19 | 602 | 609 | 600 | 600 | 4,800 |
2007/10/18 | 610 | 610 | 595 | 600 | 2,600 |
2007/10/17 | 610 | 610 | 598 | 600 | 6,300 |
2007/10/16 | 628 | 628 | 602 | 610 | 4,600 |
2007/10/15 | 636 | 636 | 628 | 628 | 2,100 |
2007/10/12 | 632 | 639 | 630 | 636 | 1,700 |
2007/10/11 | 620 | 643 | 620 | 638 | 8,000 |
2007/10/10 | 631 | 640 | 627 | 640 | 8,500 |
2007/10/09 | 635 | 635 | 626 | 626 | 4,500 |
2007/10/05 | 617 | 624 | 610 | 615 | 13,000 |
2007/10/04 | 608 | 619 | 604 | 615 | 4,700 |
2007/10/03 | 620 | 620 | 604 | 612 | 12,800 |
2007/10/02 | 608 | 620 | 596 | 620 | 23,200 |
2007/10/01 | 586 | 610 | 586 | 608 | 8,500 |
2007/09/28 | 574 | 600 | 572 | 585 | 13,100 |
2007/09/27 | 562 | 575 | 562 | 573 | 12,000 |
2007/09/26 | 560 | 562 | 550 | 555 | 21,300 |
2007/09/25 | 574 | 574 | 565 | 565 | 4,000 |
2007/09/21 | 580 | 581 | 575 | 580 | 13,600 |
2007/09/20 | 590 | 590 | 581 | 581 | 4,600 |
2007/09/19 | 600 | 600 | 590 | 590 | 7,400 |
2007/09/18 | 600 | 600 | 585 | 585 | 6,300 |
2007/09/14 | 600 | 603 | 598 | 603 | 16,800 |
2007/09/13 | 605 | 610 | 605 | 606 | 9,800 |
2007/09/12 | 613 | 619 | 612 | 612 | 4,000 |
2007/09/11 | 625 | 630 | 610 | 610 | 11,400 |
2007/09/10 | 632 | 632 | 623 | 623 | 13,200 |
2007/09/07 | 645 | 650 | 642 | 642 | 2,900 |
2007/09/06 | 650 | 650 | 633 | 645 | 4,700 |
2007/09/05 | 651 | 660 | 640 | 640 | 13,300 |
2007/09/04 | 665 | 665 | 651 | 659 | 6,000 |
2007/09/03 | 664 | 664 | 660 | 663 | 9,400 |
2007/08/31 | 653 | 664 | 651 | 664 | 4,000 |
2007/08/30 | 663 | 665 | 653 | 653 | 4,800 |
2007/08/29 | 675 | 675 | 660 | 664 | 4,000 |
2007/08/28 | 678 | 681 | 675 | 675 | 6,200 |
2007/08/27 | 680 | 684 | 678 | 681 | 17,400 |
2007/08/24 | 686 | 686 | 676 | 680 | 8,300 |
2007/08/23 | 683 | 690 | 682 | 686 | 6,000 |
2007/08/22 | 685 | 690 | 681 | 681 | 5,000 |
2007/08/21 | 695 | 700 | 685 | 700 | 8,800 |
2007/08/20 | 719 | 719 | 695 | 702 | 4,400 |
2007/08/17 | 704 | 705 | 695 | 699 | 20,300 |
2007/08/16 | 713 | 713 | 704 | 704 | 9,300 |
2007/08/15 | 738 | 738 | 712 | 714 | 8,400 |
2007/08/14 | 720 | 740 | 712 | 740 | 3,700 |
2007/08/13 | 706 | 715 | 702 | 710 | 9,200 |
2007/08/10 | 730 | 730 | 700 | 716 | 9,300 |
2007/08/09 | 756 | 760 | 730 | 730 | 12,800 |
2007/08/08 | 766 | 775 | 749 | 775 | 8,200 |
2007/08/07 | 767 | 778 | 767 | 778 | 3,300 |
2007/08/06 | 771 | 777 | 770 | 777 | 3,200 |
2007/08/03 | 776 | 800 | 766 | 777 | 10,100 |
2007/08/02 | 787 | 790 | 751 | 775 | 14,800 |
2007/08/01 | 800 | 801 | 777 | 777 | 14,000 |
2007/07/31 | 808 | 827 | 808 | 815 | 6,300 |
2007/07/30 | 804 | 810 | 801 | 805 | 5,400 |
2007/07/27 | 799 | 824 | 799 | 814 | 5,900 |
2007/07/26 | 819 | 825 | 819 | 824 | 6,400 |
2007/07/25 | 833 | 833 | 806 | 829 | 4,600 |
2007/07/24 | 823 | 836 | 817 | 833 | 13,800 |
2007/07/23 | 827 | 830 | 821 | 829 | 13,900 |
2007/07/20 | 829 | 829 | 821 | 827 | 3,800 |
2007/07/19 | 825 | 829 | 821 | 829 | 13,100 |
2007/07/18 | 829 | 829 | 819 | 821 | 6,400 |
2007/07/17 | 825 | 825 | 822 | 822 | 4,700 |
