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 |
---|---|---|---|---|---|
2014/12/30 | 710 | 733 | 706 | 720 | 10,200 |
2014/12/29 | 710 | 710 | 704 | 708 | 1,300 |
2014/12/26 | 706 | 710 | 700 | 710 | 5,400 |
2014/12/25 | 705 | 705 | 697 | 700 | 3,500 |
2014/12/24 | 705 | 708 | 705 | 705 | 3,600 |
2014/12/22 | 710 | 711 | 700 | 705 | 10,100 |
2014/12/19 | 705 | 710 | 705 | 710 | 5,500 |
2014/12/18 | 697 | 707 | 697 | 702 | 10,800 |
2014/12/17 | 685 | 696 | 680 | 696 | 2,800 |
2014/12/16 | 675 | 700 | 675 | 700 | 8,000 |
2014/12/15 | 684 | 700 | 683 | 698 | 8,000 |
2014/12/12 | 690 | 692 | 683 | 685 | 2,200 |
2014/12/11 | 682 | 692 | 675 | 692 | 2,200 |
2014/12/10 | 710 | 710 | 679 | 683 | 8,400 |
2014/12/09 | 705 | 716 | 703 | 703 | 4,800 |
2014/12/08 | 719 | 719 | 708 | 708 | 7,200 |
2014/12/05 | 711 | 717 | 704 | 704 | 4,500 |
2014/12/04 | 709 | 719 | 701 | 719 | 13,600 |
2014/12/03 | 719 | 720 | 708 | 719 | 11,800 |
2014/12/02 | 691 | 720 | 684 | 720 | 33,900 |
2014/12/01 | 679 | 689 | 676 | 688 | 4,500 |
2014/11/28 | 674 | 690 | 674 | 689 | 6,200 |
2014/11/27 | 671 | 680 | 671 | 680 | 8,800 |
2014/11/26 | 672 | 673 | 672 | 672 | 1,600 |
2014/11/25 | 673 | 678 | 672 | 674 | 900 |
2014/11/21 | 680 | 680 | 673 | 673 | 1,800 |
2014/11/20 | 684 | 684 | 677 | 680 | 2,900 |
2014/11/19 | 668 | 675 | 668 | 675 | 6,800 |
2014/11/18 | 670 | 670 | 667 | 668 | 1,500 |
2014/11/17 | 675 | 675 | 668 | 670 | 2,400 |
2014/11/14 | 670 | 675 | 669 | 675 | 4,100 |
2014/11/13 | 670 | 670 | 667 | 670 | 4,400 |
2014/11/12 | 670 | 675 | 670 | 671 | 11,500 |
2014/11/11 | 672 | 676 | 671 | 671 | 2,900 |
2014/11/10 | 675 | 679 | 671 | 672 | 3,700 |
2014/11/07 | 679 | 679 | 679 | 679 | 2,000 |
2014/11/06 | 684 | 687 | 679 | 680 | 10,200 |
2014/11/05 | 675 | 690 | 672 | 690 | 17,100 |
2014/11/04 | 698 | 699 | 679 | 679 | 34,500 |
2014/10/31 | 685 | 687 | 675 | 687 | 11,500 |
2014/10/30 | 681 | 687 | 679 | 680 | 3,200 |
2014/10/29 | 680 | 690 | 676 | 689 | 5,500 |
2014/10/28 | 680 | 680 | 667 | 680 | 9,500 |
2014/10/27 | 680 | 680 | 680 | 680 | 1,900 |
2014/10/24 | 673 | 674 | 661 | 674 | 14,600 |
2014/10/23 | 661 | 668 | 660 | 668 | 9,500 |
2014/10/22 | 662 | 672 | 662 | 671 | 3,200 |
2014/10/21 | 644 | 657 | 644 | 657 | 1,800 |
2014/10/20 | 665 | 665 | 651 | 651 | 2,400 |
2014/10/17 | 646 | 647 | 638 | 644 | 8,100 |
2014/10/16 | 631 | 646 | 631 | 646 | 9,500 |
2014/10/15 | 655 | 655 | 650 | 651 | 7,900 |
2014/10/14 | 641 | 655 | 641 | 654 | 7,600 |
2014/10/10 | 657 | 660 | 648 | 660 | 15,900 |
2014/10/09 | 662 | 662 | 658 | 658 | 5,700 |
2014/10/08 | 655 | 661 | 654 | 661 | 14,300 |
2014/10/07 | 670 | 671 | 663 | 665 | 3,800 |
2014/10/06 | 675 | 680 | 671 | 675 | 1,900 |
2014/10/03 | 663 | 673 | 663 | 669 | 4,900 |
2014/10/02 | 676 | 676 | 655 | 673 | 16,900 |
