6467 (株)ニチダイの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	542	542	542	542	300	542
2003-12-29	541	542	541	542	2,100	542
2003-12-26	540	540	540	540	400	540
2003-12-25	533	550	533	550	4,100	550
2003-12-24	532	532	532	532	1,000	532
2003-12-22	530	532	530	532	3,800	532
2003-12-19	560	560	560	560	9,500	560
2003-12-18	560	560	560	560	1,600	560
2003-12-17	560	560	560	560	1,800	560
2003-12-16	552	553	552	553	1,600	553
2003-12-15	542	542	542	542	100	542
2003-12-11	525	525	525	525	300	525
2003-12-10	540	540	538	538	3,000	538
2003-12-09	520	539	520	539	1,700	539
2003-12-05	528	528	528	528	200	528
2003-12-04	517	517	517	517	1,000	517
2003-12-02	540	540	540	540	1,200	540
2003-11-28	540	540	540	540	300	540
2003-11-27	550	550	550	550	900	550
2003-11-25	549	549	549	549	100	549
2003-11-21	550	560	550	560	1,500	560
2003-11-20	552	555	552	552	500	552
2003-11-19	551	552	551	552	2,500	552
2003-11-18	555	560	550	550	4,000	550
2003-11-17	550	550	545	545	5,700	545
2003-11-14	540	540	540	540	500	540
2003-11-13	550	550	540	540	300	540
2003-11-12	530	531	530	530	2,200	530
2003-11-11	540	540	500	500	1,400	500
2003-11-10	560	560	559	560	2,000	560
2003-11-05	559	560	559	560	1,500	560
2003-11-04	555	555	550	554	7,300	554
2003-10-31	551	551	550	550	800	550
2003-10-30	540	550	540	550	1,900	550
2003-10-29	541	541	522	522	2,500	522
2003-10-28	570	570	558	558	600	558
2003-10-27	580	590	580	590	700	590
2003-10-24	585	585	580	580	3,800	580
2003-10-23	590	590	590	590	200	590
2003-10-22	589	590	585	585	5,600	585
2003-10-21	590	590	590	590	200	590
2003-10-20	600	600	594	594	18,500	594
2003-10-17	600	600	600	600	8,300	600
2003-10-16	595	597	595	595	10,400	595
2003-10-15	576	600	576	595	23,700	595
2003-10-14	578	580	575	575	3,400	575
2003-10-10	580	580	580	580	3,100	580
2003-10-09	570	581	570	580	10,200	580
2003-10-08	551	560	551	555	300	555
2003-10-07	560	571	560	560	15,900	560
2003-10-06	560	560	546	550	8,500	550
2003-10-03	530	530	530	530	100	530
2003-10-02	530	530	530	530	8,400	530
2003-10-01	530	530	527	527	8,600	527
2003-09-30	530	530	530	530	1,700	530
2003-09-29	530	530	530	530	2,800	530
2003-09-25	527	527	525	525	600	525
2003-09-24	530	530	530	530	3,700	530
2003-09-22	548	548	530	540	3,600	540
2003-09-19	545	551	545	550	8,300	550
2003-09-18	540	540	525	540	5,100	540
2003-09-17	525	530	520	525	5,700	525
2003-09-16	526	528	525	525	11,100	525
2003-09-12	515	526	515	525	9,300	525
2003-09-11	528	530	515	515	9,600	515
2003-09-10	530	530	527	530	6,200	530
2003-09-09	530	539	526	526	4,900	526
2003-09-08	533	533	520	530	5,100	530
2003-09-05	539	539	539	539	100	539
2003-09-04	530	530	520	520	8,500	520
2003-09-03	535	540	529	540	8,800	540
2003-09-02	550	550	535	535	3,300	535
2003-09-01	546	546	546	546	1,800	546
2003-08-29	530	530	526	526	1,500	526
2003-08-28	526	526	526	526	1,000	526
2003-08-27	536	536	526	526	6,000	526
2003-08-26	539	539	536	536	500	536
