6467 (株)ニチダイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	422	430	421	428	4,700	428
2021-12-29	424	425	421	425	7,300	425
2021-12-28	426	427	418	418	41,000	418
2021-12-27	424	430	423	425	27,400	425
2021-12-24	434	435	432	432	9,600	432
2021-12-23	439	439	435	437	6,600	437
2021-12-22	434	439	433	436	8,700	436
2021-12-21	432	436	432	433	17,300	433
2021-12-20	444	446	432	432	40,500	432
2021-12-17	438	443	438	443	8,700	443
2021-12-16	435	443	435	441	14,800	441
2021-12-15	435	435	434	434	12,200	434
2021-12-14	435	437	432	436	7,800	436
2021-12-13	439	439	435	437	2,200	437
2021-12-10	439	440	435	437	7,200	437
2021-12-09	438	446	438	440	14,700	440
2021-12-08	448	448	444	446	1,500	446
2021-12-07	449	449	444	446	8,300	446
2021-12-06	439	452	439	451	3,900	451
2021-12-03	437	442	435	437	4,800	437
2021-12-02	444	444	433	439	3,500	439
2021-12-01	435	452	435	444	4,600	444
2021-11-30	441	456	436	436	3,800	436
2021-11-29	449	450	439	439	6,600	439
2021-11-26	452	452	445	449	5,700	449
2021-11-25	451	452	447	450	9,100	450
2021-11-24	452	452	447	450	8,000	450
2021-11-22	453	454	450	450	6,200	450
2021-11-19	455	455	453	453	12,400	453
2021-11-18	457	457	454	455	7,600	455
2021-11-17	458	459	455	458	2,200	458
2021-11-16	459	459	452	454	11,700	454
2021-11-15	466	466	454	459	4,300	459
2021-11-12	453	460	453	460	4,400	460
2021-11-11	457	459	452	452	9,800	452
2021-11-10	468	468	452	465	12,100	465
2021-11-09	457	470	455	460	9,600	460
2021-11-08	458	460	455	459	11,300	459
2021-11-05	467	467	463	464	9,400	464
2021-11-04	474	474	466	467	14,600	467
2021-11-02	478	478	470	475	16,400	475
2021-11-01	485	485	474	477	33,100	477
2021-10-29	488	491	483	491	7,300	491
2021-10-28	490	494	483	483	6,500	483
2021-10-27	491	491	489	490	2,200	490
2021-10-26	488	494	482	489	22,100	489
2021-10-25	477	490	471	489	12,700	489
2021-10-22	478	479	475	477	3,500	477
2021-10-21	478	478	475	477	8,500	477
2021-10-20	485	486	475	475	4,300	475
2021-10-19	480	487	478	487	7,300	487
2021-10-18	485	485	477	480	3,300	480
2021-10-15	473	487	473	480	11,700	480
2021-10-14	473	476	471	471	3,100	471
2021-10-13	473	475	470	473	6,100	473
2021-10-12	477	477	470	477	3,700	477
2021-10-11	482	487	462	477	9,000	477
2021-10-08	479	489	477	482	4,000	482
2021-10-07	475	479	470	479	5,300	479
2021-10-06	481	481	471	475	9,800	475
2021-10-05	476	481	474	480	8,600	480
2021-10-04	485	485	477	480	2,200	480
2021-10-01	482	483	480	483	2,900	483
2021-09-30	487	488	482	486	5,700	486
2021-09-29	483	487	483	487	5,500	487
2021-09-28	489	490	485	488	3,300	488
2021-09-27	493	493	481	490	13,500	490
2021-09-24	491	494	478	492	18,200	492
2021-09-22	487	493	484	488	9,900	488
2021-09-21	490	492	486	492	9,400	492
2021-09-17	487	492	485	490	11,200	490
2021-09-16	488	491	488	489	4,100	489
2021-09-15	494	494	489	490	10,200	490
2021-09-14	488	495	488	495	12,900	495
2021-09-13	491	491	485	490	4,100	490
2021-09-10	487	494	485	491	12,400	491
2021-09-09	490	493	485	487	3,000	487
2021-09-08	491	499	487	489	12,500	489
2021-09-07	488	494	487	490	9,500	490
2021-09-06	489	491	487	490	5,900	490
2021-09-03	486	499	481	490	31,000	490
2021-09-02	484	490	479	490	7,900	490
2021-09-01	483	486	477	480	17,800	480
2021-08-31	484	489	478	489	6,100	489
2021-08-30	484	489	480	481	3,000	481
2021-08-27	480	489	478	483	7,300	483
2021-08-26	482	483	477	477	5,200	477