2014/10/01 | 699 | 699 | 680 | 684 | 21,400 |
2014/09/30 | 676 | 686 | 667 | 680 | 15,700 |
2014/09/29 | 668 | 676 | 665 | 676 | 6,600 |
2014/09/26 | 655 | 667 | 655 | 665 | 10,800 |
2014/09/25 | 655 | 655 | 650 | 655 | 13,900 |
2014/09/24 | 645 | 650 | 644 | 646 | 12,700 |
2014/09/22 | 647 | 652 | 647 | 650 | 6,700 |
2014/09/19 | 650 | 650 | 644 | 649 | 15,300 |
2014/09/18 | 651 | 656 | 644 | 644 | 20,300 |
2014/09/17 | 648 | 651 | 640 | 646 | 15,800 |
2014/09/16 | 648 | 650 | 635 | 649 | 14,100 |
2014/09/12 | 640 | 650 | 635 | 642 | 26,500 |
2014/09/11 | 630 | 640 | 630 | 640 | 12,200 |
2014/09/10 | 639 | 639 | 624 | 630 | 9,600 |
2014/09/09 | 640 | 640 | 635 | 636 | 5,600 |
2014/09/08 | 631 | 646 | 631 | 641 | 2,900 |
2014/09/05 | 636 | 638 | 634 | 636 | 3,900 |
2014/09/04 | 652 | 652 | 638 | 638 | 9,700 |
2014/09/03 | 647 | 664 | 647 | 656 | 15,200 |
2014/09/02 | 643 | 664 | 643 | 651 | 12,400 |
2014/09/01 | 629 | 649 | 624 | 644 | 9,300 |
2014/08/29 | 628 | 628 | 624 | 627 | 2,400 |
2014/08/28 | 622 | 628 | 622 | 628 | 6,900 |
2014/08/27 | 628 | 628 | 618 | 624 | 8,800 |
2014/08/26 | 631 | 631 | 628 | 628 | 1,800 |
2014/08/25 | 624 | 633 | 624 | 631 | 13,500 |
2014/08/22 | 625 | 629 | 622 | 624 | 4,300 |
2014/08/21 | 631 | 636 | 624 | 626 | 9,400 |
2014/08/20 | 619 | 631 | 619 | 631 | 9,800 |
2014/08/19 | 629 | 633 | 615 | 618 | 13,900 |
2014/08/18 | 614 | 631 | 614 | 627 | 18,800 |
2014/08/15 | 617 | 617 | 609 | 613 | 8,100 |
2014/08/14 | 606 | 618 | 606 | 617 | 14,300 |
2014/08/13 | 617 | 618 | 606 | 610 | 7,100 |
2014/08/12 | 605 | 618 | 605 | 618 | 7,400 |
2014/08/11 | 605 | 610 | 605 | 605 | 17,300 |
2014/08/08 | 600 | 603 | 592 | 603 | 24,500 |
2014/08/07 | 600 | 613 | 600 | 610 | 8,600 |
2014/08/06 | 601 | 611 | 581 | 610 | 20,000 |
2014/08/05 | 610 | 610 | 600 | 610 | 20,400 |
2014/08/04 | 605 | 620 | 588 | 614 | 31,900 |
2014/08/01 | 579 | 608 | 579 | 606 | 123,300 |
2014/07/31 | 565 | 569 | 564 | 569 | 5,100 |
2014/07/30 | 561 | 565 | 560 | 565 | 4,500 |
2014/07/29 | 559 | 563 | 559 | 562 | 2,800 |
2014/07/28 | 559 | 559 | 557 | 559 | 5,400 |
2014/07/25 | 558 | 561 | 557 | 561 | 6,600 |
2014/07/24 | 557 | 558 | 557 | 558 | 2,700 |
2014/07/23 | 557 | 564 | 557 | 559 | 12,700 |
2014/07/22 | 565 | 565 | 557 | 557 | 5,900 |
2014/07/18 | 562 | 562 | 555 | 560 | 17,100 |
2014/07/17 | 556 | 565 | 553 | 565 | 8,600 |
2014/07/16 | 560 | 560 | 555 | 555 | 6,500 |
2014/07/15 | 561 | 562 | 560 | 560 | 5,400 |
2014/07/14 | 561 | 561 | 561 | 561 | 800 |
2014/07/11 | 562 | 563 | 561 | 561 | 2,200 |
2014/07/10 | 571 | 571 | 563 | 563 | 2,300 |
2014/07/09 | 567 | 568 | 564 | 567 | 2,400 |
2014/07/08 | 567 | 567 | 562 | 567 | 2,400 |
2014/07/07 | 570 | 571 | 568 | 568 | 8,400 |
2014/07/04 | 566 | 570 | 565 | 570 | 5,600 |
