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 |
---|---|---|---|---|---|
2013/12/30 | 490 | 504 | 490 | 504 | 15,200 |
2013/12/27 | 488 | 490 | 481 | 490 | 12,400 |
2013/12/26 | 476 | 487 | 475 | 487 | 19,300 |
2013/12/25 | 468 | 475 | 468 | 471 | 38,900 |
2013/12/24 | 480 | 481 | 478 | 481 | 7,200 |
2013/12/20 | 477 | 480 | 475 | 480 | 8,300 |
2013/12/19 | 483 | 485 | 476 | 478 | 45,300 |
2013/12/18 | 482 | 485 | 478 | 480 | 19,500 |
2013/12/17 | 480 | 480 | 475 | 479 | 11,500 |
2013/12/16 | 483 | 483 | 478 | 478 | 5,300 |
2013/12/13 | 477 | 485 | 477 | 483 | 8,700 |
2013/12/12 | 483 | 485 | 476 | 477 | 15,500 |
2013/12/11 | 482 | 484 | 476 | 484 | 11,200 |
2013/12/10 | 480 | 482 | 480 | 482 | 8,100 |
2013/12/09 | 477 | 480 | 477 | 478 | 18,300 |
2013/12/06 | 475 | 479 | 475 | 476 | 6,600 |
2013/12/05 | 478 | 479 | 475 | 476 | 9,700 |
2013/12/04 | 481 | 481 | 478 | 478 | 3,200 |
2013/12/03 | 483 | 484 | 482 | 482 | 6,000 |
2013/12/02 | 480 | 484 | 480 | 481 | 7,400 |
2013/11/29 | 477 | 480 | 475 | 476 | 17,700 |
2013/11/28 | 479 | 481 | 478 | 480 | 2,100 |
2013/11/27 | 477 | 479 | 476 | 479 | 4,300 |
2013/11/26 | 478 | 479 | 476 | 477 | 10,100 |
2013/11/25 | 479 | 484 | 476 | 478 | 8,100 |
2013/11/22 | 480 | 482 | 476 | 476 | 10,200 |
2013/11/21 | 476 | 478 | 476 | 478 | 200 |
2013/11/20 | 473 | 475 | 473 | 475 | 4,800 |
2013/11/19 | 475 | 475 | 473 | 473 | 4,100 |
2013/11/18 | 482 | 482 | 472 | 475 | 28,000 |
2013/11/15 | 479 | 483 | 473 | 480 | 19,600 |
2013/11/14 | 467 | 475 | 463 | 472 | 32,800 |
2013/11/13 | 467 | 469 | 467 | 468 | 18,100 |
2013/11/12 | 464 | 472 | 464 | 472 | 11,600 |
2013/11/11 | 473 | 473 | 464 | 466 | 26,800 |
2013/11/08 | 477 | 477 | 472 | 472 | 24,300 |
2013/11/07 | 482 | 483 | 478 | 479 | 5,800 |
2013/11/06 | 478 | 479 | 476 | 476 | 16,400 |
2013/11/05 | 490 | 491 | 476 | 478 | 29,600 |
2013/11/01 | 495 | 495 | 489 | 489 | 8,500 |
2013/10/31 | 500 | 503 | 496 | 503 | 4,200 |
2013/10/30 | 495 | 499 | 495 | 498 | 2,100 |
2013/10/29 | 495 | 495 | 495 | 495 | 200 |
2013/10/28 | 495 | 499 | 490 | 498 | 3,800 |
2013/10/25 | 499 | 499 | 493 | 493 | 3,800 |
2013/10/24 | 499 | 504 | 494 | 497 | 7,000 |
2013/10/23 | 497 | 500 | 494 | 500 | 21,300 |
2013/10/22 | 508 | 508 | 499 | 502 | 11,600 |
2013/10/21 | 504 | 505 | 504 | 505 | 3,000 |
2013/10/18 | 497 | 503 | 497 | 503 | 3,100 |
2013/10/17 | 490 | 497 | 490 | 495 | 3,500 |
2013/10/16 | 496 | 496 | 489 | 490 | 2,700 |
2013/10/15 | 485 | 489 | 485 | 489 | 2,200 |
2013/10/11 | 486 | 487 | 483 | 483 | 5,900 |
2013/10/10 | 494 | 494 | 479 | 484 | 12,700 |
2013/10/09 | 477 | 493 | 477 | 486 | 3,000 |
2013/10/08 | 475 | 483 | 475 | 481 | 10,600 |
2013/10/07 | 493 | 493 | 477 | 483 | 11,800 |
2013/10/04 | 500 | 500 | 491 | 494 | 13,700 |
