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 |
---|---|---|---|---|---|
2015/12/30 | 517 | 523 | 517 | 522 | 6,300 |
2015/12/29 | 513 | 517 | 512 | 517 | 10,500 |
2015/12/28 | 506 | 510 | 503 | 508 | 6,600 |
2015/12/25 | 509 | 509 | 500 | 500 | 50,600 |
2015/12/24 | 505 | 511 | 505 | 510 | 18,500 |
2015/12/22 | 511 | 515 | 510 | 510 | 9,500 |
2015/12/21 | 515 | 518 | 509 | 518 | 17,600 |
2015/12/18 | 517 | 519 | 514 | 514 | 33,100 |
2015/12/17 | 523 | 523 | 514 | 517 | 13,900 |
2015/12/16 | 523 | 524 | 512 | 513 | 51,200 |
2015/12/15 | 528 | 529 | 522 | 523 | 25,200 |
2015/12/14 | 531 | 531 | 527 | 528 | 26,100 |
2015/12/11 | 531 | 535 | 531 | 534 | 13,700 |
2015/12/10 | 530 | 538 | 530 | 531 | 15,500 |
2015/12/09 | 533 | 534 | 530 | 530 | 20,000 |
2015/12/08 | 533 | 535 | 531 | 533 | 24,300 |
2015/12/07 | 538 | 539 | 531 | 532 | 37,000 |
2015/12/04 | 539 | 540 | 535 | 538 | 27,700 |
2015/12/03 | 545 | 545 | 538 | 541 | 51,200 |
2015/12/02 | 544 | 545 | 542 | 542 | 28,800 |
2015/12/01 | 546 | 547 | 545 | 545 | 18,000 |
2015/11/30 | 546 | 549 | 545 | 545 | 12,700 |
2015/11/27 | 549 | 549 | 545 | 546 | 4,900 |
2015/11/26 | 550 | 550 | 545 | 546 | 9,300 |
2015/11/25 | 548 | 560 | 546 | 546 | 30,800 |
2015/11/24 | 550 | 550 | 545 | 550 | 33,300 |
2015/11/20 | 548 | 548 | 545 | 548 | 7,600 |
2015/11/19 | 545 | 550 | 545 | 548 | 21,200 |
2015/11/18 | 546 | 547 | 543 | 545 | 23,700 |
2015/11/17 | 545 | 550 | 545 | 549 | 20,200 |
2015/11/16 | 548 | 550 | 545 | 548 | 19,300 |
2015/11/13 | 550 | 552 | 549 | 550 | 27,400 |
2015/11/12 | 550 | 554 | 549 | 552 | 16,700 |
2015/11/11 | 550 | 555 | 550 | 552 | 19,000 |
2015/11/10 | 549 | 555 | 549 | 555 | 11,600 |
2015/11/09 | 556 | 556 | 549 | 551 | 24,500 |
2015/11/06 | 550 | 560 | 548 | 550 | 32,300 |
2015/11/05 | 548 | 552 | 545 | 550 | 17,400 |
2015/11/04 | 550 | 554 | 547 | 550 | 14,000 |
2015/11/02 | 545 | 550 | 540 | 548 | 12,500 |
2015/10/30 | 550 | 556 | 538 | 545 | 32,100 |
2015/10/29 | 554 | 554 | 545 | 550 | 70,500 |
2015/10/28 | 567 | 568 | 551 | 552 | 40,100 |
2015/10/27 | 572 | 576 | 569 | 570 | 26,900 |
2015/10/26 | 577 | 578 | 572 | 577 | 45,600 |
2015/10/23 | 586 | 586 | 576 | 579 | 25,300 |
2015/10/22 | 578 | 586 | 567 | 586 | 58,300 |
2015/10/21 | 606 | 611 | 606 | 610 | 6,100 |
2015/10/20 | 619 | 619 | 610 | 610 | 15,500 |
2015/10/19 | 619 | 619 | 614 | 615 | 6,900 |
2015/10/16 | 620 | 620 | 615 | 619 | 1,700 |
2015/10/15 | 614 | 616 | 614 | 615 | 3,200 |
2015/10/14 | 615 | 616 | 613 | 614 | 6,600 |
2015/10/13 | 620 | 621 | 616 | 617 | 4,200 |
2015/10/09 | 621 | 621 | 614 | 614 | 18,400 |
2015/10/08 | 620 | 625 | 616 | 625 | 13,400 |
2015/10/07 | 620 | 621 | 619 | 621 | 2,800 |
2015/10/06 | 622 | 624 | 618 | 619 | 4,700 |
2015/10/05 | 620 | 621 | 615 | 619 | 14,100 |