2014/07/03 | 566 | 570 | 566 | 566 | 2,300 |
2014/07/02 | 568 | 575 | 565 | 570 | 10,600 |
2014/07/01 | 555 | 565 | 555 | 564 | 10,800 |
2014/06/30 | 549 | 555 | 548 | 554 | 4,700 |
2014/06/27 | 547 | 555 | 547 | 548 | 4,400 |
2014/06/26 | 546 | 550 | 546 | 546 | 4,600 |
2014/06/25 | 543 | 547 | 543 | 546 | 8,100 |
2014/06/24 | 546 | 547 | 543 | 546 | 3,900 |
2014/06/23 | 555 | 555 | 546 | 546 | 14,400 |
2014/06/20 | 556 | 556 | 550 | 552 | 15,100 |
2014/06/19 | 556 | 557 | 555 | 555 | 9,200 |
2014/06/18 | 555 | 556 | 554 | 556 | 7,000 |
2014/06/17 | 550 | 555 | 546 | 554 | 7,800 |
2014/06/16 | 558 | 560 | 551 | 551 | 11,600 |
2014/06/13 | 553 | 558 | 550 | 558 | 6,300 |
2014/06/12 | 552 | 560 | 552 | 553 | 12,300 |
2014/06/11 | 552 | 557 | 550 | 557 | 9,600 |
2014/06/10 | 554 | 554 | 551 | 552 | 5,700 |
2014/06/09 | 543 | 551 | 543 | 549 | 11,400 |
2014/06/06 | 534 | 536 | 533 | 536 | 1,200 |
2014/06/05 | 534 | 537 | 530 | 530 | 10,700 |
2014/06/04 | 531 | 534 | 530 | 530 | 12,500 |
2014/06/03 | 531 | 533 | 530 | 531 | 5,500 |
2014/06/02 | 529 | 533 | 525 | 525 | 9,200 |
2014/05/30 | 531 | 531 | 531 | 531 | 1,000 |
2014/05/29 | 536 | 539 | 527 | 531 | 10,200 |
2014/05/28 | 535 | 539 | 532 | 538 | 3,400 |
2014/05/27 | 530 | 535 | 526 | 530 | 7,100 |
2014/05/26 | 537 | 537 | 530 | 530 | 9,800 |
2014/05/23 | 533 | 537 | 530 | 530 | 5,800 |
2014/05/22 | 524 | 532 | 522 | 532 | 17,200 |
2014/05/21 | 525 | 532 | 523 | 523 | 7,400 |
2014/05/20 | 534 | 534 | 521 | 531 | 6,300 |
2014/05/19 | 523 | 525 | 521 | 521 | 7,000 |
2014/05/16 | 535 | 535 | 521 | 523 | 2,400 |
2014/05/15 | 518 | 525 | 518 | 525 | 10,200 |
2014/05/14 | 531 | 535 | 518 | 518 | 14,400 |
2014/05/13 | 532 | 532 | 521 | 522 | 5,600 |
2014/05/12 | 562 | 563 | 505 | 512 | 32,000 |
2014/05/09 | 573 | 575 | 567 | 573 | 7,400 |
2014/05/08 | 593 | 593 | 574 | 574 | 10,400 |
2014/05/07 | 595 | 600 | 583 | 583 | 28,300 |
2014/05/02 | 594 | 610 | 589 | 610 | 108,600 |
2014/05/01 | 639 | 684 | 639 | 681 | 40,100 |
2014/04/30 | 636 | 645 | 632 | 639 | 11,500 |
2014/04/28 | 642 | 647 | 630 | 633 | 3,500 |
2014/04/25 | 626 | 643 | 620 | 643 | 4,100 |
2014/04/24 | 628 | 628 | 615 | 626 | 2,100 |
2014/04/23 | 614 | 630 | 614 | 623 | 4,700 |
2014/04/22 | 621 | 628 | 615 | 619 | 7,500 |
2014/04/21 | 630 | 634 | 623 | 623 | 4,500 |
2014/04/18 | 640 | 640 | 630 | 636 | 4,600 |
2014/04/17 | 628 | 639 | 625 | 639 | 6,400 |
2014/04/16 | 614 | 620 | 611 | 620 | 4,300 |
2014/04/15 | 615 | 620 | 605 | 614 | 2,100 |
2014/04/14 | 605 | 618 | 602 | 615 | 7,400 |
2014/04/11 | 606 | 612 | 602 | 612 | 8,500 |
2014/04/10 | 627 | 635 | 620 | 620 | 7,700 |
2014/04/09 | 623 | 627 | 615 | 625 | 7,200 |
2014/04/08 | 626 | 640 | 623 | 626 | 6,700 |
2014/04/07 | 632 | 644 | 623 | 626 | 14,800 |
2014/04/04 | 635 | 655 | 635 | 645 | 12,600 |
