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 |
---|---|---|---|---|---|
2011/12/30 | 303 | 303 | 297 | 297 | 4,400 |
2011/12/29 | 299 | 302 | 298 | 302 | 2,300 |
2011/12/28 | 297 | 300 | 297 | 300 | 600 |
2011/12/27 | 302 | 302 | 298 | 298 | 4,000 |
2011/12/26 | 300 | 301 | 300 | 301 | 1,000 |
2011/12/22 | 300 | 305 | 300 | 301 | 3,000 |
2011/12/21 | 305 | 305 | 303 | 303 | 300 |
2011/12/20 | 303 | 303 | 300 | 303 | 5,100 |
2011/12/19 | 304 | 307 | 303 | 303 | 18,200 |
2011/12/16 | 298 | 305 | 297 | 304 | 1,100 |
2011/12/15 | 305 | 305 | 298 | 298 | 6,000 |
2011/12/14 | 304 | 305 | 300 | 302 | 2,300 |
2011/12/13 | 308 | 308 | 305 | 305 | 900 |
2011/12/12 | 309 | 309 | 303 | 303 | 1,200 |
2011/12/09 | 301 | 301 | 295 | 299 | 9,100 |
2011/12/08 | 298 | 308 | 298 | 308 | 1,100 |
2011/12/07 | 300 | 309 | 295 | 298 | 4,300 |
2011/12/06 | 309 | 309 | 300 | 300 | 1,300 |
2011/12/05 | 298 | 309 | 296 | 309 | 6,200 |
2011/12/02 | 305 | 305 | 300 | 305 | 2,700 |
2011/12/01 | 296 | 310 | 296 | 305 | 4,000 |
2011/11/30 | 296 | 296 | 296 | 296 | 400 |
2011/11/29 | 296 | 296 | 288 | 296 | 2,200 |
2011/11/28 | 282 | 297 | 280 | 297 | 8,300 |
2011/11/25 | 278 | 289 | 278 | 278 | 700 |
2011/11/24 | 266 | 295 | 266 | 294 | 2,400 |
2011/11/22 | 263 | 279 | 263 | 265 | 3,200 |
2011/11/21 | 285 | 285 | 272 | 272 | 4,200 |
2011/11/18 | 299 | 299 | 284 | 284 | 11,600 |
2011/11/17 | 284 | 292 | 284 | 291 | 3,800 |
2011/11/16 | 289 | 294 | 285 | 285 | 3,700 |
2011/11/15 | 296 | 297 | 296 | 297 | 4,300 |
2011/11/14 | 297 | 297 | 297 | 297 | 1,600 |
2011/11/11 | 286 | 286 | 280 | 285 | 4,300 |
2011/11/10 | 283 | 290 | 283 | 290 | 5,800 |
2011/11/09 | 298 | 298 | 286 | 294 | 9,100 |
2011/11/08 | 299 | 299 | 291 | 298 | 700 |
2011/11/07 | 303 | 303 | 292 | 300 | 6,500 |
2011/11/04 | 300 | 306 | 300 | 301 | 1,100 |
2011/11/02 | 304 | 304 | 300 | 303 | 2,300 |
2011/11/01 | 300 | 301 | 300 | 301 | 1,600 |
2011/10/31 | 304 | 304 | 301 | 302 | 2,300 |
2011/10/28 | 311 | 312 | 306 | 312 | 1,800 |
2011/10/27 | 0 | 0 | 0 | 302 | 0 |
2011/10/26 | 302 | 303 | 302 | 302 | 400 |
2011/10/25 | 308 | 308 | 307 | 307 | 1,100 |
2011/10/24 | 310 | 310 | 310 | 310 | 3,100 |
2011/10/21 | 304 | 314 | 303 | 311 | 8,400 |
2011/10/20 | 310 | 310 | 302 | 306 | 3,300 |
2011/10/19 | 305 | 311 | 298 | 311 | 6,700 |
2011/10/18 | 304 | 305 | 300 | 302 | 5,500 |
2011/10/17 | 294 | 304 | 293 | 304 | 8,000 |
2011/10/14 | 287 | 291 | 286 | 291 | 1,600 |
2011/10/13 | 289 | 295 | 287 | 291 | 1,100 |
2011/10/12 | 295 | 295 | 287 | 287 | 1,500 |
2011/10/11 | 299 | 299 | 295 | 296 | 1,000 |
2011/10/07 | 295 | 295 | 291 | 291 | 2,200 |
2011/10/06 | 290 | 290 | 281 | 285 | 3,700 |
2011/10/05 | 301 | 301 | 283 | 283 | 4,200 |
2011/10/04 | 304 | 304 | 298 | 298 | 4,600 |
