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 |
---|---|---|---|---|---|
2009/12/30 | 171 | 177 | 170 | 175 | 2,700 |
2009/12/29 | 161 | 175 | 161 | 175 | 7,300 |
2009/12/28 | 156 | 165 | 156 | 165 | 1,700 |
2009/12/25 | 161 | 165 | 160 | 160 | 9,000 |
2009/12/24 | 162 | 165 | 161 | 162 | 2,300 |
2009/12/22 | 162 | 165 | 161 | 165 | 6,000 |
2009/12/21 | 172 | 172 | 165 | 165 | 4,700 |
2009/12/18 | 174 | 175 | 165 | 170 | 24,900 |
2009/12/17 | 173 | 174 | 165 | 174 | 2,300 |
2009/12/16 | 160 | 175 | 160 | 175 | 10,500 |
2009/12/15 | 161 | 161 | 160 | 160 | 7,400 |
2009/12/14 | 153 | 161 | 153 | 161 | 3,300 |
2009/12/11 | 163 | 163 | 157 | 161 | 2,100 |
2009/12/10 | 156 | 165 | 156 | 163 | 5,900 |
2009/12/09 | 160 | 160 | 160 | 160 | 1,000 |
2009/12/08 | 158 | 160 | 155 | 160 | 5,900 |
2009/12/07 | 158 | 158 | 150 | 152 | 3,300 |
2009/12/04 | 151 | 158 | 151 | 158 | 1,400 |
2009/12/03 | 150 | 158 | 149 | 158 | 7,300 |
2009/12/02 | 159 | 159 | 151 | 159 | 3,500 |
2009/12/01 | 150 | 160 | 150 | 160 | 3,900 |
2009/11/30 | 141 | 149 | 140 | 149 | 1,100 |
2009/11/27 | 143 | 143 | 143 | 143 | 100 |
2009/11/26 | 155 | 155 | 155 | 155 | 100 |
2009/11/25 | 142 | 154 | 142 | 153 | 900 |
2009/11/24 | 154 | 159 | 149 | 158 | 4,100 |
2009/11/20 | 150 | 150 | 149 | 149 | 1,700 |
2009/11/19 | 148 | 160 | 148 | 160 | 11,000 |
2009/11/18 | 166 | 166 | 140 | 147 | 6,000 |
2009/11/17 | 162 | 162 | 161 | 161 | 400 |
2009/11/16 | 159 | 165 | 159 | 165 | 5,900 |
2009/11/13 | 155 | 159 | 150 | 159 | 6,800 |
2009/11/12 | 156 | 160 | 156 | 160 | 300 |
2009/11/11 | 155 | 158 | 155 | 158 | 200 |
2009/11/10 | 168 | 168 | 155 | 155 | 1,200 |
2009/11/09 | 161 | 161 | 161 | 161 | 100 |
2009/11/06 | 160 | 171 | 160 | 171 | 1,900 |
2009/11/05 | 161 | 162 | 158 | 162 | 400 |
2009/11/04 | 171 | 171 | 164 | 170 | 2,900 |
2009/11/02 | 161 | 161 | 158 | 161 | 2,000 |
2009/10/30 | 165 | 165 | 161 | 161 | 4,900 |
2009/10/29 | 163 | 163 | 163 | 163 | 1,200 |
2009/10/28 | 161 | 174 | 161 | 173 | 5,600 |
2009/10/27 | 161 | 161 | 161 | 161 | 3,800 |
2009/10/23 | 166 | 166 | 166 | 166 | 2,000 |
2009/10/22 | 167 | 168 | 167 | 168 | 2,000 |
2009/10/21 | 170 | 171 | 170 | 171 | 3,400 |
2009/10/20 | 178 | 178 | 175 | 175 | 6,300 |
2009/10/19 | 170 | 175 | 170 | 175 | 6,100 |
2009/10/16 | 170 | 170 | 160 | 167 | 27,900 |
2009/10/15 | 175 | 181 | 170 | 181 | 8,800 |
2009/10/14 | 175 | 175 | 175 | 175 | 1,000 |
2009/10/13 | 175 | 175 | 175 | 175 | 1,600 |
2009/10/08 | 175 | 175 | 175 | 175 | 1,200 |
2009/10/07 | 172 | 172 | 172 | 172 | 500 |
2009/10/06 | 170 | 171 | 170 | 171 | 2,300 |
2009/10/05 | 175 | 175 | 170 | 170 | 4,500 |
2009/10/02 | 185 | 185 | 175 | 180 | 6,200 |
2009/09/30 | 185 | 185 | 185 | 185 | 200 |