2013/10/03 | 502 | 503 | 501 | 501 | 9,800 |
2013/10/02 | 512 | 512 | 503 | 503 | 9,100 |
2013/10/01 | 507 | 508 | 507 | 507 | 3,900 |
2013/09/30 | 511 | 511 | 508 | 508 | 4,700 |
2013/09/27 | 512 | 515 | 510 | 510 | 8,700 |
2013/09/26 | 511 | 511 | 508 | 510 | 5,100 |
2013/09/25 | 520 | 522 | 518 | 521 | 62,600 |
2013/09/24 | 516 | 521 | 516 | 517 | 5,300 |
2013/09/20 | 516 | 520 | 516 | 519 | 11,800 |
2013/09/19 | 521 | 521 | 515 | 516 | 30,600 |
2013/09/18 | 530 | 530 | 517 | 517 | 20,100 |
2013/09/17 | 518 | 521 | 516 | 516 | 6,300 |
2013/09/13 | 515 | 522 | 515 | 518 | 5,600 |
2013/09/12 | 516 | 521 | 514 | 516 | 5,600 |
2013/09/11 | 520 | 520 | 517 | 519 | 2,100 |
2013/09/10 | 517 | 520 | 514 | 514 | 25,800 |
2013/09/09 | 520 | 521 | 517 | 520 | 900 |
2013/09/06 | 516 | 516 | 516 | 516 | 500 |
2013/09/04 | 515 | 523 | 515 | 516 | 1,100 |
2013/09/03 | 520 | 521 | 512 | 519 | 7,900 |
2013/09/02 | 512 | 518 | 512 | 518 | 400 |
2013/08/30 | 518 | 518 | 514 | 514 | 1,200 |
2013/08/29 | 512 | 522 | 512 | 515 | 500 |
2013/08/28 | 512 | 520 | 512 | 520 | 1,300 |
2013/08/27 | 516 | 520 | 516 | 520 | 900 |
2013/08/26 | 516 | 526 | 516 | 516 | 1,800 |
2013/08/23 | 522 | 531 | 516 | 516 | 15,200 |
2013/08/22 | 520 | 520 | 520 | 520 | 200 |
2013/08/21 | 520 | 523 | 520 | 520 | 4,200 |
2013/08/20 | 535 | 535 | 513 | 529 | 9,500 |
2013/08/19 | 520 | 528 | 520 | 525 | 4,900 |
2013/08/16 | 522 | 522 | 517 | 517 | 400 |
2013/08/15 | 521 | 532 | 511 | 532 | 28,400 |
2013/08/14 | 520 | 520 | 511 | 518 | 4,600 |
2013/08/13 | 510 | 519 | 508 | 519 | 6,300 |
2013/08/12 | 507 | 510 | 507 | 510 | 2,100 |
2013/08/09 | 511 | 520 | 508 | 510 | 5,000 |
2013/08/08 | 525 | 530 | 510 | 510 | 18,000 |
2013/08/07 | 515 | 526 | 509 | 525 | 49,600 |
2013/08/06 | 505 | 506 | 500 | 500 | 48,700 |
2013/08/05 | 507 | 507 | 504 | 507 | 56,400 |
2013/08/02 | 517 | 518 | 510 | 511 | 8,500 |
2013/08/01 | 510 | 511 | 510 | 511 | 6,200 |
2013/07/30 | 516 | 520 | 516 | 520 | 4,800 |
2013/07/29 | 518 | 519 | 510 | 510 | 14,800 |
2013/07/26 | 527 | 527 | 522 | 522 | 5,100 |
2013/07/25 | 536 | 536 | 527 | 529 | 4,600 |
2013/07/24 | 540 | 545 | 536 | 539 | 1,400 |
2013/07/23 | 531 | 541 | 531 | 541 | 500 |
2013/07/22 | 536 | 541 | 536 | 541 | 900 |
2013/07/19 | 541 | 542 | 536 | 536 | 17,500 |
2013/07/18 | 545 | 550 | 540 | 541 | 9,200 |
2013/07/17 | 538 | 539 | 531 | 539 | 1,800 |
2013/07/16 | 535 | 535 | 528 | 528 | 6,600 |
2013/07/12 | 515 | 545 | 515 | 539 | 19,700 |
2013/07/11 | 510 | 514 | 509 | 514 | 3,700 |
2013/07/10 | 508 | 510 | 508 | 509 | 3,600 |
2013/07/09 | 512 | 512 | 507 | 511 | 3,300 |
2013/07/08 | 510 | 514 | 509 | 509 | 7,000 |
2013/07/05 | 510 | 512 | 505 | 510 | 14,300 |
2013/07/04 | 505 | 510 | 505 | 510 | 1,800 |
2013/07/03 | 505 | 509 | 502 | 508 | 6,400 |
