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 |
---|---|---|---|---|---|
2017/12/29 | 617 | 635 | 617 | 631 | 18,900 |
2017/12/28 | 613 | 617 | 610 | 615 | 15,400 |
2017/12/27 | 611 | 616 | 606 | 613 | 16,800 |
2017/12/26 | 626 | 626 | 603 | 611 | 56,600 |
2017/12/25 | 641 | 641 | 627 | 627 | 15,500 |
2017/12/22 | 652 | 652 | 640 | 641 | 15,600 |
2017/12/21 | 649 | 654 | 642 | 650 | 31,900 |
2017/12/20 | 663 | 663 | 641 | 641 | 34,300 |
2017/12/19 | 650 | 663 | 650 | 658 | 39,100 |
2017/12/18 | 645 | 653 | 642 | 646 | 17,400 |
2017/12/15 | 632 | 653 | 632 | 653 | 49,200 |
2017/12/14 | 620 | 636 | 620 | 633 | 29,800 |
2017/12/13 | 627 | 629 | 623 | 623 | 9,900 |
2017/12/12 | 615 | 635 | 615 | 627 | 38,000 |
2017/12/11 | 616 | 617 | 613 | 613 | 9,400 |
2017/12/08 | 614 | 614 | 610 | 611 | 5,500 |
2017/12/07 | 602 | 618 | 602 | 614 | 26,100 |
2017/12/06 | 613 | 613 | 600 | 601 | 16,500 |
2017/12/05 | 615 | 617 | 599 | 607 | 30,900 |
2017/12/04 | 631 | 640 | 618 | 621 | 22,000 |
2017/12/01 | 620 | 642 | 617 | 636 | 43,600 |
2017/11/30 | 628 | 629 | 618 | 622 | 11,900 |
2017/11/29 | 618 | 631 | 615 | 628 | 35,300 |
2017/11/28 | 617 | 619 | 610 | 610 | 9,300 |
2017/11/27 | 615 | 624 | 609 | 617 | 36,500 |
2017/11/24 | 604 | 616 | 604 | 610 | 25,100 |
2017/11/22 | 597 | 608 | 597 | 606 | 33,900 |
2017/11/21 | 587 | 604 | 586 | 599 | 36,600 |
2017/11/20 | 582 | 589 | 579 | 585 | 15,100 |
2017/11/17 | 585 | 586 | 580 | 582 | 32,100 |
2017/11/16 | 568 | 587 | 567 | 584 | 20,300 |
2017/11/15 | 585 | 591 | 567 | 568 | 42,200 |
2017/11/14 | 592 | 594 | 583 | 585 | 34,300 |
2017/11/13 | 603 | 603 | 578 | 594 | 47,500 |
2017/11/10 | 585 | 606 | 583 | 602 | 41,500 |
2017/11/09 | 635 | 648 | 565 | 587 | 171,300 |
2017/11/08 | 582 | 657 | 578 | 625 | 217,100 |
2017/11/07 | 575 | 582 | 570 | 575 | 24,000 |
2017/11/06 | 581 | 587 | 575 | 578 | 33,200 |
2017/11/02 | 579 | 588 | 575 | 581 | 26,900 |
2017/11/01 | 567 | 575 | 565 | 574 | 80,500 |
2017/10/31 | 565 | 587 | 562 | 587 | 47,100 |
2017/10/30 | 567 | 570 | 560 | 566 | 27,000 |
2017/10/27 | 565 | 577 | 549 | 561 | 82,000 |
2017/10/26 | 569 | 575 | 560 | 568 | 33,000 |
2017/10/25 | 576 | 595 | 567 | 578 | 68,200 |
2017/10/24 | 571 | 579 | 567 | 579 | 34,900 |
2017/10/23 | 567 | 574 | 565 | 568 | 20,100 |
2017/10/20 | 564 | 565 | 560 | 565 | 11,900 |
2017/10/19 | 564 | 570 | 562 | 566 | 29,000 |
2017/10/18 | 566 | 569 | 563 | 564 | 15,300 |
2017/10/17 | 565 | 566 | 559 | 566 | 14,700 |
2017/10/16 | 568 | 568 | 561 | 562 | 20,900 |
2017/10/13 | 561 | 569 | 561 | 568 | 25,000 |
2017/10/12 | 559 | 568 | 557 | 562 | 32,700 |
2017/10/11 | 560 | 570 | 554 | 556 | 31,700 |
2017/10/10 | 543 | 559 | 543 | 554 | 24,600 |
2017/10/06 | 552 | 559 | 544 | 544 | 28,200 |
2017/10/05 | 540 | 565 | 536 | 550 | 117,100 |
2017/10/04 | 544 | 544 | 541 | 542 | 8,300 |
