6467 (株)ニチダイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 517 | 523 | 517 | 522 | 6,300 | 522 |
| 2015-12-29 | 513 | 517 | 512 | 517 | 10,500 | 517 |
| 2015-12-28 | 506 | 510 | 503 | 508 | 6,600 | 508 |
| 2015-12-25 | 509 | 509 | 500 | 500 | 50,600 | 500 |
| 2015-12-24 | 505 | 511 | 505 | 510 | 18,500 | 510 |
| 2015-12-22 | 511 | 515 | 510 | 510 | 9,500 | 510 |
| 2015-12-21 | 515 | 518 | 509 | 518 | 17,600 | 518 |
| 2015-12-18 | 517 | 519 | 514 | 514 | 33,100 | 514 |
| 2015-12-17 | 523 | 523 | 514 | 517 | 13,900 | 517 |
| 2015-12-16 | 523 | 524 | 512 | 513 | 51,200 | 513 |
| 2015-12-15 | 528 | 529 | 522 | 523 | 25,200 | 523 |
| 2015-12-14 | 531 | 531 | 527 | 528 | 26,100 | 528 |
| 2015-12-11 | 531 | 535 | 531 | 534 | 13,700 | 534 |
| 2015-12-10 | 530 | 538 | 530 | 531 | 15,500 | 531 |
| 2015-12-09 | 533 | 534 | 530 | 530 | 20,000 | 530 |
| 2015-12-08 | 533 | 535 | 531 | 533 | 24,300 | 533 |
| 2015-12-07 | 538 | 539 | 531 | 532 | 37,000 | 532 |
| 2015-12-04 | 539 | 540 | 535 | 538 | 27,700 | 538 |
| 2015-12-03 | 545 | 545 | 538 | 541 | 51,200 | 541 |
| 2015-12-02 | 544 | 545 | 542 | 542 | 28,800 | 542 |
| 2015-12-01 | 546 | 547 | 545 | 545 | 18,000 | 545 |
| 2015-11-30 | 546 | 549 | 545 | 545 | 12,700 | 545 |
| 2015-11-27 | 549 | 549 | 545 | 546 | 4,900 | 546 |
| 2015-11-26 | 550 | 550 | 545 | 546 | 9,300 | 546 |
| 2015-11-25 | 548 | 560 | 546 | 546 | 30,800 | 546 |
| 2015-11-24 | 550 | 550 | 545 | 550 | 33,300 | 550 |
| 2015-11-20 | 548 | 548 | 545 | 548 | 7,600 | 548 |
| 2015-11-19 | 545 | 550 | 545 | 548 | 21,200 | 548 |
| 2015-11-18 | 546 | 547 | 543 | 545 | 23,700 | 545 |
| 2015-11-17 | 545 | 550 | 545 | 549 | 20,200 | 549 |
| 2015-11-16 | 548 | 550 | 545 | 548 | 19,300 | 548 |
| 2015-11-13 | 550 | 552 | 549 | 550 | 27,400 | 550 |
| 2015-11-12 | 550 | 554 | 549 | 552 | 16,700 | 552 |
| 2015-11-11 | 550 | 555 | 550 | 552 | 19,000 | 552 |
| 2015-11-10 | 549 | 555 | 549 | 555 | 11,600 | 555 |
| 2015-11-09 | 556 | 556 | 549 | 551 | 24,500 | 551 |
| 2015-11-06 | 550 | 560 | 548 | 550 | 32,300 | 550 |
| 2015-11-05 | 548 | 552 | 545 | 550 | 17,400 | 550 |
| 2015-11-04 | 550 | 554 | 547 | 550 | 14,000 | 550 |
| 2015-11-02 | 545 | 550 | 540 | 548 | 12,500 | 548 |
| 2015-10-30 | 550 | 556 | 538 | 545 | 32,100 | 545 |
| 2015-10-29 | 554 | 554 | 545 | 550 | 70,500 | 550 |
| 2015-10-28 | 567 | 568 | 551 | 552 | 40,100 | 552 |
| 2015-10-27 | 572 | 576 | 569 | 570 | 26,900 | 570 |
| 2015-10-26 | 577 | 578 | 572 | 577 | 45,600 | 577 |
| 2015-10-23 | 586 | 586 | 576 | 579 | 25,300 | 579 |
| 2015-10-22 | 578 | 586 | 567 | 586 | 58,300 | 586 |
| 2015-10-21 | 606 | 611 | 606 | 610 | 6,100 | 610 |