2013/07/02 | 505 | 510 | 500 | 505 | 23,300 |
2013/07/01 | 503 | 507 | 501 | 507 | 3,800 |
2013/06/28 | 510 | 518 | 495 | 495 | 32,200 |
2013/06/27 | 501 | 510 | 496 | 509 | 1,400 |
2013/06/26 | 519 | 519 | 503 | 503 | 1,800 |
2013/06/25 | 507 | 509 | 504 | 505 | 3,600 |
2013/06/24 | 509 | 522 | 509 | 522 | 4,500 |
2013/06/21 | 517 | 517 | 501 | 507 | 8,400 |
2013/06/20 | 524 | 524 | 515 | 517 | 1,000 |
2013/06/19 | 511 | 523 | 511 | 514 | 1,400 |
2013/06/18 | 523 | 523 | 503 | 510 | 2,600 |
2013/06/17 | 520 | 520 | 509 | 519 | 2,800 |
2013/06/14 | 520 | 520 | 520 | 520 | 1,000 |
2013/06/13 | 526 | 526 | 505 | 505 | 4,900 |
2013/06/12 | 510 | 527 | 510 | 527 | 1,400 |
2013/06/11 | 534 | 534 | 515 | 516 | 5,600 |
2013/06/10 | 501 | 523 | 501 | 515 | 4,500 |
2013/06/07 | 501 | 501 | 482 | 498 | 24,500 |
2013/06/06 | 514 | 524 | 511 | 514 | 9,900 |
2013/06/05 | 535 | 550 | 524 | 530 | 5,000 |
2013/06/04 | 526 | 540 | 518 | 536 | 17,600 |
2013/06/03 | 572 | 575 | 556 | 556 | 9,500 |
2013/05/31 | 552 | 577 | 552 | 576 | 5,700 |
2013/05/30 | 575 | 579 | 548 | 555 | 7,300 |
2013/05/29 | 577 | 580 | 557 | 575 | 5,600 |
2013/05/28 | 541 | 570 | 541 | 570 | 8,200 |
2013/05/27 | 565 | 565 | 550 | 561 | 14,300 |
2013/05/24 | 571 | 579 | 561 | 570 | 11,400 |
2013/05/23 | 589 | 589 | 565 | 568 | 28,500 |
2013/05/22 | 590 | 595 | 590 | 595 | 12,300 |
2013/05/21 | 580 | 599 | 580 | 599 | 23,300 |
2013/05/20 | 595 | 600 | 583 | 600 | 31,000 |
2013/05/17 | 595 | 595 | 575 | 595 | 14,200 |
2013/05/16 | 589 | 595 | 572 | 595 | 31,000 |
2013/05/15 | 590 | 595 | 573 | 590 | 39,300 |
2013/05/14 | 573 | 588 | 570 | 588 | 53,200 |
2013/05/13 | 580 | 583 | 570 | 570 | 29,500 |
2013/05/10 | 568 | 576 | 566 | 576 | 20,000 |
2013/05/09 | 564 | 570 | 558 | 560 | 37,400 |
2013/05/08 | 550 | 590 | 550 | 580 | 154,800 |
2013/05/07 | 540 | 540 | 530 | 536 | 46,300 |
2013/05/02 | 540 | 543 | 513 | 533 | 150,300 |
2013/05/01 | 563 | 580 | 560 | 580 | 68,700 |
2013/04/30 | 545 | 560 | 545 | 560 | 31,800 |
2013/04/26 | 541 | 542 | 536 | 541 | 10,600 |
2013/04/25 | 532 | 542 | 532 | 541 | 30,900 |
2013/04/24 | 528 | 529 | 525 | 529 | 15,900 |
2013/04/23 | 524 | 528 | 523 | 523 | 7,900 |
2013/04/22 | 529 | 529 | 519 | 522 | 28,400 |
2013/04/19 | 515 | 521 | 515 | 516 | 12,700 |
2013/04/18 | 514 | 515 | 510 | 511 | 14,700 |
2013/04/17 | 511 | 515 | 508 | 510 | 9,400 |
2013/04/16 | 505 | 507 | 503 | 507 | 7,000 |
2013/04/15 | 513 | 515 | 508 | 509 | 9,800 |
2013/04/12 | 510 | 516 | 510 | 516 | 9,900 |
2013/04/11 | 523 | 523 | 506 | 512 | 27,800 |
2013/04/10 | 505 | 515 | 505 | 513 | 14,200 |
2013/04/09 | 513 | 515 | 505 | 507 | 29,400 |
2013/04/08 | 517 | 522 | 505 | 509 | 41,700 |
2013/04/05 | 517 | 524 | 506 | 516 | 28,600 |
2013/04/04 | 505 | 505 | 495 | 505 | 9,400 |