2009/09/29 | 181 | 181 | 176 | 180 | 3,600 |
2009/09/28 | 186 | 186 | 186 | 186 | 100 |
2009/09/25 | 193 | 193 | 189 | 189 | 300 |
2009/09/24 | 186 | 190 | 186 | 188 | 3,000 |
2009/09/18 | 194 | 194 | 185 | 190 | 7,900 |
2009/09/17 | 185 | 190 | 183 | 190 | 2,700 |
2009/09/16 | 189 | 191 | 189 | 191 | 1,400 |
2009/09/15 | 191 | 191 | 189 | 189 | 5,700 |
2009/09/14 | 195 | 195 | 190 | 190 | 1,300 |
2009/09/11 | 192 | 195 | 191 | 195 | 1,100 |
2009/09/10 | 192 | 192 | 190 | 192 | 3,500 |
2009/09/09 | 191 | 198 | 191 | 198 | 2,000 |
2009/09/08 | 193 | 199 | 189 | 190 | 4,600 |
2009/09/07 | 200 | 200 | 191 | 198 | 1,800 |
2009/09/04 | 197 | 199 | 196 | 199 | 5,700 |
2009/09/03 | 197 | 197 | 197 | 197 | 1,200 |
2009/09/02 | 200 | 200 | 196 | 200 | 6,400 |
2009/09/01 | 200 | 201 | 199 | 201 | 1,700 |
2009/08/31 | 200 | 202 | 195 | 202 | 4,000 |
2009/08/28 | 198 | 203 | 198 | 203 | 600 |
2009/08/27 | 199 | 204 | 197 | 204 | 8,400 |
2009/08/26 | 198 | 199 | 198 | 199 | 1,700 |
2009/08/25 | 198 | 200 | 198 | 200 | 1,500 |
2009/08/24 | 200 | 201 | 197 | 201 | 4,200 |
2009/08/21 | 196 | 201 | 196 | 201 | 1,200 |
2009/08/20 | 200 | 201 | 200 | 200 | 5,600 |
2009/08/19 | 200 | 205 | 197 | 200 | 23,900 |
2009/08/18 | 200 | 200 | 196 | 200 | 13,000 |
2009/08/17 | 199 | 202 | 197 | 197 | 14,000 |
2009/08/14 | 194 | 199 | 194 | 199 | 3,800 |
2009/08/13 | 199 | 199 | 188 | 197 | 2,300 |
2009/08/12 | 192 | 197 | 191 | 197 | 1,400 |
2009/08/11 | 191 | 195 | 190 | 192 | 4,600 |
2009/08/10 | 195 | 199 | 187 | 199 | 4,200 |
2009/08/06 | 200 | 204 | 200 | 204 | 500 |
2009/08/05 | 206 | 206 | 200 | 204 | 4,800 |
2009/08/04 | 195 | 205 | 195 | 205 | 41,200 |
2009/08/03 | 193 | 193 | 189 | 193 | 700 |
2009/07/31 | 184 | 194 | 184 | 193 | 6,200 |
2009/07/30 | 188 | 189 | 188 | 189 | 1,000 |
2009/07/29 | 188 | 189 | 181 | 189 | 2,600 |
2009/07/28 | 180 | 189 | 180 | 189 | 6,100 |
2009/07/27 | 189 | 190 | 189 | 190 | 1,900 |
2009/07/24 | 190 | 194 | 185 | 189 | 6,100 |
2009/07/23 | 190 | 190 | 180 | 190 | 15,900 |
2009/07/22 | 188 | 194 | 188 | 194 | 1,000 |
2009/07/21 | 194 | 194 | 190 | 193 | 8,100 |
2009/07/17 | 192 | 192 | 190 | 190 | 16,500 |
2009/07/16 | 190 | 190 | 184 | 190 | 8,900 |
2009/07/15 | 174 | 185 | 174 | 185 | 1,500 |
2009/07/14 | 170 | 170 | 170 | 170 | 1,100 |
2009/07/13 | 174 | 174 | 166 | 169 | 800 |
2009/07/10 | 181 | 181 | 179 | 179 | 9,400 |
2009/07/09 | 185 | 185 | 183 | 185 | 300 |
2009/07/08 | 192 | 192 | 185 | 185 | 13,000 |
2009/07/07 | 195 | 195 | 193 | 193 | 3,600 |
2009/07/06 | 195 | 198 | 193 | 194 | 2,600 |
2009/07/03 | 194 | 195 | 190 | 195 | 2,600 |
2009/07/02 | 199 | 199 | 194 | 194 | 8,500 |
2009/07/01 | 196 | 198 | 191 | 194 | 4,000 |
2009/06/30 | 192 | 196 | 192 | 196 | 500 |
