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 |
---|---|---|---|---|---|
2019/12/30 | 720 | 723 | 715 | 716 | 9,500 |
2019/12/27 | 706 | 715 | 706 | 713 | 11,400 |
2019/12/26 | 705 | 711 | 703 | 706 | 19,400 |
2019/12/25 | 715 | 715 | 704 | 705 | 28,100 |
2019/12/24 | 710 | 715 | 708 | 715 | 16,700 |
2019/12/23 | 731 | 734 | 709 | 710 | 28,600 |
2019/12/20 | 714 | 728 | 714 | 725 | 36,800 |
2019/12/19 | 710 | 715 | 710 | 713 | 22,500 |
2019/12/18 | 714 | 722 | 710 | 710 | 26,500 |
2019/12/17 | 716 | 730 | 705 | 709 | 46,600 |
2019/12/16 | 722 | 731 | 718 | 724 | 33,200 |
2019/12/13 | 730 | 737 | 725 | 728 | 35,100 |
2019/12/12 | 742 | 742 | 722 | 728 | 42,400 |
2019/12/11 | 750 | 756 | 734 | 740 | 76,200 |
2019/12/10 | 789 | 790 | 730 | 743 | 168,700 |
2019/12/09 | 810 | 814 | 755 | 789 | 164,800 |
2019/12/06 | 851 | 872 | 783 | 790 | 1,161,900 |
2019/12/05 | 720 | 776 | 703 | 776 | 639,600 |
2019/12/04 | 670 | 677 | 666 | 676 | 26,900 |
2019/12/03 | 650 | 679 | 648 | 669 | 66,000 |
2019/12/02 | 635 | 645 | 635 | 645 | 19,800 |
2019/11/29 | 641 | 641 | 636 | 636 | 10,600 |
2019/11/28 | 640 | 641 | 635 | 640 | 13,000 |
2019/11/27 | 637 | 640 | 635 | 636 | 20,300 |
2019/11/26 | 640 | 642 | 635 | 636 | 12,100 |
2019/11/25 | 633 | 639 | 633 | 639 | 7,700 |
2019/11/22 | 635 | 637 | 634 | 635 | 9,300 |
2019/11/21 | 632 | 632 | 630 | 632 | 3,200 |
2019/11/20 | 633 | 634 | 632 | 632 | 3,100 |
2019/11/19 | 637 | 637 | 630 | 632 | 8,500 |
2019/11/18 | 634 | 635 | 629 | 635 | 4,700 |
2019/11/15 | 627 | 634 | 626 | 634 | 15,000 |
2019/11/14 | 630 | 630 | 626 | 626 | 6,400 |
2019/11/13 | 635 | 636 | 627 | 628 | 12,300 |
2019/11/12 | 634 | 637 | 632 | 635 | 6,300 |
2019/11/11 | 642 | 644 | 629 | 632 | 22,700 |
2019/11/08 | 642 | 645 | 639 | 642 | 12,500 |
2019/11/07 | 631 | 641 | 630 | 640 | 13,000 |
2019/11/06 | 633 | 634 | 628 | 628 | 18,600 |
2019/11/05 | 635 | 638 | 628 | 628 | 15,200 |
2019/11/01 | 633 | 633 | 627 | 628 | 24,500 |
2019/10/31 | 634 | 644 | 634 | 639 | 29,500 |
2019/10/30 | 634 | 635 | 626 | 626 | 25,600 |
2019/10/29 | 635 | 635 | 625 | 628 | 15,800 |
2019/10/28 | 627 | 630 | 623 | 625 | 18,700 |
2019/10/25 | 628 | 628 | 622 | 627 | 14,300 |
2019/10/24 | 625 | 630 | 625 | 627 | 11,000 |
2019/10/23 | 624 | 627 | 624 | 624 | 13,000 |
2019/10/21 | 624 | 628 | 623 | 625 | 15,000 |
2019/10/18 | 632 | 634 | 629 | 630 | 6,500 |
2019/10/17 | 635 | 635 | 630 | 633 | 10,600 |
2019/10/16 | 636 | 637 | 629 | 630 | 5,600 |
2019/10/15 | 622 | 635 | 622 | 631 | 11,800 |
2019/10/11 | 624 | 628 | 620 | 621 | 8,200 |
2019/10/10 | 623 | 626 | 623 | 624 | 3,300 |
2019/10/09 | 622 | 623 | 621 | 622 | 1,300 |
2019/10/08 | 621 | 625 | 618 | 622 | 9,200 |
2019/10/07 | 627 | 627 | 622 | 623 | 3,900 |
2019/10/04 | 627 | 629 | 625 | 625 | 700 |