2011/10/03 | 305 | 307 | 305 | 307 | 2,100 |
2011/09/30 | 314 | 314 | 300 | 310 | 6,800 |
2011/09/29 | 299 | 300 | 297 | 300 | 1,800 |
2011/09/28 | 301 | 301 | 298 | 299 | 5,000 |
2011/09/27 | 297 | 299 | 297 | 299 | 4,200 |
2011/09/26 | 303 | 303 | 290 | 291 | 12,800 |
2011/09/22 | 305 | 305 | 302 | 303 | 1,900 |
2011/09/21 | 309 | 309 | 301 | 304 | 9,600 |
2011/09/20 | 312 | 312 | 307 | 307 | 10,000 |
2011/09/16 | 311 | 316 | 311 | 313 | 5,000 |
2011/09/15 | 311 | 314 | 310 | 311 | 5,100 |
2011/09/14 | 310 | 312 | 310 | 311 | 11,300 |
2011/09/13 | 300 | 307 | 300 | 307 | 3,900 |
2011/09/12 | 307 | 307 | 301 | 301 | 1,300 |
2011/09/09 | 308 | 311 | 303 | 311 | 9,600 |
2011/09/08 | 315 | 315 | 308 | 311 | 3,200 |
2011/09/07 | 313 | 313 | 311 | 311 | 1,300 |
2011/09/06 | 314 | 314 | 301 | 305 | 4,200 |
2011/09/05 | 313 | 318 | 313 | 315 | 4,000 |
2011/09/02 | 323 | 324 | 311 | 324 | 2,500 |
2011/09/01 | 310 | 324 | 310 | 321 | 12,200 |
2011/08/31 | 310 | 315 | 310 | 315 | 5,100 |
2011/08/30 | 305 | 310 | 305 | 309 | 4,900 |
2011/08/29 | 305 | 305 | 300 | 305 | 5,700 |
2011/08/26 | 292 | 300 | 290 | 300 | 2,000 |
2011/08/25 | 280 | 290 | 280 | 290 | 13,400 |
2011/08/24 | 290 | 290 | 282 | 282 | 9,800 |
2011/08/23 | 291 | 291 | 281 | 281 | 4,700 |
2011/08/22 | 300 | 300 | 285 | 285 | 12,700 |
2011/08/19 | 300 | 300 | 295 | 295 | 5,700 |
2011/08/18 | 307 | 308 | 300 | 301 | 15,300 |
2011/08/17 | 305 | 305 | 301 | 305 | 4,200 |
2011/08/16 | 305 | 305 | 301 | 305 | 3,800 |
2011/08/15 | 300 | 304 | 298 | 299 | 8,100 |
2011/08/12 | 304 | 304 | 299 | 300 | 5,800 |
2011/08/11 | 300 | 305 | 297 | 304 | 6,700 |
2011/08/10 | 310 | 313 | 304 | 308 | 10,400 |
2011/08/09 | 301 | 303 | 286 | 303 | 33,000 |
2011/08/08 | 324 | 324 | 311 | 311 | 11,900 |
2011/08/05 | 320 | 329 | 306 | 322 | 31,400 |
2011/08/04 | 343 | 343 | 332 | 332 | 20,400 |
2011/08/03 | 338 | 341 | 335 | 337 | 20,400 |
2011/08/02 | 336 | 356 | 336 | 345 | 38,200 |
2011/08/01 | 340 | 352 | 337 | 340 | 59,300 |
2011/07/29 | 365 | 373 | 333 | 335 | 177,700 |
2011/07/28 | 320 | 362 | 320 | 352 | 419,800 |
2011/07/27 | 286 | 287 | 276 | 282 | 4,800 |
2011/07/26 | 288 | 294 | 286 | 294 | 5,400 |
2011/07/25 | 295 | 297 | 291 | 291 | 1,400 |
2011/07/22 | 288 | 290 | 283 | 290 | 3,400 |
2011/07/21 | 294 | 294 | 288 | 288 | 1,100 |
2011/07/20 | 296 | 296 | 283 | 286 | 16,200 |
2011/07/19 | 290 | 291 | 289 | 289 | 19,000 |
2011/07/15 | 295 | 295 | 290 | 290 | 3,900 |
2011/07/14 | 291 | 295 | 291 | 295 | 1,900 |
2011/07/13 | 295 | 299 | 295 | 299 | 2,700 |
2011/07/12 | 295 | 295 | 290 | 292 | 8,500 |
2011/07/11 | 295 | 296 | 292 | 296 | 3,100 |
2011/07/08 | 303 | 303 | 294 | 295 | 6,100 |
2011/07/07 | 294 | 301 | 292 | 296 | 9,900 |
2011/07/06 | 291 | 300 | 291 | 294 | 4,800 |
2011/07/05 | 292 | 300 | 290 | 290 | 17,600 |