2009/06/29 | 192 | 199 | 190 | 190 | 9,400 |
2009/06/26 | 196 | 198 | 192 | 197 | 2,900 |
2009/06/25 | 193 | 195 | 193 | 195 | 4,100 |
2009/06/24 | 191 | 195 | 190 | 194 | 3,600 |
2009/06/23 | 195 | 195 | 190 | 195 | 13,700 |
2009/06/22 | 200 | 200 | 198 | 200 | 9,900 |
2009/06/19 | 203 | 204 | 200 | 204 | 12,000 |
2009/06/18 | 217 | 234 | 190 | 199 | 114,700 |
2009/06/17 | 205 | 209 | 205 | 209 | 3,800 |
2009/06/16 | 214 | 215 | 206 | 208 | 14,600 |
2009/06/15 | 221 | 221 | 215 | 219 | 10,700 |
2009/06/12 | 214 | 221 | 214 | 221 | 9,700 |
2009/06/11 | 220 | 220 | 208 | 215 | 12,100 |
2009/06/10 | 210 | 220 | 207 | 220 | 9,400 |
2009/06/09 | 205 | 215 | 204 | 210 | 11,200 |
2009/06/08 | 198 | 209 | 193 | 200 | 12,100 |
2009/06/05 | 200 | 200 | 193 | 193 | 10,300 |
2009/06/04 | 182 | 196 | 182 | 195 | 13,500 |
2009/06/03 | 181 | 188 | 180 | 187 | 8,400 |
2009/06/02 | 179 | 187 | 179 | 179 | 9,000 |
2009/06/01 | 185 | 185 | 175 | 175 | 10,300 |
2009/05/29 | 188 | 188 | 183 | 184 | 1,300 |
2009/05/28 | 180 | 189 | 180 | 189 | 3,300 |
2009/05/27 | 180 | 185 | 175 | 185 | 7,500 |
2009/05/26 | 174 | 180 | 165 | 180 | 14,800 |
2009/05/25 | 180 | 181 | 175 | 178 | 11,700 |
2009/05/22 | 186 | 188 | 180 | 182 | 6,300 |
2009/05/21 | 188 | 188 | 181 | 184 | 8,600 |
2009/05/20 | 190 | 190 | 184 | 185 | 13,700 |
2009/05/19 | 185 | 189 | 182 | 189 | 41,300 |
2009/05/18 | 179 | 185 | 175 | 180 | 14,400 |
2009/05/15 | 170 | 182 | 170 | 178 | 36,700 |
2009/05/14 | 165 | 170 | 156 | 170 | 49,100 |
2009/05/13 | 162 | 168 | 162 | 168 | 9,500 |
2009/05/12 | 163 | 165 | 160 | 160 | 6,400 |
2009/05/11 | 154 | 160 | 153 | 160 | 16,100 |
2009/05/08 | 156 | 156 | 152 | 155 | 5,000 |
2009/05/07 | 150 | 157 | 150 | 156 | 8,900 |
2009/05/01 | 159 | 159 | 148 | 149 | 8,500 |
2009/04/30 | 150 | 152 | 150 | 150 | 4,300 |
2009/04/28 | 151 | 153 | 149 | 150 | 7,000 |
2009/04/27 | 148 | 152 | 148 | 150 | 25,000 |
2009/04/24 | 145 | 148 | 145 | 146 | 8,900 |
2009/04/23 | 144 | 144 | 141 | 142 | 3,500 |
2009/04/22 | 141 | 149 | 141 | 144 | 8,700 |
2009/04/21 | 138 | 143 | 137 | 143 | 19,400 |
2009/04/20 | 141 | 142 | 137 | 139 | 19,300 |
2009/04/17 | 139 | 140 | 136 | 139 | 13,000 |
2009/04/16 | 142 | 142 | 136 | 139 | 4,800 |
2009/04/15 | 136 | 140 | 135 | 140 | 22,100 |
2009/04/14 | 135 | 135 | 132 | 135 | 22,500 |
2009/04/13 | 136 | 138 | 133 | 134 | 51,100 |
2009/04/10 | 138 | 142 | 136 | 137 | 49,200 |
2009/04/09 | 137 | 139 | 137 | 138 | 38,100 |
2009/04/08 | 142 | 143 | 138 | 140 | 19,300 |
2009/04/07 | 140 | 144 | 138 | 144 | 27,500 |
2009/04/06 | 140 | 145 | 137 | 137 | 17,000 |
2009/04/03 | 130 | 137 | 130 | 134 | 9,800 |
2009/04/02 | 130 | 135 | 126 | 130 | 15,900 |