2007/07/13 | 829 | 830 | 819 | 823 | 6,300 |
2007/07/12 | 822 | 830 | 813 | 817 | 8,700 |
2007/07/11 | 820 | 828 | 820 | 827 | 5,900 |
2007/07/10 | 830 | 830 | 820 | 824 | 10,300 |
2007/07/09 | 820 | 833 | 814 | 820 | 10,100 |
2007/07/06 | 820 | 820 | 810 | 820 | 6,400 |
2007/07/05 | 828 | 830 | 814 | 820 | 10,900 |
2007/07/04 | 828 | 830 | 822 | 830 | 8,600 |
2007/07/03 | 819 | 825 | 819 | 821 | 7,300 |
2007/07/02 | 799 | 820 | 799 | 814 | 6,800 |
2007/06/29 | 790 | 797 | 786 | 797 | 6,300 |
2007/06/28 | 800 | 800 | 785 | 785 | 9,800 |
2007/06/27 | 801 | 801 | 790 | 800 | 18,600 |
2007/06/26 | 810 | 820 | 805 | 806 | 19,800 |
2007/06/25 | 780 | 830 | 780 | 815 | 23,500 |
2007/06/22 | 770 | 786 | 770 | 786 | 25,200 |
2007/06/21 | 763 | 770 | 760 | 763 | 15,500 |
2007/06/20 | 751 | 760 | 749 | 753 | 15,800 |
2007/06/19 | 744 | 750 | 733 | 750 | 12,900 |
2007/06/18 | 731 | 749 | 720 | 724 | 36,500 |
2007/06/15 | 711 | 734 | 708 | 721 | 30,200 |
2007/06/14 | 710 | 716 | 708 | 710 | 15,700 |
2007/06/13 | 715 | 716 | 710 | 710 | 15,600 |
2007/06/12 | 720 | 720 | 716 | 716 | 6,200 |
2007/06/11 | 729 | 729 | 720 | 720 | 3,600 |
2007/06/08 | 725 | 725 | 720 | 720 | 9,400 |
2007/06/07 | 729 | 729 | 723 | 727 | 3,200 |
2007/06/06 | 724 | 729 | 724 | 729 | 5,100 |
2007/06/05 | 733 | 733 | 720 | 729 | 7,400 |
2007/06/04 | 738 | 740 | 715 | 725 | 13,700 |
2007/06/01 | 722 | 735 | 722 | 731 | 4,500 |
2007/05/31 | 730 | 738 | 721 | 721 | 4,100 |
2007/05/30 | 717 | 737 | 714 | 720 | 12,300 |
2007/05/29 | 717 | 719 | 715 | 719 | 3,900 |
2007/05/28 | 717 | 720 | 715 | 716 | 12,700 |
2007/05/25 | 721 | 721 | 717 | 718 | 4,000 |
2007/05/24 | 721 | 725 | 715 | 720 | 18,700 |
2007/05/23 | 721 | 725 | 715 | 716 | 9,700 |
2007/05/22 | 730 | 730 | 722 | 725 | 10,200 |
2007/05/21 | 730 | 730 | 720 | 729 | 9,900 |
2007/05/18 | 719 | 730 | 715 | 730 | 5,500 |
2007/05/17 | 731 | 732 | 715 | 716 | 20,700 |
2007/05/16 | 736 | 736 | 721 | 721 | 4,800 |
2007/05/15 | 734 | 738 | 727 | 727 | 29,500 |
2007/05/14 | 740 | 742 | 737 | 737 | 4,500 |
2007/05/11 | 737 | 740 | 736 | 736 | 2,700 |
2007/05/10 | 745 | 747 | 732 | 736 | 7,100 |
2007/05/09 | 748 | 760 | 745 | 746 | 5,400 |
2007/05/08 | 762 | 762 | 752 | 756 | 3,900 |
2007/05/07 | 765 | 765 | 755 | 763 | 3,100 |
2007/05/02 | 741 | 754 | 741 | 754 | 8,000 |
2007/05/01 | 737 | 740 | 730 | 740 | 2,900 |
2007/04/27 | 741 | 750 | 736 | 736 | 3,300 |
2007/04/26 | 740 | 750 | 735 | 750 | 2,400 |
2007/04/25 | 747 | 760 | 735 | 735 | 3,600 |
2007/04/24 | 760 | 760 | 745 | 757 | 3,100 |
2007/04/23 | 750 | 765 | 750 | 765 | 3,600 |
2007/04/20 | 755 | 760 | 750 | 760 | 900 |
2007/04/19 | 767 | 767 | 755 | 755 | 3,700 |
2007/04/18 | 775 | 777 | 767 | 767 | 3,000 |
2007/04/17 | 769 | 775 | 765 | 765 | 5,900 |
2007/04/16 | 757 | 760 | 750 | 760 | 600 |
2007/04/13 | 761 | 761 | 747 | 748 | 2,700 |
2007/04/12 | 769 | 770 | 760 | 760 | 13,000 |
2007/04/11 | 760 | 770 | 760 | 770 | 2,000 |
2007/04/10 | 747 | 755 | 746 | 755 | 1,400 |