| 2015-10-20 | 619 | 619 | 610 | 610 | 15,500 | 610 |
| 2015-10-19 | 619 | 619 | 614 | 615 | 6,900 | 615 |
| 2015-10-16 | 620 | 620 | 615 | 619 | 1,700 | 619 |
| 2015-10-15 | 614 | 616 | 614 | 615 | 3,200 | 615 |
| 2015-10-14 | 615 | 616 | 613 | 614 | 6,600 | 614 |
| 2015-10-13 | 620 | 621 | 616 | 617 | 4,200 | 617 |
| 2015-10-09 | 621 | 621 | 614 | 614 | 18,400 | 614 |
| 2015-10-08 | 620 | 625 | 616 | 625 | 13,400 | 625 |
| 2015-10-07 | 620 | 621 | 619 | 621 | 2,800 | 621 |
| 2015-10-06 | 622 | 624 | 618 | 619 | 4,700 | 619 |
| 2015-10-05 | 620 | 621 | 615 | 619 | 14,100 | 619 |
| 2015-10-02 | 620 | 623 | 616 | 618 | 4,000 | 618 |
| 2015-10-01 | 613 | 619 | 613 | 618 | 7,700 | 618 |
| 2015-09-30 | 612 | 617 | 612 | 614 | 16,600 | 614 |
| 2015-09-29 | 624 | 624 | 610 | 615 | 34,600 | 615 |
| 2015-09-28 | 650 | 720 | 633 | 635 | 235,800 | 635 |
| 2015-09-25 | 629 | 630 | 622 | 630 | 10,200 | 630 |
| 2015-09-24 | 638 | 638 | 628 | 629 | 2,800 | 629 |
| 2015-09-18 | 648 | 648 | 634 | 642 | 6,000 | 642 |
| 2015-09-17 | 634 | 648 | 634 | 648 | 8,400 | 648 |
| 2015-09-16 | 638 | 640 | 633 | 636 | 5,800 | 636 |
| 2015-09-15 | 631 | 633 | 631 | 632 | 2,700 | 632 |
| 2015-09-14 | 632 | 640 | 630 | 630 | 5,400 | 630 |
| 2015-09-11 | 621 | 639 | 621 | 639 | 4,300 | 639 |
| 2015-09-10 | 625 | 628 | 622 | 623 | 3,100 | 623 |
| 2015-09-09 | 618 | 630 | 618 | 630 | 3,400 | 630 |
| 2015-09-08 | 625 | 625 | 616 | 616 | 5,200 | 616 |
| 2015-09-07 | 625 | 627 | 612 | 625 | 13,600 | 625 |
| 2015-09-04 | 634 | 634 | 629 | 632 | 9,100 | 632 |
| 2015-09-03 | 641 | 650 | 641 | 641 | 1,700 | 641 |
| 2015-09-02 | 650 | 650 | 638 | 649 | 3,000 | 649 |
| 2015-09-01 | 648 | 657 | 645 | 652 | 2,600 | 652 |
| 2015-08-31 | 658 | 660 | 650 | 652 | 3,900 | 652 |
| 2015-08-28 | 650 | 654 | 649 | 650 | 4,900 | 650 |
| 2015-08-27 | 632 | 648 | 630 | 648 | 8,800 | 648 |
| 2015-08-26 | 615 | 629 | 615 | 629 | 3,700 | 629 |
| 2015-08-25 | 630 | 640 | 600 | 609 | 27,700 | 609 |
| 2015-08-24 | 650 | 655 | 640 | 650 | 18,100 | 650 |
| 2015-08-21 | 653 | 660 | 651 | 659 | 26,200 | 659 |
| 2015-08-20 | 660 | 666 | 658 | 658 | 17,700 | 658 |
| 2015-08-19 | 662 | 666 | 660 | 665 | 6,700 | 665 |
| 2015-08-18 | 668 | 668 | 662 | 662 | 6,100 | 662 |
| 2015-08-17 | 657 | 663 | 656 | 659 | 4,800 | 659 |
| 2015-08-14 | 659 | 662 | 656 | 656 | 12,300 | 656 |
| 2015-08-13 | 654 | 658 | 652 | 654 | 5,200 | 654 |
| 2015-08-12 | 655 | 662 | 652 | 653 | 7,100 | 653 |
| 2015-08-11 | 658 | 665 | 652 | 654 | 17,600 | 654 |
| 2015-08-10 | 672 | 685 | 650 | 652 | 30,200 | 652 |
| 2015-08-07 | 690 | 692 | 661 | 671 | 29,300 | 671 |