2011/07/04 | 301 | 301 | 282 | 300 | 19,100 |
2011/07/01 | 268 | 296 | 268 | 294 | 22,500 |
2011/06/30 | 273 | 273 | 267 | 270 | 700 |
2011/06/29 | 270 | 279 | 266 | 273 | 3,600 |
2011/06/28 | 262 | 270 | 262 | 265 | 4,400 |
2011/06/27 | 268 | 268 | 268 | 268 | 2,000 |
2011/06/24 | 268 | 268 | 265 | 268 | 2,200 |
2011/06/23 | 264 | 268 | 263 | 268 | 3,900 |
2011/06/22 | 268 | 268 | 265 | 266 | 400 |
2011/06/21 | 263 | 266 | 263 | 265 | 5,400 |
2011/06/20 | 265 | 265 | 261 | 263 | 7,000 |
2011/06/17 | 259 | 261 | 259 | 261 | 1,200 |
2011/06/16 | 264 | 264 | 254 | 258 | 900 |
2011/06/15 | 264 | 264 | 256 | 264 | 5,600 |
2011/06/14 | 262 | 264 | 252 | 264 | 1,600 |
2011/06/13 | 260 | 260 | 250 | 256 | 4,100 |
2011/06/10 | 0 | 0 | 0 | 267 | 0 |
2011/06/09 | 265 | 267 | 259 | 267 | 700 |
2011/06/08 | 261 | 268 | 260 | 267 | 3,700 |
2011/06/07 | 262 | 262 | 261 | 261 | 400 |
2011/06/06 | 269 | 269 | 259 | 262 | 1,800 |
2011/06/03 | 263 | 268 | 263 | 268 | 500 |
2011/06/02 | 269 | 269 | 260 | 269 | 2,300 |
2011/06/01 | 264 | 267 | 264 | 267 | 400 |
2011/05/31 | 264 | 268 | 262 | 268 | 1,200 |
2011/05/30 | 264 | 264 | 264 | 264 | 1,400 |
2011/05/27 | 256 | 264 | 255 | 264 | 3,500 |
2011/05/26 | 262 | 263 | 255 | 260 | 4,400 |
2011/05/25 | 263 | 273 | 259 | 261 | 6,000 |
2011/05/24 | 261 | 267 | 261 | 267 | 1,200 |
2011/05/23 | 265 | 266 | 260 | 261 | 2,600 |
2011/05/20 | 265 | 272 | 265 | 267 | 5,300 |
2011/05/19 | 280 | 280 | 265 | 279 | 10,900 |
2011/05/18 | 277 | 278 | 261 | 278 | 5,000 |
2011/05/17 | 274 | 274 | 266 | 274 | 500 |
2011/05/16 | 272 | 278 | 266 | 266 | 4,500 |
2011/05/13 | 266 | 272 | 260 | 272 | 3,600 |
2011/05/12 | 266 | 271 | 266 | 270 | 4,700 |
2011/05/11 | 265 | 274 | 265 | 274 | 1,500 |
2011/05/10 | 265 | 270 | 261 | 265 | 1,400 |
2011/05/09 | 262 | 264 | 261 | 261 | 3,800 |
2011/05/06 | 275 | 275 | 260 | 272 | 6,100 |
2011/05/02 | 259 | 280 | 259 | 263 | 17,900 |
2011/04/28 | 253 | 260 | 253 | 254 | 800 |
2011/04/27 | 258 | 258 | 257 | 258 | 1,000 |
2011/04/26 | 258 | 258 | 252 | 257 | 3,500 |
2011/04/25 | 253 | 257 | 249 | 252 | 6,600 |
2011/04/22 | 258 | 258 | 250 | 258 | 4,300 |
2011/04/21 | 249 | 253 | 249 | 253 | 2,400 |
2011/04/20 | 260 | 260 | 260 | 260 | 1,000 |
2011/04/19 | 264 | 265 | 260 | 260 | 9,300 |
2011/04/18 | 248 | 265 | 248 | 260 | 11,700 |
2011/04/15 | 250 | 265 | 240 | 264 | 5,600 |
2011/04/14 | 238 | 250 | 238 | 250 | 1,100 |
2011/04/13 | 239 | 250 | 239 | 239 | 6,000 |
2011/04/12 | 251 | 251 | 241 | 241 | 2,600 |
2011/04/11 | 250 | 255 | 240 | 241 | 7,800 |
2011/04/08 | 240 | 243 | 238 | 243 | 3,200 |
2011/04/07 | 246 | 250 | 238 | 243 | 3,800 |
2011/04/06 | 251 | 251 | 249 | 249 | 3,300 |
2011/04/05 | 256 | 256 | 249 | 249 | 4,800 |
2011/04/04 | 273 | 273 | 255 | 260 | 4,300 |