2019/10/03 | 626 | 626 | 623 | 625 | 1,800 |
2019/10/02 | 629 | 631 | 626 | 626 | 2,900 |
2019/10/01 | 630 | 632 | 624 | 627 | 1,700 |
2019/09/30 | 630 | 630 | 623 | 625 | 3,600 |
2019/09/27 | 633 | 633 | 622 | 626 | 4,700 |
2019/09/26 | 633 | 640 | 631 | 633 | 8,000 |
2019/09/25 | 638 | 638 | 628 | 634 | 7,900 |
2019/09/24 | 628 | 637 | 628 | 634 | 8,100 |
2019/09/20 | 628 | 633 | 627 | 628 | 7,400 |
2019/09/19 | 638 | 639 | 636 | 638 | 4,000 |
2019/09/18 | 638 | 639 | 629 | 638 | 8,700 |
2019/09/17 | 634 | 642 | 633 | 636 | 2,400 |
2019/09/13 | 628 | 645 | 628 | 634 | 10,000 |
2019/09/12 | 626 | 635 | 626 | 627 | 7,200 |
2019/09/11 | 617 | 626 | 617 | 626 | 6,800 |
2019/09/10 | 613 | 621 | 611 | 620 | 13,300 |
2019/09/09 | 613 | 613 | 606 | 611 | 5,700 |
2019/09/06 | 613 | 616 | 611 | 613 | 6,600 |
2019/09/05 | 613 | 619 | 610 | 612 | 6,300 |
2019/09/04 | 609 | 614 | 605 | 613 | 5,800 |
2019/09/03 | 616 | 619 | 609 | 615 | 10,200 |
2019/09/02 | 608 | 616 | 605 | 612 | 7,800 |
2019/08/30 | 609 | 617 | 609 | 611 | 5,600 |
2019/08/29 | 619 | 619 | 611 | 613 | 2,600 |
2019/08/28 | 619 | 620 | 610 | 614 | 5,000 |
2019/08/27 | 620 | 621 | 615 | 619 | 5,000 |
2019/08/26 | 603 | 622 | 602 | 615 | 5,600 |
2019/08/23 | 612 | 618 | 612 | 613 | 2,100 |
2019/08/22 | 619 | 623 | 600 | 614 | 13,400 |
2019/08/21 | 611 | 625 | 611 | 624 | 5,400 |
2019/08/20 | 624 | 624 | 616 | 620 | 5,800 |
2019/08/19 | 613 | 621 | 613 | 620 | 2,200 |
2019/08/16 | 611 | 615 | 610 | 612 | 1,500 |
2019/08/15 | 600 | 621 | 600 | 612 | 14,800 |
2019/08/14 | 625 | 628 | 622 | 626 | 8,300 |
2019/08/13 | 625 | 629 | 624 | 625 | 2,800 |
2019/08/09 | 634 | 634 | 623 | 627 | 6,300 |
2019/08/08 | 625 | 633 | 621 | 627 | 6,400 |
2019/08/07 | 633 | 633 | 625 | 626 | 2,200 |
2019/08/06 | 617 | 633 | 615 | 633 | 14,100 |
2019/08/05 | 641 | 644 | 626 | 632 | 11,200 |
2019/08/02 | 641 | 651 | 635 | 641 | 16,000 |
2019/08/01 | 653 | 666 | 652 | 664 | 16,000 |
2019/07/31 | 662 | 672 | 661 | 662 | 5,300 |
2019/07/30 | 665 | 670 | 665 | 670 | 2,800 |
2019/07/29 | 662 | 674 | 658 | 664 | 8,400 |
2019/07/26 | 673 | 673 | 664 | 664 | 7,900 |
2019/07/25 | 670 | 676 | 670 | 671 | 3,300 |
2019/07/24 | 672 | 676 | 671 | 671 | 4,800 |
2019/07/23 | 673 | 675 | 664 | 668 | 7,900 |
2019/07/22 | 671 | 677 | 666 | 671 | 17,100 |
2019/07/19 | 666 | 672 | 666 | 671 | 11,900 |
2019/07/18 | 671 | 671 | 659 | 664 | 14,100 |
2019/07/17 | 668 | 676 | 664 | 671 | 9,500 |
2019/07/16 | 666 | 677 | 657 | 666 | 16,800 |
2019/07/12 | 670 | 715 | 666 | 666 | 120,600 |
2019/07/11 | 664 | 668 | 659 | 665 | 17,600 |
2019/07/10 | 662 | 668 | 661 | 668 | 9,300 |
2019/07/09 | 659 | 667 | 655 | 662 | 9,700 |
2019/07/08 | 653 | 662 | 649 | 662 | 7,700 |
2019/07/05 | 649 | 651 | 641 | 648 | 12,500 |