2015/10/02 | 620 | 623 | 616 | 618 | 4,000 |
2015/10/01 | 613 | 619 | 613 | 618 | 7,700 |
2015/09/30 | 612 | 617 | 612 | 614 | 16,600 |
2015/09/29 | 624 | 624 | 610 | 615 | 34,600 |
2015/09/28 | 650 | 720 | 633 | 635 | 235,800 |
2015/09/25 | 629 | 630 | 622 | 630 | 10,200 |
2015/09/24 | 638 | 638 | 628 | 629 | 2,800 |
2015/09/18 | 648 | 648 | 634 | 642 | 6,000 |
2015/09/17 | 634 | 648 | 634 | 648 | 8,400 |
2015/09/16 | 638 | 640 | 633 | 636 | 5,800 |
2015/09/15 | 631 | 633 | 631 | 632 | 2,700 |
2015/09/14 | 632 | 640 | 630 | 630 | 5,400 |
2015/09/11 | 621 | 639 | 621 | 639 | 4,300 |
2015/09/10 | 625 | 628 | 622 | 623 | 3,100 |
2015/09/09 | 618 | 630 | 618 | 630 | 3,400 |
2015/09/08 | 625 | 625 | 616 | 616 | 5,200 |
2015/09/07 | 625 | 627 | 612 | 625 | 13,600 |
2015/09/04 | 634 | 634 | 629 | 632 | 9,100 |
2015/09/03 | 641 | 650 | 641 | 641 | 1,700 |
2015/09/02 | 650 | 650 | 638 | 649 | 3,000 |
2015/09/01 | 648 | 657 | 645 | 652 | 2,600 |
2015/08/31 | 658 | 660 | 650 | 652 | 3,900 |
2015/08/28 | 650 | 654 | 649 | 650 | 4,900 |
2015/08/27 | 632 | 648 | 630 | 648 | 8,800 |
2015/08/26 | 615 | 629 | 615 | 629 | 3,700 |
2015/08/25 | 630 | 640 | 600 | 609 | 27,700 |
2015/08/24 | 650 | 655 | 640 | 650 | 18,100 |
2015/08/21 | 653 | 660 | 651 | 659 | 26,200 |
2015/08/20 | 660 | 666 | 658 | 658 | 17,700 |
2015/08/19 | 662 | 666 | 660 | 665 | 6,700 |
2015/08/18 | 668 | 668 | 662 | 662 | 6,100 |
2015/08/17 | 657 | 663 | 656 | 659 | 4,800 |
2015/08/14 | 659 | 662 | 656 | 656 | 12,300 |
2015/08/13 | 654 | 658 | 652 | 654 | 5,200 |
2015/08/12 | 655 | 662 | 652 | 653 | 7,100 |
2015/08/11 | 658 | 665 | 652 | 654 | 17,600 |
2015/08/10 | 672 | 685 | 650 | 652 | 30,200 |
2015/08/07 | 690 | 692 | 661 | 671 | 29,300 |
2015/08/06 | 700 | 713 | 698 | 701 | 14,600 |
2015/08/05 | 716 | 722 | 690 | 711 | 41,700 |
2015/08/04 | 720 | 721 | 719 | 720 | 9,800 |
2015/08/03 | 723 | 729 | 718 | 724 | 30,200 |
2015/07/31 | 752 | 760 | 752 | 753 | 4,400 |
2015/07/30 | 745 | 755 | 745 | 753 | 1,600 |
2015/07/29 | 751 | 754 | 745 | 745 | 5,700 |
2015/07/28 | 750 | 751 | 744 | 750 | 5,700 |
2015/07/27 | 760 | 763 | 751 | 752 | 8,600 |
2015/07/24 | 760 | 760 | 756 | 760 | 2,200 |
2015/07/23 | 760 | 772 | 757 | 762 | 8,200 |
2015/07/22 | 756 | 761 | 755 | 756 | 1,600 |
2015/07/21 | 765 | 767 | 756 | 761 | 5,800 |
2015/07/17 | 764 | 766 | 755 | 759 | 13,500 |
2015/07/16 | 763 | 765 | 756 | 764 | 3,500 |
2015/07/15 | 760 | 763 | 758 | 763 | 4,300 |
2015/07/14 | 767 | 767 | 757 | 760 | 3,800 |
2015/07/13 | 742 | 754 | 735 | 754 | 7,800 |
2015/07/10 | 740 | 742 | 738 | 738 | 1,500 |
2015/07/09 | 735 | 747 | 723 | 740 | 16,600 |
2015/07/08 | 763 | 763 | 747 | 750 | 5,300 |
2015/07/07 | 767 | 767 | 759 | 759 | 3,200 |
2015/07/06 | 758 | 758 | 751 | 757 | 7,100 |