| 2015-08-06 | 700 | 713 | 698 | 701 | 14,600 | 701 |
| 2015-08-05 | 716 | 722 | 690 | 711 | 41,700 | 711 |
| 2015-08-04 | 720 | 721 | 719 | 720 | 9,800 | 720 |
| 2015-08-03 | 723 | 729 | 718 | 724 | 30,200 | 724 |
| 2015-07-31 | 752 | 760 | 752 | 753 | 4,400 | 753 |
| 2015-07-30 | 745 | 755 | 745 | 753 | 1,600 | 753 |
| 2015-07-29 | 751 | 754 | 745 | 745 | 5,700 | 745 |
| 2015-07-28 | 750 | 751 | 744 | 750 | 5,700 | 750 |
| 2015-07-27 | 760 | 763 | 751 | 752 | 8,600 | 752 |
| 2015-07-24 | 760 | 760 | 756 | 760 | 2,200 | 760 |
| 2015-07-23 | 760 | 772 | 757 | 762 | 8,200 | 762 |
| 2015-07-22 | 756 | 761 | 755 | 756 | 1,600 | 756 |
| 2015-07-21 | 765 | 767 | 756 | 761 | 5,800 | 761 |
| 2015-07-17 | 764 | 766 | 755 | 759 | 13,500 | 759 |
| 2015-07-16 | 763 | 765 | 756 | 764 | 3,500 | 764 |
| 2015-07-15 | 760 | 763 | 758 | 763 | 4,300 | 763 |
| 2015-07-14 | 767 | 767 | 757 | 760 | 3,800 | 760 |
| 2015-07-13 | 742 | 754 | 735 | 754 | 7,800 | 754 |
| 2015-07-10 | 740 | 742 | 738 | 738 | 1,500 | 738 |
| 2015-07-09 | 735 | 747 | 723 | 740 | 16,600 | 740 |
| 2015-07-08 | 763 | 763 | 747 | 750 | 5,300 | 750 |
| 2015-07-07 | 767 | 767 | 759 | 759 | 3,200 | 759 |
| 2015-07-06 | 758 | 758 | 751 | 757 | 7,100 | 757 |
| 2015-07-03 | 756 | 766 | 756 | 759 | 13,200 | 759 |
| 2015-07-02 | 764 | 767 | 759 | 760 | 8,900 | 760 |
| 2015-07-01 | 760 | 762 | 759 | 762 | 6,900 | 762 |
| 2015-06-30 | 749 | 754 | 749 | 751 | 8,400 | 751 |
| 2015-06-29 | 765 | 765 | 747 | 749 | 29,000 | 749 |
| 2015-06-26 | 785 | 786 | 766 | 769 | 20,400 | 769 |
| 2015-06-25 | 781 | 785 | 781 | 784 | 2,900 | 784 |
| 2015-06-24 | 777 | 781 | 777 | 781 | 1,500 | 781 |
| 2015-06-23 | 785 | 785 | 776 | 781 | 7,500 | 781 |
| 2015-06-22 | 786 | 786 | 774 | 774 | 6,000 | 774 |
| 2015-06-19 | 785 | 785 | 781 | 785 | 2,400 | 785 |
| 2015-06-18 | 790 | 790 | 767 | 785 | 9,700 | 785 |
| 2015-06-17 | 783 | 795 | 783 | 788 | 5,300 | 788 |
| 2015-06-16 | 789 | 795 | 783 | 783 | 30,000 | 783 |
| 2015-06-15 | 760 | 786 | 757 | 786 | 38,100 | 786 |
| 2015-06-12 | 755 | 760 | 755 | 760 | 10,700 | 760 |
| 2015-06-11 | 750 | 755 | 750 | 755 | 4,200 | 755 |
| 2015-06-10 | 751 | 754 | 751 | 751 | 5,700 | 751 |
| 2015-06-09 | 759 | 760 | 750 | 751 | 11,700 | 751 |
| 2015-06-08 | 753 | 759 | 753 | 759 | 5,600 | 759 |
| 2015-06-05 | 758 | 758 | 752 | 753 | 2,200 | 753 |
| 2015-06-04 | 758 | 758 | 755 | 758 | 4,300 | 758 |
| 2015-06-03 | 757 | 757 | 755 | 755 | 3,200 | 755 |
| 2015-06-02 | 752 | 755 | 752 | 755 | 7,100 | 755 |
| 2015-06-01 | 746 | 751 | 746 | 751 | 8,200 | 751 |
| 2015-05-29 | 738 | 745 | 738 | 745 | 2,900 | 745 |