2009/04/01 | 125 | 127 | 121 | 126 | 16,000 |
2009/03/31 | 125 | 125 | 122 | 124 | 5,800 |
2009/03/30 | 128 | 129 | 124 | 125 | 21,100 |
2009/03/27 | 133 | 139 | 130 | 131 | 19,000 |
2009/03/26 | 125 | 130 | 125 | 130 | 26,500 |
2009/03/25 | 123 | 128 | 120 | 127 | 51,400 |
2009/03/24 | 121 | 123 | 120 | 120 | 55,100 |
2009/03/23 | 118 | 123 | 115 | 120 | 43,600 |
2009/03/19 | 123 | 126 | 115 | 121 | 51,600 |
2009/03/18 | 124 | 125 | 115 | 125 | 35,700 |
2009/03/17 | 124 | 125 | 123 | 125 | 24,500 |
2009/03/16 | 126 | 127 | 120 | 124 | 36,700 |
2009/03/13 | 125 | 127 | 125 | 125 | 13,600 |
2009/03/12 | 126 | 127 | 124 | 124 | 21,100 |
2009/03/11 | 124 | 128 | 124 | 125 | 35,100 |
2009/03/10 | 127 | 128 | 125 | 127 | 21,300 |
2009/03/09 | 134 | 134 | 132 | 132 | 3,400 |
2009/03/06 | 135 | 135 | 134 | 134 | 15,100 |
2009/03/05 | 135 | 138 | 135 | 138 | 13,100 |
2009/03/04 | 135 | 135 | 135 | 135 | 800 |
2009/03/03 | 137 | 137 | 134 | 135 | 9,500 |
2009/03/02 | 132 | 137 | 132 | 132 | 16,200 |
2009/02/27 | 134 | 135 | 128 | 135 | 17,600 |
2009/02/26 | 127 | 140 | 126 | 140 | 8,800 |
2009/02/25 | 125 | 127 | 125 | 126 | 8,200 |
2009/02/24 | 129 | 129 | 124 | 125 | 8,200 |
2009/02/23 | 129 | 130 | 128 | 129 | 3,400 |
2009/02/20 | 136 | 136 | 131 | 131 | 9,400 |
2009/02/19 | 139 | 140 | 139 | 139 | 8,200 |
2009/02/18 | 135 | 139 | 135 | 139 | 15,700 |
2009/02/17 | 132 | 132 | 130 | 130 | 11,700 |
2009/02/16 | 135 | 136 | 131 | 132 | 29,600 |
2009/02/13 | 137 | 137 | 134 | 135 | 15,200 |
2009/02/12 | 138 | 144 | 138 | 139 | 9,000 |
2009/02/10 | 145 | 145 | 140 | 142 | 26,000 |
2009/02/09 | 145 | 146 | 145 | 145 | 14,900 |
2009/02/06 | 145 | 148 | 144 | 148 | 26,100 |
2009/02/05 | 150 | 150 | 145 | 149 | 18,800 |
2009/02/04 | 158 | 158 | 151 | 152 | 23,700 |
2009/02/03 | 163 | 163 | 150 | 156 | 22,200 |
2009/02/02 | 166 | 166 | 162 | 163 | 6,300 |
2009/01/30 | 170 | 171 | 167 | 167 | 12,500 |
2009/01/29 | 169 | 172 | 166 | 172 | 2,500 |
2009/01/28 | 169 | 170 | 169 | 170 | 400 |
2009/01/27 | 171 | 172 | 170 | 170 | 2,600 |
2009/01/26 | 165 | 174 | 165 | 172 | 2,800 |
2009/01/23 | 170 | 170 | 168 | 170 | 6,600 |
2009/01/22 | 173 | 173 | 168 | 172 | 16,400 |
2009/01/21 | 175 | 178 | 171 | 174 | 6,900 |
2009/01/20 | 177 | 177 | 171 | 175 | 14,600 |
2009/01/19 | 180 | 180 | 171 | 179 | 31,000 |
2009/01/16 | 178 | 182 | 178 | 180 | 11,800 |
2009/01/15 | 178 | 182 | 177 | 178 | 9,500 |
2009/01/14 | 178 | 183 | 178 | 178 | 2,200 |
2009/01/13 | 180 | 183 | 179 | 179 | 13,400 |
2009/01/09 | 178 | 183 | 178 | 181 | 14,100 |
2009/01/08 | 183 | 183 | 175 | 182 | 8,000 |
2009/01/07 | 177 | 185 | 177 | 185 | 19,000 |
2009/01/06 | 183 | 183 | 175 | 179 | 17,400 |
2009/01/05 | 181 | 181 | 176 | 178 | 9,800 |