2007/04/09 | 745 | 755 | 740 | 746 | 5,700 |
2007/04/06 | 741 | 745 | 736 | 745 | 6,600 |
2007/04/05 | 742 | 745 | 741 | 741 | 2,200 |
2007/04/04 | 741 | 755 | 741 | 741 | 9,800 |
2007/04/03 | 769 | 769 | 750 | 750 | 4,300 |
2007/04/02 | 770 | 770 | 750 | 764 | 12,000 |
2007/03/30 | 775 | 777 | 770 | 775 | 7,100 |
2007/03/29 | 790 | 790 | 773 | 775 | 7,500 |
2007/03/28 | 793 | 800 | 790 | 790 | 11,900 |
2007/03/27 | 794 | 795 | 792 | 795 | 3,500 |
2007/03/26 | 793 | 800 | 793 | 797 | 13,800 |
2007/03/23 | 795 | 797 | 792 | 793 | 10,900 |
2007/03/22 | 790 | 799 | 790 | 792 | 12,800 |
2007/03/20 | 800 | 801 | 790 | 790 | 21,400 |
2007/03/19 | 814 | 818 | 801 | 801 | 15,000 |
2007/03/16 | 806 | 820 | 790 | 814 | 24,900 |
2007/03/15 | 839 | 843 | 834 | 836 | 5,000 |
2007/03/14 | 845 | 845 | 832 | 839 | 16,000 |
2007/03/13 | 850 | 850 | 846 | 847 | 7,600 |
2007/03/12 | 843 | 850 | 841 | 846 | 10,700 |
2007/03/09 | 841 | 841 | 834 | 841 | 2,800 |
2007/03/08 | 828 | 835 | 825 | 833 | 6,700 |
2007/03/07 | 829 | 831 | 825 | 825 | 3,000 |
2007/03/06 | 809 | 837 | 809 | 825 | 5,500 |
2007/03/05 | 849 | 849 | 820 | 829 | 18,500 |
2007/03/02 | 848 | 850 | 839 | 850 | 12,600 |
2007/03/01 | 840 | 848 | 839 | 843 | 9,700 |
2007/02/28 | 809 | 848 | 801 | 839 | 19,500 |
2007/02/27 | 859 | 860 | 835 | 859 | 20,800 |
2007/02/26 | 861 | 863 | 856 | 856 | 16,100 |
2007/02/23 | 860 | 865 | 855 | 859 | 19,900 |
2007/02/22 | 855 | 860 | 852 | 860 | 18,000 |
2007/02/21 | 851 | 855 | 851 | 855 | 7,700 |
2007/02/20 | 845 | 850 | 840 | 850 | 18,700 |
2007/02/19 | 842 | 842 | 836 | 839 | 21,500 |
2007/02/16 | 841 | 850 | 831 | 840 | 31,000 |
2007/02/15 | 855 | 855 | 830 | 845 | 22,600 |
2007/02/14 | 877 | 877 | 860 | 863 | 21,700 |
2007/02/13 | 890 | 892 | 876 | 885 | 17,000 |
2007/02/09 | 895 | 895 | 890 | 894 | 11,800 |
2007/02/08 | 901 | 904 | 896 | 896 | 7,500 |
2007/02/07 | 912 | 915 | 901 | 901 | 14,500 |
2007/02/06 | 915 | 915 | 905 | 911 | 8,200 |
2007/02/05 | 898 | 910 | 894 | 905 | 16,200 |
2007/02/02 | 894 | 894 | 888 | 894 | 11,600 |
2007/02/01 | 892 | 895 | 875 | 885 | 16,000 |
2007/01/31 | 896 | 896 | 877 | 882 | 23,700 |
2007/01/30 | 885 | 890 | 873 | 877 | 9,900 |
2007/01/29 | 880 | 893 | 873 | 883 | 15,700 |
2007/01/26 | 879 | 883 | 870 | 883 | 10,700 |
2007/01/25 | 890 | 892 | 883 | 883 | 16,400 |
2007/01/24 | 898 | 899 | 881 | 882 | 29,800 |
2007/01/23 | 890 | 895 | 882 | 893 | 22,800 |
2007/01/22 | 859 | 880 | 859 | 880 | 37,000 |
2007/01/19 | 840 | 842 | 831 | 839 | 20,200 |
2007/01/18 | 830 | 834 | 829 | 830 | 31,700 |
2007/01/17 | 834 | 840 | 829 | 830 | 38,000 |
2007/01/16 | 840 | 843 | 839 | 840 | 4,500 |
2007/01/15 | 841 | 842 | 837 | 841 | 5,200 |
2007/01/12 | 840 | 843 | 834 | 841 | 8,900 |
2007/01/11 | 841 | 841 | 834 | 841 | 3,400 |
2007/01/10 | 844 | 844 | 835 | 836 | 7,500 |
2007/01/09 | 845 | 845 | 839 | 844 | 10,300 |
2007/01/05 | 850 | 850 | 840 | 845 | 18,000 |
2007/01/04 | 839 | 850 | 834 | 850 | 6,500 |