2019/07/04 | 646 | 650 | 638 | 650 | 11,700 |
2019/07/03 | 641 | 648 | 639 | 643 | 11,200 |
2019/07/02 | 635 | 639 | 630 | 636 | 9,900 |
2019/07/01 | 638 | 640 | 632 | 635 | 8,900 |
2019/06/28 | 629 | 632 | 626 | 631 | 5,400 |
2019/06/27 | 626 | 632 | 625 | 628 | 7,900 |
2019/06/26 | 626 | 631 | 620 | 626 | 8,200 |
2019/06/25 | 624 | 632 | 624 | 629 | 8,100 |
2019/06/24 | 636 | 636 | 627 | 629 | 4,200 |
2019/06/21 | 623 | 630 | 622 | 628 | 9,900 |
2019/06/20 | 627 | 627 | 620 | 623 | 25,400 |
2019/06/19 | 626 | 634 | 624 | 624 | 11,100 |
2019/06/18 | 645 | 647 | 620 | 621 | 27,300 |
2019/06/17 | 650 | 650 | 640 | 649 | 6,700 |
2019/06/14 | 643 | 649 | 642 | 647 | 4,500 |
2019/06/13 | 658 | 658 | 640 | 645 | 16,600 |
2019/06/12 | 649 | 658 | 649 | 656 | 7,600 |
2019/06/11 | 645 | 675 | 644 | 644 | 37,600 |
2019/06/10 | 631 | 643 | 631 | 640 | 10,900 |
2019/06/07 | 631 | 634 | 629 | 631 | 7,000 |
2019/06/06 | 628 | 634 | 627 | 629 | 16,300 |
2019/06/05 | 627 | 637 | 627 | 632 | 16,100 |
2019/06/04 | 623 | 627 | 622 | 627 | 5,800 |
2019/06/03 | 631 | 631 | 618 | 627 | 21,700 |
2019/05/31 | 636 | 641 | 631 | 633 | 11,400 |
2019/05/30 | 629 | 643 | 629 | 639 | 6,400 |
2019/05/29 | 636 | 640 | 633 | 639 | 8,600 |
2019/05/28 | 632 | 648 | 632 | 634 | 25,300 |
2019/05/27 | 638 | 638 | 628 | 633 | 9,600 |
2019/05/24 | 630 | 632 | 623 | 630 | 20,700 |
2019/05/23 | 634 | 637 | 628 | 634 | 10,400 |
2019/05/22 | 642 | 642 | 633 | 634 | 8,100 |
2019/05/21 | 633 | 635 | 627 | 632 | 11,800 |
2019/05/20 | 644 | 644 | 631 | 637 | 14,100 |
2019/05/17 | 632 | 639 | 631 | 634 | 11,500 |
2019/05/16 | 634 | 640 | 626 | 630 | 33,700 |
2019/05/15 | 633 | 639 | 627 | 635 | 23,800 |
2019/05/14 | 629 | 635 | 624 | 629 | 32,200 |
2019/05/13 | 681 | 681 | 645 | 649 | 42,400 |
2019/05/10 | 679 | 691 | 668 | 671 | 32,100 |
2019/05/09 | 695 | 700 | 678 | 683 | 102,000 |
2019/05/08 | 763 | 766 | 744 | 755 | 52,300 |
2019/05/07 | 743 | 763 | 739 | 761 | 41,800 |
2019/04/26 | 729 | 739 | 726 | 735 | 21,100 |
2019/04/25 | 727 | 734 | 725 | 733 | 19,700 |
2019/04/24 | 726 | 732 | 722 | 722 | 28,000 |
2019/04/23 | 740 | 740 | 729 | 729 | 22,000 |
2019/04/22 | 731 | 749 | 731 | 731 | 27,600 |
2019/04/19 | 728 | 737 | 728 | 735 | 18,000 |
2019/04/18 | 729 | 730 | 724 | 728 | 22,400 |
2019/04/17 | 729 | 735 | 728 | 730 | 6,200 |
2019/04/16 | 724 | 735 | 724 | 728 | 20,200 |
2019/04/15 | 727 | 736 | 725 | 732 | 17,400 |
2019/04/12 | 733 | 733 | 721 | 724 | 12,700 |
2019/04/11 | 730 | 733 | 726 | 733 | 10,800 |
2019/04/10 | 725 | 734 | 724 | 731 | 16,500 |
2019/04/09 | 734 | 739 | 728 | 735 | 9,500 |
2019/04/08 | 727 | 737 | 727 | 734 | 13,500 |
2019/04/05 | 728 | 739 | 727 | 731 | 21,900 |
2019/04/04 | 737 | 741 | 731 | 731 | 9,800 |
2019/04/03 | 728 | 739 | 725 | 731 | 18,700 |