| 2015-05-28 | 745 | 745 | 737 | 740 | 5,400 | 740 |
| 2015-05-27 | 750 | 752 | 741 | 742 | 3,200 | 742 |
| 2015-05-26 | 752 | 752 | 742 | 747 | 2,300 | 747 |
| 2015-05-25 | 749 | 753 | 743 | 750 | 4,500 | 750 |
| 2015-05-22 | 738 | 741 | 736 | 741 | 8,000 | 741 |
| 2015-05-21 | 736 | 745 | 735 | 737 | 12,800 | 737 |
| 2015-05-20 | 732 | 741 | 732 | 735 | 19,800 | 735 |
| 2015-05-19 | 739 | 739 | 730 | 732 | 20,300 | 732 |
| 2015-05-18 | 740 | 740 | 730 | 739 | 6,600 | 739 |
| 2015-05-15 | 736 | 745 | 726 | 726 | 44,900 | 726 |
| 2015-05-14 | 752 | 752 | 732 | 735 | 17,200 | 735 |
| 2015-05-13 | 751 | 757 | 751 | 753 | 4,900 | 753 |
| 2015-05-12 | 750 | 758 | 750 | 758 | 7,600 | 758 |
| 2015-05-11 | 745 | 758 | 745 | 758 | 5,900 | 758 |
| 2015-05-08 | 736 | 776 | 736 | 740 | 22,400 | 740 |
| 2015-05-07 | 725 | 740 | 725 | 735 | 33,100 | 735 |
| 2015-05-01 | 718 | 724 | 718 | 722 | 6,300 | 722 |
| 2015-04-30 | 718 | 724 | 718 | 718 | 5,600 | 718 |
| 2015-04-28 | 722 | 724 | 720 | 724 | 7,100 | 724 |
| 2015-04-27 | 720 | 721 | 718 | 721 | 7,100 | 721 |
| 2015-04-24 | 720 | 721 | 715 | 720 | 16,700 | 720 |
| 2015-04-23 | 711 | 712 | 710 | 710 | 500 | 710 |
| 2015-04-22 | 713 | 713 | 711 | 711 | 3,700 | 711 |
| 2015-04-21 | 712 | 720 | 712 | 720 | 3,100 | 720 |
| 2015-04-20 | 714 | 720 | 713 | 720 | 12,500 | 720 |
| 2015-04-17 | 705 | 716 | 705 | 714 | 7,700 | 714 |
| 2015-04-16 | 698 | 707 | 698 | 705 | 4,900 | 705 |
| 2015-04-15 | 698 | 706 | 698 | 703 | 5,200 | 703 |
| 2015-04-14 | 702 | 702 | 697 | 698 | 5,800 | 698 |
| 2015-04-13 | 701 | 704 | 701 | 702 | 1,300 | 702 |
| 2015-04-10 | 703 | 704 | 703 | 704 | 900 | 704 |
| 2015-04-09 | 707 | 707 | 702 | 705 | 3,200 | 705 |
| 2015-04-08 | 706 | 707 | 702 | 704 | 4,400 | 704 |
| 2015-04-07 | 707 | 707 | 705 | 706 | 2,300 | 706 |
| 2015-04-06 | 710 | 712 | 706 | 712 | 9,000 | 712 |
| 2015-04-03 | 717 | 717 | 713 | 713 | 700 | 713 |
| 2015-04-02 | 717 | 717 | 717 | 717 | 500 | 717 |
| 2015-04-01 | 708 | 719 | 708 | 715 | 800 | 715 |
| 2015-03-31 | 719 | 720 | 707 | 720 | 4,200 | 720 |
| 2015-03-30 | 711 | 719 | 711 | 719 | 400 | 719 |
| 2015-03-27 | 708 | 718 | 708 | 716 | 4,700 | 716 |
| 2015-03-26 | 729 | 729 | 717 | 720 | 2,500 | 720 |
| 2015-03-25 | 720 | 725 | 720 | 725 | 700 | 725 |
| 2015-03-24 | 717 | 717 | 717 | 717 | 1,200 | 717 |
| 2015-03-23 | 727 | 729 | 715 | 721 | 4,000 | 721 |
| 2015-03-20 | 726 | 727 | 708 | 727 | 3,100 | 727 |
| 2015-03-19 | 724 | 724 | 715 | 720 | 5,400 | 720 |
| 2015-03-18 | 723 | 724 | 715 | 724 | 3,000 | 724 |
| 2015-03-17 | 720 | 722 | 720 | 721 | 10,400 | 721 |