2003-08-25	541	550	540	540	2,900	540
2003-08-22	540	540	530	530	1,300	530
2003-08-21	540	550	540	540	1,300	540
2003-08-20	530	550	530	550	1,400	550
2003-08-19	550	550	530	550	10,500	550
2003-08-18	550	550	525	525	3,800	525
2003-08-14	530	530	530	530	1,400	530
2003-08-13	530	530	530	530	1,000	530
2003-08-11	555	555	540	540	11,500	540
2003-08-06	550	550	550	550	600	550
2003-08-05	550	550	550	550	600	550
2003-08-04	560	560	550	550	2,500	550
2003-08-01	560	560	555	560	2,300	560
2003-07-31	570	575	560	570	7,500	570
2003-07-30	567	570	561	570	4,600	570
2003-07-25	561	561	561	561	400	561
2003-07-24	560	560	560	560	1,000	560
2003-07-23	570	571	570	570	1,200	570
2003-07-22	575	580	575	580	300	580
2003-07-18	590	600	569	569	20,100	569
2003-07-17	550	550	550	550	1,400	550
2003-07-16	580	580	550	550	1,100	550
2003-07-15	590	590	580	580	3,900	580
2003-07-14	599	599	599	599	1,000	599
2003-07-11	550	550	550	550	300	550
2003-07-10	584	584	570	570	5,000	570
2003-07-09	590	590	590	590	100	590
2003-07-08	591	591	591	591	200	591
2003-07-07	600	600	590	590	2,200	590
2003-07-03	600	600	580	600	14,300	600
2003-07-02	625	625	580	600	4,200	600
2003-07-01	569	570	569	569	3,300	569
2003-06-30	553	555	550	555	10,500	555
2003-06-27	560	560	551	551	5,800	551
2003-06-26	551	560	540	553	9,700	553
2003-06-25	565	565	555	555	3,300	555
2003-06-24	560	570	560	565	2,100	565
2003-06-23	570	575	570	570	6,100	570
2003-06-20	575	580	570	575	5,100	575
2003-06-19	555	575	555	575	1,900	575
2003-06-18	560	570	555	560	10,800	560
2003-06-17	560	561	552	560	2,000	560
2003-06-16	560	561	560	561	1,000	561
2003-06-13	558	559	555	558	4,200	558
2003-06-12	562	562	560	560	300	560
2003-06-11	562	562	560	560	3,600	560
2003-06-10	555	562	550	562	10,900	562
2003-06-09	552	552	552	552	100	552
2003-06-06	550	555	550	550	9,000	550
2003-06-05	550	550	545	550	3,400	550
2003-06-04	556	557	555	556	2,300	556
2003-06-03	550	560	550	556	9,800	556
2003-06-02	540	543	530	540	11,200	540
2003-05-30	538	544	530	540	7,400	540
2003-05-29	490	531	490	530	12,800	530
2003-05-28	500	500	480	485	5,100	485
2003-05-27	493	500	493	500	600	500
2003-05-26	505	510	500	500	22,000	500
2003-05-23	515	520	500	505	10,300	505
2003-05-22	510	510	510	510	100	510
2003-05-21	535	535	530	530	200	530
2003-05-20	559	560	530	530	7,800	530
2003-05-19	540	555	540	555	3,500	555
2003-05-16	560	560	550	550	900	550
2003-05-15	561	569	555	555	6,600	555
2003-05-14	560	560	560	560	300	560
2003-05-13	575	575	560	560	5,900	560
2003-05-12	570	580	565	575	16,500	575
2003-05-09	555	570	555	555	1,300	555
2003-05-08	585	590	570	570	15,700	570
2003-05-07	600	600	585	595	58,100	595
2003-05-06	590	600	585	600	53,200	600
2003-05-02	610	615	590	600	22,100	600
2003-05-01	590	605	560	600	162,000	600
2003-04-30	555	590	555	590	84,200	590
2003-04-28	550	555	550	555	2,900	555
2003-04-25	545	545	540	540	11,600	540
2003-04-24	560	560	545	551	5,600	551
2003-04-23	570	570	550	560	10,300	560