2013/04/03 | 508 | 519 | 505 | 505 | 14,200 |
2013/04/02 | 502 | 515 | 492 | 509 | 16,500 |
2013/04/01 | 530 | 530 | 518 | 518 | 53,900 |
2013/03/29 | 526 | 532 | 524 | 530 | 17,800 |
2013/03/28 | 540 | 544 | 530 | 536 | 17,500 |
2013/03/27 | 529 | 539 | 527 | 534 | 13,600 |
2013/03/26 | 534 | 536 | 526 | 532 | 32,700 |
2013/03/25 | 538 | 540 | 530 | 536 | 13,000 |
2013/03/22 | 530 | 532 | 528 | 528 | 18,700 |
2013/03/21 | 527 | 542 | 527 | 535 | 52,300 |
2013/03/19 | 523 | 528 | 523 | 525 | 40,300 |
2013/03/18 | 518 | 520 | 514 | 519 | 13,900 |
2013/03/15 | 510 | 515 | 510 | 515 | 4,100 |
2013/03/14 | 508 | 510 | 506 | 509 | 5,700 |
2013/03/13 | 510 | 510 | 507 | 509 | 3,600 |
2013/03/12 | 514 | 517 | 507 | 508 | 35,100 |
2013/03/11 | 515 | 515 | 507 | 510 | 26,400 |
2013/03/08 | 504 | 511 | 504 | 506 | 15,000 |
2013/03/07 | 505 | 506 | 500 | 504 | 8,900 |
2013/03/06 | 498 | 504 | 498 | 504 | 7,000 |
2013/03/05 | 503 | 503 | 491 | 500 | 13,300 |
2013/03/04 | 507 | 507 | 503 | 503 | 5,500 |
2013/03/01 | 504 | 504 | 496 | 503 | 9,600 |
2013/02/28 | 499 | 504 | 498 | 503 | 11,200 |
2013/02/27 | 497 | 500 | 489 | 493 | 23,000 |
2013/02/26 | 492 | 494 | 490 | 494 | 6,500 |
2013/02/25 | 491 | 504 | 491 | 499 | 21,500 |
2013/02/22 | 491 | 492 | 486 | 490 | 2,400 |
2013/02/21 | 491 | 493 | 485 | 493 | 11,100 |
2013/02/20 | 481 | 494 | 481 | 489 | 15,000 |
2013/02/19 | 479 | 481 | 471 | 481 | 12,100 |
2013/02/18 | 473 | 475 | 470 | 471 | 11,500 |
2013/02/15 | 480 | 480 | 462 | 468 | 18,400 |
2013/02/14 | 486 | 486 | 477 | 478 | 17,000 |
2013/02/13 | 490 | 491 | 487 | 488 | 9,400 |
2013/02/12 | 490 | 497 | 490 | 493 | 17,000 |
2013/02/08 | 490 | 497 | 482 | 490 | 44,400 |
2013/02/07 | 503 | 503 | 490 | 498 | 36,800 |
2013/02/06 | 506 | 512 | 498 | 499 | 51,800 |
2013/02/05 | 512 | 512 | 497 | 504 | 56,900 |
2013/02/04 | 486 | 499 | 485 | 494 | 20,000 |
2013/02/01 | 479 | 488 | 479 | 488 | 21,000 |
2013/01/31 | 476 | 485 | 476 | 484 | 5,700 |
2013/01/30 | 482 | 482 | 475 | 482 | 10,600 |
2013/01/29 | 478 | 483 | 478 | 481 | 6,000 |
2013/01/28 | 490 | 490 | 476 | 477 | 20,600 |
2013/01/25 | 475 | 490 | 475 | 490 | 32,100 |
2013/01/24 | 474 | 475 | 465 | 473 | 11,500 |
2013/01/23 | 466 | 476 | 466 | 469 | 7,200 |
2013/01/22 | 468 | 476 | 463 | 476 | 5,800 |
2013/01/21 | 474 | 474 | 465 | 466 | 11,400 |
2013/01/18 | 475 | 476 | 466 | 466 | 17,200 |
2013/01/17 | 474 | 474 | 461 | 470 | 11,600 |
2013/01/16 | 480 | 480 | 464 | 464 | 12,100 |
2013/01/15 | 482 | 483 | 474 | 474 | 19,300 |
2013/01/11 | 467 | 482 | 464 | 480 | 18,700 |
2013/01/10 | 458 | 467 | 458 | 467 | 4,800 |
2013/01/09 | 460 | 469 | 459 | 459 | 48,800 |
2013/01/08 | 467 | 468 | 465 | 466 | 5,500 |
2013/01/07 | 474 | 474 | 469 | 474 | 7,400 |
2013/01/04 | 456 | 478 | 456 | 475 | 32,700 |