2017/10/03 | 543 | 545 | 540 | 545 | 32,600 |
2017/10/02 | 550 | 550 | 542 | 543 | 7,000 |
2017/09/29 | 545 | 547 | 544 | 544 | 15,800 |
2017/09/28 | 547 | 547 | 539 | 545 | 7,500 |
2017/09/27 | 539 | 545 | 534 | 537 | 13,600 |
2017/09/26 | 556 | 556 | 542 | 542 | 15,000 |
2017/09/25 | 549 | 557 | 548 | 553 | 8,300 |
2017/09/22 | 550 | 552 | 546 | 551 | 5,400 |
2017/09/21 | 547 | 553 | 547 | 548 | 4,000 |
2017/09/20 | 546 | 551 | 545 | 548 | 34,900 |
2017/09/19 | 555 | 556 | 552 | 556 | 11,300 |
2017/09/15 | 554 | 555 | 548 | 551 | 4,300 |
2017/09/14 | 550 | 555 | 546 | 552 | 6,000 |
2017/09/13 | 555 | 555 | 549 | 550 | 12,100 |
2017/09/12 | 542 | 555 | 537 | 545 | 20,100 |
2017/09/11 | 532 | 543 | 531 | 535 | 13,900 |
2017/09/08 | 534 | 538 | 532 | 537 | 6,700 |
2017/09/07 | 529 | 537 | 526 | 531 | 7,300 |
2017/09/06 | 521 | 533 | 512 | 529 | 20,600 |
2017/09/05 | 551 | 551 | 532 | 532 | 27,200 |
2017/09/04 | 570 | 570 | 553 | 555 | 33,700 |
2017/09/01 | 543 | 578 | 541 | 564 | 96,500 |
2017/08/31 | 540 | 540 | 528 | 538 | 8,700 |
2017/08/30 | 536 | 539 | 534 | 534 | 5,600 |
2017/08/29 | 537 | 539 | 533 | 539 | 3,400 |
2017/08/28 | 538 | 539 | 536 | 539 | 8,400 |
2017/08/25 | 536 | 545 | 533 | 533 | 30,600 |
2017/08/24 | 529 | 529 | 525 | 529 | 7,100 |
2017/08/23 | 520 | 525 | 517 | 523 | 23,600 |
2017/08/22 | 518 | 519 | 518 | 518 | 3,700 |
2017/08/21 | 518 | 519 | 515 | 515 | 7,800 |
2017/08/18 | 518 | 518 | 509 | 518 | 3,800 |
2017/08/17 | 511 | 514 | 510 | 514 | 2,400 |
2017/08/16 | 512 | 516 | 501 | 510 | 11,500 |
2017/08/15 | 511 | 515 | 510 | 515 | 2,700 |
2017/08/14 | 508 | 512 | 500 | 510 | 12,500 |
2017/08/10 | 512 | 518 | 512 | 518 | 1,200 |
2017/08/09 | 523 | 523 | 510 | 511 | 8,000 |
2017/08/08 | 518 | 525 | 515 | 519 | 21,200 |
2017/08/07 | 514 | 515 | 512 | 515 | 2,100 |
2017/08/04 | 510 | 514 | 510 | 514 | 6,000 |
2017/08/03 | 511 | 511 | 501 | 511 | 17,800 |
2017/08/02 | 525 | 529 | 504 | 511 | 85,200 |
2017/08/01 | 524 | 525 | 519 | 525 | 20,100 |
2017/07/31 | 518 | 520 | 518 | 520 | 1,200 |
2017/07/28 | 518 | 520 | 518 | 518 | 2,500 |
2017/07/27 | 516 | 521 | 516 | 520 | 9,300 |
2017/07/26 | 516 | 518 | 515 | 515 | 600 |
2017/07/25 | 516 | 518 | 516 | 518 | 2,400 |
2017/07/24 | 514 | 514 | 512 | 512 | 1,500 |
2017/07/21 | 516 | 520 | 511 | 513 | 7,700 |
2017/07/20 | 511 | 514 | 510 | 514 | 4,400 |
2017/07/19 | 516 | 516 | 510 | 512 | 29,100 |
2017/07/18 | 511 | 515 | 510 | 514 | 9,600 |
2017/07/14 | 509 | 512 | 509 | 512 | 3,000 |
2017/07/13 | 509 | 512 | 507 | 508 | 5,700 |
2017/07/12 | 511 | 511 | 508 | 508 | 7,000 |
2017/07/11 | 514 | 514 | 514 | 514 | 700 |
2017/07/10 | 514 | 514 | 514 | 514 | 3,300 |
2017/07/07 | 512 | 515 | 505 | 505 | 14,300 |
2017/07/06 | 516 | 516 | 512 | 512 | 2,500 |
2017/07/05 | 513 | 516 | 513 | 516 | 2,200 |