2015/07/03 | 756 | 766 | 756 | 759 | 13,200 |
2015/07/02 | 764 | 767 | 759 | 760 | 8,900 |
2015/07/01 | 760 | 762 | 759 | 762 | 6,900 |
2015/06/30 | 749 | 754 | 749 | 751 | 8,400 |
2015/06/29 | 765 | 765 | 747 | 749 | 29,000 |
2015/06/26 | 785 | 786 | 766 | 769 | 20,400 |
2015/06/25 | 781 | 785 | 781 | 784 | 2,900 |
2015/06/24 | 777 | 781 | 777 | 781 | 1,500 |
2015/06/23 | 785 | 785 | 776 | 781 | 7,500 |
2015/06/22 | 786 | 786 | 774 | 774 | 6,000 |
2015/06/19 | 785 | 785 | 781 | 785 | 2,400 |
2015/06/18 | 790 | 790 | 767 | 785 | 9,700 |
2015/06/17 | 783 | 795 | 783 | 788 | 5,300 |
2015/06/16 | 789 | 795 | 783 | 783 | 30,000 |
2015/06/15 | 760 | 786 | 757 | 786 | 38,100 |
2015/06/12 | 755 | 760 | 755 | 760 | 10,700 |
2015/06/11 | 750 | 755 | 750 | 755 | 4,200 |
2015/06/10 | 751 | 754 | 751 | 751 | 5,700 |
2015/06/09 | 759 | 760 | 750 | 751 | 11,700 |
2015/06/08 | 753 | 759 | 753 | 759 | 5,600 |
2015/06/05 | 758 | 758 | 752 | 753 | 2,200 |
2015/06/04 | 758 | 758 | 755 | 758 | 4,300 |
2015/06/03 | 757 | 757 | 755 | 755 | 3,200 |
2015/06/02 | 752 | 755 | 752 | 755 | 7,100 |
2015/06/01 | 746 | 751 | 746 | 751 | 8,200 |
2015/05/29 | 738 | 745 | 738 | 745 | 2,900 |
2015/05/28 | 745 | 745 | 737 | 740 | 5,400 |
2015/05/27 | 750 | 752 | 741 | 742 | 3,200 |
2015/05/26 | 752 | 752 | 742 | 747 | 2,300 |
2015/05/25 | 749 | 753 | 743 | 750 | 4,500 |
2015/05/22 | 738 | 741 | 736 | 741 | 8,000 |
2015/05/21 | 736 | 745 | 735 | 737 | 12,800 |
2015/05/20 | 732 | 741 | 732 | 735 | 19,800 |
2015/05/19 | 739 | 739 | 730 | 732 | 20,300 |
2015/05/18 | 740 | 740 | 730 | 739 | 6,600 |
2015/05/15 | 736 | 745 | 726 | 726 | 44,900 |
2015/05/14 | 752 | 752 | 732 | 735 | 17,200 |
2015/05/13 | 751 | 757 | 751 | 753 | 4,900 |
2015/05/12 | 750 | 758 | 750 | 758 | 7,600 |
2015/05/11 | 745 | 758 | 745 | 758 | 5,900 |
2015/05/08 | 736 | 776 | 736 | 740 | 22,400 |
2015/05/07 | 725 | 740 | 725 | 735 | 33,100 |
2015/05/01 | 718 | 724 | 718 | 722 | 6,300 |
2015/04/30 | 718 | 724 | 718 | 718 | 5,600 |
2015/04/28 | 722 | 724 | 720 | 724 | 7,100 |
2015/04/27 | 720 | 721 | 718 | 721 | 7,100 |
2015/04/24 | 720 | 721 | 715 | 720 | 16,700 |
2015/04/23 | 711 | 712 | 710 | 710 | 500 |
2015/04/22 | 713 | 713 | 711 | 711 | 3,700 |
2015/04/21 | 712 | 720 | 712 | 720 | 3,100 |
2015/04/20 | 714 | 720 | 713 | 720 | 12,500 |
2015/04/17 | 705 | 716 | 705 | 714 | 7,700 |
2015/04/16 | 698 | 707 | 698 | 705 | 4,900 |
2015/04/15 | 698 | 706 | 698 | 703 | 5,200 |
2015/04/14 | 702 | 702 | 697 | 698 | 5,800 |
2015/04/13 | 701 | 704 | 701 | 702 | 1,300 |
2015/04/10 | 703 | 704 | 703 | 704 | 900 |
2015/04/09 | 707 | 707 | 702 | 705 | 3,200 |
2015/04/08 | 706 | 707 | 702 | 704 | 4,400 |
2015/04/07 | 707 | 707 | 705 | 706 | 2,300 |
2015/04/06 | 710 | 712 | 706 | 712 | 9,000 |
2015/04/03 | 717 | 717 | 713 | 713 | 700 |