2019/04/02 | 747 | 749 | 727 | 731 | 16,200 |
2019/04/01 | 739 | 748 | 737 | 737 | 16,700 |
2019/03/29 | 741 | 743 | 734 | 735 | 15,300 |
2019/03/28 | 737 | 740 | 733 | 740 | 8,500 |
2019/03/27 | 727 | 754 | 727 | 744 | 22,500 |
2019/03/26 | 735 | 741 | 735 | 737 | 20,700 |
2019/03/25 | 727 | 738 | 711 | 736 | 19,600 |
2019/03/22 | 744 | 748 | 736 | 737 | 11,600 |
2019/03/20 | 723 | 741 | 722 | 732 | 22,000 |
2019/03/19 | 732 | 732 | 719 | 720 | 7,300 |
2019/03/18 | 726 | 733 | 715 | 718 | 17,600 |
2019/03/15 | 735 | 739 | 723 | 723 | 28,500 |
2019/03/14 | 755 | 758 | 739 | 739 | 17,700 |
2019/03/13 | 765 | 765 | 747 | 751 | 12,200 |
2019/03/12 | 758 | 778 | 754 | 755 | 21,200 |
2019/03/11 | 761 | 763 | 749 | 752 | 14,400 |
2019/03/08 | 757 | 763 | 750 | 750 | 33,700 |
2019/03/07 | 787 | 790 | 759 | 771 | 31,000 |
2019/03/06 | 788 | 792 | 776 | 787 | 22,000 |
2019/03/05 | 787 | 790 | 778 | 787 | 20,300 |
2019/03/04 | 796 | 796 | 784 | 787 | 15,400 |
2019/03/01 | 779 | 790 | 779 | 782 | 9,300 |
2019/02/28 | 785 | 791 | 779 | 782 | 33,000 |
2019/02/27 | 786 | 791 | 782 | 787 | 19,300 |
2019/02/26 | 799 | 801 | 785 | 788 | 25,200 |
2019/02/25 | 790 | 800 | 780 | 798 | 29,700 |
2019/02/22 | 788 | 793 | 768 | 777 | 43,400 |
2019/02/21 | 794 | 804 | 788 | 788 | 21,700 |
2019/02/20 | 793 | 797 | 783 | 793 | 20,300 |
2019/02/19 | 781 | 798 | 776 | 793 | 25,800 |
2019/02/18 | 780 | 785 | 778 | 778 | 19,100 |
2019/02/15 | 779 | 784 | 770 | 782 | 18,900 |
2019/02/14 | 791 | 793 | 778 | 781 | 11,300 |
2019/02/13 | 790 | 790 | 777 | 789 | 26,200 |
2019/02/12 | 790 | 797 | 769 | 778 | 53,700 |
2019/02/08 | 782 | 794 | 773 | 789 | 46,000 |
2019/02/07 | 795 | 800 | 788 | 788 | 39,800 |
2019/02/06 | 798 | 800 | 793 | 798 | 35,600 |
2019/02/05 | 809 | 813 | 793 | 796 | 59,000 |
2019/02/04 | 818 | 819 | 783 | 803 | 177,000 |
2019/02/01 | 810 | 860 | 807 | 860 | 183,300 |
2019/01/31 | 785 | 800 | 776 | 800 | 53,000 |
2019/01/30 | 786 | 790 | 770 | 770 | 25,500 |
2019/01/29 | 790 | 805 | 773 | 790 | 29,700 |
2019/01/28 | 806 | 816 | 796 | 796 | 40,400 |
2019/01/25 | 780 | 811 | 777 | 804 | 66,700 |
2019/01/24 | 764 | 786 | 758 | 780 | 32,000 |
2019/01/23 | 761 | 769 | 750 | 760 | 26,600 |
2019/01/22 | 783 | 786 | 768 | 771 | 22,800 |
2019/01/21 | 803 | 807 | 779 | 784 | 54,400 |
2019/01/18 | 790 | 797 | 775 | 795 | 44,800 |
2019/01/17 | 749 | 796 | 747 | 788 | 61,700 |
2019/01/16 | 737 | 747 | 731 | 747 | 27,400 |
2019/01/15 | 718 | 753 | 714 | 743 | 33,600 |
2019/01/11 | 704 | 717 | 697 | 709 | 24,900 |
2019/01/10 | 720 | 721 | 689 | 703 | 49,700 |
2019/01/09 | 711 | 727 | 703 | 715 | 37,500 |
2019/01/08 | 692 | 716 | 692 | 714 | 40,600 |
2019/01/07 | 696 | 707 | 685 | 691 | 64,500 |
2019/01/04 | 671 | 675 | 653 | 666 | 38,900 |