2017/07/04 | 517 | 517 | 512 | 512 | 3,600 |
2017/07/03 | 515 | 517 | 514 | 516 | 4,900 |
2017/06/30 | 510 | 513 | 510 | 510 | 6,600 |
2017/06/29 | 512 | 512 | 509 | 510 | 3,500 |
2017/06/28 | 510 | 512 | 508 | 508 | 15,200 |
2017/06/27 | 509 | 511 | 506 | 510 | 3,600 |
2017/06/26 | 508 | 509 | 506 | 509 | 3,600 |
2017/06/23 | 506 | 509 | 503 | 508 | 5,100 |
2017/06/22 | 507 | 507 | 507 | 507 | 300 |
2017/06/21 | 509 | 509 | 503 | 507 | 5,400 |
2017/06/20 | 509 | 509 | 505 | 509 | 2,600 |
2017/06/19 | 504 | 509 | 504 | 504 | 2,800 |
2017/06/16 | 506 | 506 | 504 | 504 | 4,900 |
2017/06/15 | 507 | 509 | 507 | 509 | 1,100 |
2017/06/14 | 509 | 509 | 507 | 507 | 2,000 |
2017/06/13 | 507 | 510 | 507 | 509 | 2,200 |
2017/06/12 | 508 | 510 | 507 | 507 | 5,000 |
2017/06/09 | 506 | 508 | 506 | 508 | 1,500 |
2017/06/08 | 508 | 508 | 506 | 507 | 2,000 |
2017/06/07 | 503 | 510 | 503 | 508 | 3,300 |
2017/06/06 | 503 | 510 | 503 | 508 | 5,200 |
2017/06/05 | 510 | 510 | 507 | 510 | 600 |
2017/06/02 | 508 | 514 | 506 | 511 | 6,600 |
2017/06/01 | 513 | 513 | 501 | 508 | 3,200 |
2017/05/31 | 505 | 514 | 505 | 514 | 2,800 |
2017/05/30 | 510 | 514 | 510 | 511 | 1,100 |
2017/05/29 | 515 | 515 | 509 | 509 | 4,200 |
2017/05/26 | 510 | 513 | 509 | 513 | 900 |
2017/05/25 | 505 | 514 | 505 | 513 | 4,000 |
2017/05/24 | 505 | 509 | 505 | 509 | 800 |
2017/05/23 | 510 | 514 | 506 | 509 | 3,800 |
2017/05/22 | 504 | 510 | 504 | 510 | 3,300 |
2017/05/19 | 500 | 510 | 500 | 500 | 5,600 |
2017/05/18 | 508 | 508 | 496 | 500 | 8,000 |
2017/05/17 | 510 | 510 | 505 | 510 | 5,100 |
2017/05/16 | 510 | 512 | 508 | 508 | 3,200 |
2017/05/15 | 513 | 513 | 507 | 508 | 4,400 |
2017/05/12 | 508 | 515 | 507 | 509 | 4,600 |
2017/05/11 | 510 | 516 | 510 | 511 | 3,500 |
2017/05/10 | 508 | 510 | 505 | 510 | 6,400 |
2017/05/09 | 511 | 515 | 510 | 511 | 6,000 |
2017/05/08 | 515 | 516 | 511 | 511 | 14,000 |
2017/05/02 | 534 | 534 | 512 | 517 | 24,500 |
2017/05/01 | 535 | 538 | 534 | 538 | 8,000 |
2017/04/28 | 523 | 536 | 523 | 530 | 24,400 |
2017/04/27 | 521 | 521 | 510 | 519 | 1,200 |
2017/04/26 | 515 | 515 | 512 | 515 | 300 |
2017/04/25 | 515 | 515 | 512 | 512 | 400 |
2017/04/24 | 518 | 518 | 510 | 510 | 4,800 |
2017/04/21 | 505 | 523 | 505 | 507 | 3,000 |
2017/04/20 | 500 | 500 | 500 | 500 | 1,500 |
2017/04/19 | 487 | 495 | 487 | 495 | 2,100 |
2017/04/18 | 490 | 491 | 486 | 487 | 4,200 |
2017/04/17 | 480 | 486 | 477 | 484 | 10,200 |
2017/04/14 | 480 | 484 | 476 | 480 | 6,000 |
2017/04/13 | 485 | 485 | 475 | 484 | 8,800 |
2017/04/12 | 493 | 495 | 490 | 490 | 3,300 |
2017/04/11 | 506 | 510 | 499 | 499 | 2,600 |
2017/04/10 | 501 | 501 | 496 | 498 | 3,600 |
2017/04/07 | 490 | 502 | 490 | 502 | 9,100 |
2017/04/06 | 507 | 507 | 496 | 498 | 1,500 |
2017/04/05 | 505 | 510 | 501 | 501 | 6,500 |
2017/04/04 | 514 | 515 | 506 | 506 | 5,300 |