2015/04/02 | 717 | 717 | 717 | 717 | 500 |
2015/04/01 | 708 | 719 | 708 | 715 | 800 |
2015/03/31 | 719 | 720 | 707 | 720 | 4,200 |
2015/03/30 | 711 | 719 | 711 | 719 | 400 |
2015/03/27 | 708 | 718 | 708 | 716 | 4,700 |
2015/03/26 | 729 | 729 | 717 | 720 | 2,500 |
2015/03/25 | 720 | 725 | 720 | 725 | 700 |
2015/03/24 | 717 | 717 | 717 | 717 | 1,200 |
2015/03/23 | 727 | 729 | 715 | 721 | 4,000 |
2015/03/20 | 726 | 727 | 708 | 727 | 3,100 |
2015/03/19 | 724 | 724 | 715 | 720 | 5,400 |
2015/03/18 | 723 | 724 | 715 | 724 | 3,000 |
2015/03/17 | 720 | 722 | 720 | 721 | 10,400 |
2015/03/16 | 710 | 719 | 710 | 719 | 8,100 |
2015/03/13 | 705 | 707 | 701 | 707 | 8,800 |
2015/03/12 | 708 | 713 | 703 | 709 | 6,600 |
2015/03/11 | 712 | 712 | 711 | 712 | 800 |
2015/03/10 | 703 | 715 | 703 | 715 | 4,900 |
2015/03/09 | 707 | 708 | 700 | 708 | 1,900 |
2015/03/06 | 707 | 717 | 706 | 707 | 6,700 |
2015/03/05 | 704 | 706 | 695 | 706 | 6,400 |
2015/03/04 | 700 | 704 | 699 | 704 | 800 |
2015/03/03 | 698 | 710 | 697 | 709 | 5,900 |
2015/03/02 | 687 | 695 | 686 | 695 | 5,200 |
2015/02/27 | 686 | 686 | 686 | 686 | 900 |
2015/02/26 | 690 | 695 | 684 | 687 | 5,100 |
2015/02/25 | 685 | 700 | 680 | 690 | 28,900 |
2015/02/24 | 680 | 685 | 680 | 685 | 6,000 |
2015/02/23 | 684 | 684 | 681 | 683 | 9,300 |
2015/02/20 | 678 | 685 | 678 | 683 | 13,300 |
2015/02/19 | 684 | 686 | 679 | 679 | 20,600 |
2015/02/18 | 689 | 690 | 682 | 682 | 10,800 |
2015/02/17 | 680 | 691 | 680 | 687 | 17,600 |
2015/02/16 | 697 | 697 | 681 | 684 | 8,500 |
2015/02/13 | 695 | 697 | 687 | 697 | 3,100 |
2015/02/12 | 690 | 695 | 690 | 695 | 800 |
2015/02/10 | 687 | 698 | 685 | 691 | 7,500 |
2015/02/09 | 693 | 693 | 690 | 692 | 4,900 |
2015/02/06 | 698 | 698 | 692 | 694 | 3,600 |
2015/02/05 | 690 | 711 | 689 | 693 | 27,800 |
2015/02/04 | 720 | 720 | 715 | 720 | 6,700 |
2015/02/03 | 715 | 720 | 710 | 720 | 6,900 |
2015/02/02 | 706 | 720 | 702 | 720 | 12,300 |
2015/01/30 | 704 | 711 | 704 | 711 | 1,200 |
2015/01/29 | 705 | 712 | 702 | 712 | 3,800 |
2015/01/28 | 703 | 710 | 703 | 705 | 3,300 |
2015/01/27 | 708 | 709 | 702 | 702 | 2,300 |
2015/01/26 | 712 | 712 | 700 | 707 | 2,300 |
2015/01/23 | 708 | 713 | 708 | 709 | 6,900 |
2015/01/22 | 709 | 710 | 709 | 710 | 3,900 |
2015/01/21 | 708 | 708 | 696 | 700 | 3,200 |
2015/01/20 | 714 | 718 | 704 | 715 | 8,500 |
2015/01/19 | 698 | 705 | 695 | 701 | 4,100 |
2015/01/16 | 704 | 710 | 691 | 698 | 2,900 |
2015/01/15 | 715 | 715 | 710 | 714 | 2,500 |
2015/01/14 | 700 | 721 | 697 | 718 | 6,000 |
2015/01/13 | 690 | 705 | 688 | 705 | 4,000 |
2015/01/09 | 700 | 707 | 692 | 692 | 5,800 |
2015/01/08 | 700 | 705 | 692 | 702 | 4,600 |
2015/01/07 | 684 | 700 | 684 | 684 | 5,600 |
2015/01/06 | 719 | 719 | 681 | 681 | 8,900 |
2015/01/05 | 718 | 720 | 712 | 720 | 5,500 |