2014/04/03 | 680 | 680 | 645 | 645 | 11,000 |
2014/04/02 | 669 | 680 | 668 | 670 | 19,700 |
2014/04/01 | 646 | 674 | 641 | 660 | 17,400 |
2014/03/31 | 640 | 655 | 636 | 640 | 9,400 |
2014/03/28 | 635 | 637 | 625 | 630 | 3,200 |
2014/03/27 | 630 | 630 | 611 | 613 | 4,200 |
2014/03/26 | 624 | 640 | 624 | 636 | 5,200 |
2014/03/25 | 637 | 637 | 626 | 634 | 7,100 |
2014/03/24 | 616 | 640 | 616 | 635 | 7,600 |
2014/03/20 | 660 | 660 | 620 | 621 | 40,400 |
2014/03/19 | 680 | 680 | 656 | 670 | 18,400 |
2014/03/18 | 668 | 670 | 646 | 670 | 18,700 |
2014/03/17 | 661 | 676 | 635 | 668 | 50,800 |
2014/03/14 | 660 | 672 | 614 | 662 | 23,700 |
2014/03/13 | 690 | 692 | 675 | 676 | 19,200 |
2014/03/12 | 702 | 702 | 689 | 694 | 10,200 |
2014/03/11 | 676 | 702 | 673 | 702 | 55,000 |
2014/03/10 | 692 | 700 | 685 | 686 | 34,700 |
2014/03/07 | 686 | 699 | 678 | 698 | 49,700 |
2014/03/06 | 690 | 696 | 676 | 691 | 31,400 |
2014/03/05 | 674 | 695 | 665 | 695 | 63,900 |
2014/03/04 | 650 | 659 | 642 | 659 | 22,300 |
2014/03/03 | 632 | 653 | 618 | 650 | 44,000 |
2014/02/28 | 640 | 642 | 628 | 642 | 33,700 |
2014/02/27 | 618 | 647 | 615 | 631 | 45,400 |
2014/02/26 | 620 | 622 | 610 | 615 | 19,300 |
2014/02/25 | 629 | 630 | 615 | 620 | 26,900 |
2014/02/24 | 612 | 625 | 607 | 625 | 37,400 |
2014/02/21 | 594 | 625 | 594 | 625 | 102,400 |
2014/02/20 | 576 | 600 | 576 | 597 | 80,600 |
2014/02/19 | 575 | 575 | 569 | 569 | 5,500 |
2014/02/18 | 570 | 572 | 565 | 572 | 16,700 |
2014/02/17 | 573 | 573 | 555 | 565 | 55,300 |
2014/02/14 | 590 | 590 | 564 | 577 | 29,000 |
2014/02/13 | 592 | 592 | 582 | 588 | 33,800 |
2014/02/12 | 582 | 593 | 580 | 591 | 47,600 |
2014/02/10 | 571 | 584 | 569 | 575 | 49,900 |
2014/02/07 | 563 | 563 | 553 | 563 | 16,500 |
2014/02/06 | 543 | 565 | 540 | 552 | 25,300 |
2014/02/05 | 566 | 566 | 538 | 549 | 17,800 |
2014/02/04 | 515 | 519 | 511 | 516 | 15,700 |
2014/02/03 | 523 | 536 | 523 | 528 | 6,800 |
2014/01/31 | 534 | 534 | 528 | 528 | 5,300 |
2014/01/30 | 538 | 541 | 530 | 534 | 7,600 |
2014/01/29 | 545 | 554 | 540 | 547 | 11,800 |
2014/01/28 | 520 | 535 | 520 | 535 | 5,300 |
2014/01/27 | 520 | 530 | 520 | 524 | 10,200 |
2014/01/24 | 547 | 547 | 520 | 543 | 25,300 |
2014/01/23 | 551 | 560 | 548 | 548 | 10,900 |
2014/01/22 | 556 | 565 | 545 | 555 | 15,900 |
2014/01/21 | 574 | 578 | 543 | 572 | 20,600 |
2014/01/20 | 560 | 575 | 557 | 574 | 28,800 |
2014/01/17 | 516 | 550 | 516 | 550 | 40,600 |
2014/01/16 | 531 | 531 | 514 | 515 | 15,400 |
2014/01/15 | 509 | 527 | 509 | 521 | 21,100 |
2014/01/14 | 505 | 510 | 499 | 509 | 8,400 |
2014/01/10 | 514 | 514 | 498 | 508 | 13,600 |
2014/01/09 | 510 | 512 | 502 | 510 | 4,900 |
2014/01/08 | 509 | 511 | 493 | 510 | 9,100 |
2014/01/07 | 503 | 510 | 501 | 510 | 4,900 |
2014/01/06 | 502 | 502 | 498 | 502 | 6,800 |