2017/04/03 | 513 | 513 | 505 | 511 | 6,900 |
2017/03/31 | 529 | 529 | 522 | 522 | 5,500 |
2017/03/30 | 525 | 526 | 525 | 526 | 1,400 |
2017/03/29 | 530 | 530 | 520 | 530 | 1,600 |
2017/03/28 | 533 | 538 | 532 | 537 | 10,500 |
2017/03/27 | 528 | 533 | 528 | 531 | 6,600 |
2017/03/24 | 534 | 535 | 529 | 533 | 1,800 |
2017/03/23 | 525 | 536 | 525 | 527 | 7,500 |
2017/03/22 | 529 | 531 | 526 | 526 | 3,400 |
2017/03/21 | 528 | 531 | 528 | 530 | 7,600 |
2017/03/17 | 530 | 533 | 530 | 531 | 1,500 |
2017/03/16 | 538 | 538 | 529 | 530 | 3,800 |
2017/03/15 | 534 | 537 | 534 | 536 | 5,000 |
2017/03/14 | 529 | 536 | 528 | 533 | 6,500 |
2017/03/13 | 530 | 533 | 529 | 529 | 5,900 |
2017/03/10 | 533 | 537 | 526 | 532 | 10,400 |
2017/03/09 | 530 | 531 | 527 | 530 | 2,300 |
2017/03/08 | 529 | 534 | 529 | 530 | 3,100 |
2017/03/07 | 530 | 534 | 526 | 528 | 6,200 |
2017/03/06 | 533 | 538 | 530 | 530 | 2,400 |
2017/03/03 | 530 | 533 | 530 | 531 | 2,800 |
2017/03/02 | 534 | 534 | 529 | 530 | 5,000 |
2017/03/01 | 535 | 535 | 529 | 529 | 5,200 |
2017/02/28 | 530 | 532 | 528 | 528 | 9,800 |
2017/02/27 | 531 | 535 | 530 | 533 | 6,500 |
2017/02/24 | 536 | 536 | 532 | 534 | 2,100 |
2017/02/23 | 530 | 536 | 530 | 536 | 7,200 |
2017/02/22 | 532 | 536 | 531 | 531 | 5,300 |
2017/02/21 | 535 | 535 | 532 | 532 | 4,700 |
2017/02/20 | 535 | 536 | 533 | 533 | 3,600 |
2017/02/17 | 535 | 535 | 532 | 535 | 1,600 |
2017/02/16 | 538 | 538 | 531 | 535 | 9,700 |
2017/02/15 | 536 | 536 | 536 | 536 | 1,000 |
2017/02/14 | 534 | 536 | 532 | 532 | 5,400 |
2017/02/13 | 536 | 536 | 530 | 534 | 3,800 |
2017/02/10 | 533 | 537 | 533 | 533 | 3,500 |
2017/02/09 | 533 | 538 | 533 | 534 | 4,200 |
2017/02/08 | 535 | 535 | 533 | 533 | 700 |
2017/02/07 | 529 | 534 | 526 | 533 | 2,900 |
2017/02/06 | 526 | 532 | 526 | 532 | 1,000 |
2017/02/03 | 529 | 536 | 526 | 528 | 7,100 |
2017/02/02 | 535 | 535 | 529 | 535 | 2,900 |
2017/02/01 | 535 | 536 | 520 | 536 | 7,200 |
2017/01/31 | 533 | 542 | 532 | 538 | 12,600 |
2017/01/30 | 543 | 545 | 536 | 543 | 6,400 |
2017/01/27 | 542 | 546 | 541 | 543 | 2,700 |
2017/01/26 | 541 | 546 | 539 | 546 | 12,500 |
2017/01/25 | 540 | 546 | 540 | 541 | 12,100 |
2017/01/24 | 531 | 546 | 531 | 539 | 14,900 |
2017/01/23 | 542 | 542 | 536 | 536 | 6,000 |
2017/01/20 | 538 | 538 | 526 | 536 | 9,100 |
2017/01/19 | 536 | 538 | 530 | 538 | 4,700 |
2017/01/18 | 539 | 541 | 527 | 536 | 15,700 |
2017/01/17 | 544 | 544 | 532 | 536 | 5,600 |
2017/01/16 | 550 | 552 | 540 | 540 | 12,500 |
2017/01/13 | 530 | 552 | 530 | 545 | 46,500 |
2017/01/12 | 515 | 542 | 512 | 531 | 23,100 |
2017/01/11 | 510 | 512 | 508 | 512 | 4,000 |
2017/01/10 | 501 | 512 | 501 | 510 | 16,700 |
2017/01/06 | 501 | 503 | 496 | 501 | 6,800 |
2017/01/05 | 500 | 501 | 500 | 500 | 7,200 |
2017/01/04 | 492 | 502 | 491 | 496 | 21,200 |