| 2015-03-16 | 710 | 719 | 710 | 719 | 8,100 | 719 |
| 2015-03-13 | 705 | 707 | 701 | 707 | 8,800 | 707 |
| 2015-03-12 | 708 | 713 | 703 | 709 | 6,600 | 709 |
| 2015-03-11 | 712 | 712 | 711 | 712 | 800 | 712 |
| 2015-03-10 | 703 | 715 | 703 | 715 | 4,900 | 715 |
| 2015-03-09 | 707 | 708 | 700 | 708 | 1,900 | 708 |
| 2015-03-06 | 707 | 717 | 706 | 707 | 6,700 | 707 |
| 2015-03-05 | 704 | 706 | 695 | 706 | 6,400 | 706 |
| 2015-03-04 | 700 | 704 | 699 | 704 | 800 | 704 |
| 2015-03-03 | 698 | 710 | 697 | 709 | 5,900 | 709 |
| 2015-03-02 | 687 | 695 | 686 | 695 | 5,200 | 695 |
| 2015-02-27 | 686 | 686 | 686 | 686 | 900 | 686 |
| 2015-02-26 | 690 | 695 | 684 | 687 | 5,100 | 687 |
| 2015-02-25 | 685 | 700 | 680 | 690 | 28,900 | 690 |
| 2015-02-24 | 680 | 685 | 680 | 685 | 6,000 | 685 |
| 2015-02-23 | 684 | 684 | 681 | 683 | 9,300 | 683 |
| 2015-02-20 | 678 | 685 | 678 | 683 | 13,300 | 683 |
| 2015-02-19 | 684 | 686 | 679 | 679 | 20,600 | 679 |
| 2015-02-18 | 689 | 690 | 682 | 682 | 10,800 | 682 |
| 2015-02-17 | 680 | 691 | 680 | 687 | 17,600 | 687 |
| 2015-02-16 | 697 | 697 | 681 | 684 | 8,500 | 684 |
| 2015-02-13 | 695 | 697 | 687 | 697 | 3,100 | 697 |
| 2015-02-12 | 690 | 695 | 690 | 695 | 800 | 695 |
| 2015-02-10 | 687 | 698 | 685 | 691 | 7,500 | 691 |
| 2015-02-09 | 693 | 693 | 690 | 692 | 4,900 | 692 |
| 2015-02-06 | 698 | 698 | 692 | 694 | 3,600 | 694 |
| 2015-02-05 | 690 | 711 | 689 | 693 | 27,800 | 693 |
| 2015-02-04 | 720 | 720 | 715 | 720 | 6,700 | 720 |
| 2015-02-03 | 715 | 720 | 710 | 720 | 6,900 | 720 |
| 2015-02-02 | 706 | 720 | 702 | 720 | 12,300 | 720 |
| 2015-01-30 | 704 | 711 | 704 | 711 | 1,200 | 711 |
| 2015-01-29 | 705 | 712 | 702 | 712 | 3,800 | 712 |
| 2015-01-28 | 703 | 710 | 703 | 705 | 3,300 | 705 |
| 2015-01-27 | 708 | 709 | 702 | 702 | 2,300 | 702 |
| 2015-01-26 | 712 | 712 | 700 | 707 | 2,300 | 707 |
| 2015-01-23 | 708 | 713 | 708 | 709 | 6,900 | 709 |
| 2015-01-22 | 709 | 710 | 709 | 710 | 3,900 | 710 |
| 2015-01-21 | 708 | 708 | 696 | 700 | 3,200 | 700 |
| 2015-01-20 | 714 | 718 | 704 | 715 | 8,500 | 715 |
| 2015-01-19 | 698 | 705 | 695 | 701 | 4,100 | 701 |
| 2015-01-16 | 704 | 710 | 691 | 698 | 2,900 | 698 |
| 2015-01-15 | 715 | 715 | 710 | 714 | 2,500 | 714 |
| 2015-01-14 | 700 | 721 | 697 | 718 | 6,000 | 718 |
| 2015-01-13 | 690 | 705 | 688 | 705 | 4,000 | 705 |
| 2015-01-09 | 700 | 707 | 692 | 692 | 5,800 | 692 |
| 2015-01-08 | 700 | 705 | 692 | 702 | 4,600 | 702 |
| 2015-01-07 | 684 | 700 | 684 | 684 | 5,600 | 684 |
| 2015-01-06 | 719 | 719 | 681 | 681 | 8,900 | 681 |
| 2015-01-05 | 718 | 720 | 712 | 720 | 5,500 | 720 |
分割・併合履歴 ： なし