2011/04/01 | 263 | 265 | 256 | 265 | 7,600 |
2011/03/31 | 264 | 264 | 260 | 262 | 2,400 |
2011/03/30 | 265 | 265 | 260 | 260 | 4,500 |
2011/03/29 | 260 | 262 | 260 | 260 | 5,000 |
2011/03/28 | 275 | 275 | 255 | 270 | 1,800 |
2011/03/25 | 290 | 290 | 278 | 278 | 3,600 |
2011/03/24 | 276 | 293 | 274 | 280 | 9,900 |
2011/03/23 | 270 | 279 | 261 | 270 | 15,100 |
2011/03/22 | 248 | 278 | 247 | 261 | 19,200 |
2011/03/18 | 233 | 250 | 220 | 229 | 9,800 |
2011/03/17 | 195 | 226 | 195 | 217 | 31,700 |
2011/03/16 | 190 | 235 | 190 | 210 | 33,400 |
2011/03/15 | 240 | 241 | 166 | 190 | 28,300 |
2011/03/14 | 228 | 265 | 220 | 246 | 24,100 |
2011/03/11 | 296 | 297 | 292 | 292 | 5,900 |
2011/03/10 | 300 | 300 | 297 | 298 | 3,700 |
2011/03/09 | 300 | 304 | 300 | 304 | 4,000 |
2011/03/08 | 300 | 304 | 299 | 299 | 11,200 |
2011/03/07 | 305 | 305 | 303 | 303 | 3,200 |
2011/03/04 | 308 | 310 | 304 | 305 | 7,900 |
2011/03/03 | 303 | 307 | 299 | 307 | 8,700 |
2011/03/02 | 304 | 310 | 300 | 300 | 4,500 |
2011/03/01 | 307 | 307 | 303 | 305 | 10,000 |
2011/02/28 | 300 | 308 | 300 | 308 | 13,900 |
2011/02/25 | 290 | 300 | 285 | 300 | 7,500 |
2011/02/24 | 302 | 302 | 291 | 292 | 8,700 |
2011/02/23 | 305 | 307 | 300 | 304 | 18,100 |
2011/02/22 | 316 | 316 | 308 | 308 | 16,900 |
2011/02/21 | 320 | 321 | 315 | 318 | 6,700 |
2011/02/18 | 322 | 323 | 318 | 320 | 9,700 |
2011/02/17 | 321 | 322 | 315 | 320 | 13,300 |
2011/02/16 | 317 | 325 | 312 | 321 | 27,700 |
2011/02/15 | 301 | 315 | 299 | 315 | 15,200 |
2011/02/14 | 297 | 300 | 297 | 299 | 7,300 |
2011/02/10 | 299 | 303 | 297 | 298 | 22,000 |
2011/02/09 | 298 | 300 | 296 | 297 | 3,300 |
2011/02/08 | 302 | 302 | 296 | 298 | 20,200 |
2011/02/07 | 304 | 305 | 301 | 302 | 21,200 |
2011/02/04 | 306 | 310 | 297 | 305 | 50,300 |
2011/02/03 | 269 | 335 | 265 | 296 | 25,600 |
2011/02/02 | 272 | 273 | 270 | 273 | 12,300 |
2011/02/01 | 268 | 268 | 266 | 266 | 2,700 |
2011/01/31 | 268 | 268 | 258 | 265 | 9,100 |
2011/01/28 | 265 | 269 | 265 | 269 | 2,300 |
2011/01/27 | 270 | 273 | 265 | 267 | 10,500 |
2011/01/26 | 263 | 271 | 262 | 270 | 6,900 |
2011/01/25 | 268 | 270 | 266 | 266 | 2,700 |
2011/01/24 | 265 | 265 | 260 | 262 | 5,900 |
2011/01/21 | 272 | 272 | 261 | 268 | 10,500 |
2011/01/20 | 273 | 275 | 271 | 274 | 10,400 |
2011/01/19 | 278 | 279 | 275 | 277 | 10,000 |
2011/01/18 | 282 | 282 | 270 | 277 | 16,200 |
2011/01/17 | 278 | 281 | 276 | 280 | 13,800 |
2011/01/14 | 280 | 280 | 276 | 278 | 6,800 |
2011/01/13 | 283 | 283 | 275 | 281 | 7,100 |
2011/01/12 | 290 | 290 | 278 | 278 | 19,300 |
2011/01/11 | 260 | 282 | 258 | 282 | 28,000 |
2011/01/07 | 251 | 265 | 251 | 261 | 17,000 |
2011/01/06 | 247 | 253 | 246 | 250 | 12,500 |
2011/01/05 | 245 | 248 | 243 | 247 | 7,100 |
2011/01/04 | 241 | 242 | 238 | 241 | 7,300 |