2003-04-22	580	583	570	580	89,600	580
2003-04-21	540	595	540	580	92,500	580
2003-04-18	515	530	505	530	37,000	530
2003-04-17	485	500	485	500	4,300	500
2003-04-16	470	472	470	470	38,200	470
2003-04-15	460	470	460	470	28,500	470
2003-04-14	450	460	450	460	61,400	460
2003-04-11	465	465	445	450	8,200	450
2003-04-10	470	470	465	465	32,000	465
2003-04-09	465	465	460	460	1,400	460
2003-04-08	460	460	460	460	2,000	460
2003-04-07	470	470	450	455	26,100	455
2003-04-04	475	475	470	475	5,000	475
2003-04-03	465	465	455	460	2,000	460
2003-04-02	470	480	470	470	26,600	470
2003-04-01	460	475	460	470	15,300	470
2003-03-31	460	470	460	470	29,400	470
2003-03-28	470	475	470	470	200	470
2003-03-27	460	465	460	460	6,700	460
2003-03-26	480	480	460	460	4,200	460
2003-03-25	490	490	480	490	4,200	490
2003-03-24	490	495	490	490	20,800	490
2003-03-20	495	495	480	480	1,900	480
2003-03-19	480	500	480	500	16,900	500
2003-03-18	500	500	490	490	9,000	490
2003-03-17	500	510	490	490	6,300	490
2003-03-14	500	500	490	495	31,200	495
2003-03-13	490	500	485	495	67,200	495
2003-03-12	485	485	485	485	200	485
2003-03-11	490	490	490	490	100	490
2003-03-10	485	490	485	490	18,000	490
2003-03-07	485	486	480	485	28,100	485
2003-03-06	486	486	483	485	6,300	485
2003-03-05	485	495	485	488	11,400	488
2003-03-04	490	490	480	480	43,500	480
2003-03-03	490	490	475	480	3,500	480
2003-02-28	485	485	485	485	100	485
2003-02-27	485	485	485	485	800	485
2003-02-26	490	490	490	490	9,900	490
2003-02-25	500	500	490	490	3,100	490
2003-02-24	485	485	485	485	14,000	485
2003-02-21	480	485	480	480	34,900	480
2003-02-20	485	485	475	480	28,500	480
2003-02-19	480	480	470	480	41,300	480
2003-02-18	485	490	480	480	38,800	480
2003-02-17	480	485	475	485	34,100	485
2003-02-14	484	490	475	475	61,300	475
2003-02-13	472	485	470	480	9,500	480
2003-02-12	470	475	470	470	5,300	470
2003-02-10	475	480	465	470	23,800	470
2003-02-07	490	490	480	488	4,200	488
2003-02-06	490	490	488	488	17,200	488
2003-02-05	478	500	478	490	10,700	490
2003-02-04	475	490	470	480	23,900	480
2003-02-03	470	470	469	469	2,300	469
2003-01-31	470	470	470	470	5,200	470
2003-01-30	470	475	470	470	3,000	470
2003-01-29	470	480	470	480	9,100	480
2003-01-28	480	480	480	480	2,000	480
2003-01-27	486	490	485	485	2,400	485
2003-01-24	490	505	485	486	26,900	486
2003-01-23	485	495	480	490	10,900	490
2003-01-22	485	485	485	485	800	485
2003-01-21	480	480	480	480	100	480
2003-01-20	495	500	475	480	11,000	480
2003-01-17	495	495	490	490	14,800	490
2003-01-16	495	495	495	495	100	495
2003-01-15	500	500	500	500	1,400	500
2003-01-14	495	495	495	495	5,400	495
2003-01-10	500	500	485	500	7,000	500
2003-01-09	500	500	500	500	4,100	500
2003-01-08	510	510	500	500	2,100	500
2003-01-07	510	510	510	510	1,700	510
2003-01-06	500	500	500	500	100	500

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6467 (株)ニチダイ の時系列データ [2003年度]

6467 (株)ニチダイの時系列データ [2003年度]