2021-08-25	483	486	483	485	4,100	485
2021-08-24	488	492	482	483	1,900	483
2021-08-23	494	496	470	488	9,400	488
2021-08-20	492	494	468	494	19,500	494
2021-08-19	495	497	489	494	5,800	494
2021-08-18	498	501	492	495	5,700	495
2021-08-17	501	501	490	496	6,700	496
2021-08-16	507	507	498	500	10,100	500
2021-08-13	497	509	496	500	28,200	500
2021-08-12	494	497	490	496	10,300	496
2021-08-11	488	495	486	494	9,800	494
2021-08-10	489	493	485	492	13,700	492
2021-08-06	493	494	488	490	11,900	490
2021-08-05	485	488	480	485	12,500	485
2021-08-04	484	497	483	486	14,300	486
2021-08-03	488	489	482	487	4,700	487
2021-08-02	489	489	481	487	8,100	487
2021-07-30	490	491	487	489	6,500	489
2021-07-29	485	490	482	490	6,500	490
2021-07-28	478	490	478	487	8,100	487
2021-07-27	483	485	478	485	4,600	485
2021-07-26	485	487	478	479	3,100	479
2021-07-21	478	494	475	485	9,300	485
2021-07-20	483	483	476	476	2,600	476
2021-07-19	480	483	476	480	19,400	480
2021-07-16	481	481	474	480	7,400	480
2021-07-15	491	492	481	481	8,900	481
2021-07-14	477	494	477	494	18,600	494
2021-07-13	481	483	477	477	3,400	477
2021-07-12	478	481	472	478	7,700	478
2021-07-09	472	477	467	477	13,700	477
2021-07-08	474	474	470	472	5,100	472
2021-07-07	478	478	472	476	4,000	476
2021-07-06	478	478	474	478	800	478
2021-07-05	473	478	473	478	9,700	478
2021-07-02	474	475	472	475	7,100	475
2021-07-01	474	474	471	473	5,600	473
2021-06-30	474	476	472	472	3,600	472
2021-06-29	474	474	468	469	2,000	469
2021-06-28	472	476	465	474	18,600	474
2021-06-25	469	470	465	468	7,600	468
2021-06-24	474	474	468	470	2,900	470
2021-06-23	476	476	469	470	3,500	470
2021-06-22	469	470	466	468	4,400	468
2021-06-21	475	475	465	469	16,400	469
2021-06-18	473	477	471	475	3,000	475
2021-06-17	473	473	470	473	3,200	473
2021-06-16	472	472	471	471	1,700	471
2021-06-15	476	476	470	474	12,500	474
2021-06-14	473	473	472	473	5,000	473
2021-06-11	473	477	472	475	2,500	475
2021-06-10	476	477	472	472	3,400	472
2021-06-09	473	476	473	475	2,900	475
2021-06-08	472	476	472	473	2,700	473
2021-06-07	472	475	471	475	4,400	475
2021-06-04	471	478	470	471	4,700	471
2021-06-03	471	478	471	471	4,900	471
2021-06-02	477	477	471	471	3,200	471
2021-06-01	476	477	475	477	2,200	477
2021-05-31	471	476	470	476	4,900	476
2021-05-28	475	476	469	473	4,100	473
2021-05-27	468	472	465	472	6,200	472
2021-05-26	474	475	468	468	10,000	468
2021-05-25	476	477	474	474	4,500	474
2021-05-24	476	484	475	475	6,500	475
2021-05-21	480	480	475	476	1,200	476
2021-05-20	479	482	475	480	4,200	480
2021-05-19	480	482	479	482	4,400	482
2021-05-18	479	480	473	480	6,100	480
2021-05-17	489	490	477	478	11,200	478
2021-05-14	484	487	480	484	9,400	484
2021-05-13	480	482	480	480	4,700	480
2021-05-12	484	484	480	483	12,600	483
2021-05-11	483	484	479	484	8,700	484
2021-05-10	477	488	477	482	14,200	482
2021-05-07	477	477	470	476	5,700	476
2021-05-06	479	480	472	475	24,900	475
2021-04-30	467	475	466	474	20,400	474
2021-04-28	461	465	459	465	3,000	465
2021-04-27	466	466	460	463	2,900	463
2021-04-26	466	466	460	466	1,500	466
2021-04-23	457	465	457	465	2,000	465
2021-04-22	460	460	458	458	2,800	458
2021-04-21	460	460	457	457	11,000	457
2021-04-20	467	467	462	462	4,900	462
2021-04-19	461	465	461	465	5,000	465
2021-04-16	463	463	459	461	3,400	461
2021-04-15	460	463	459	463	5,400	463
2021-04-14	465	465	458	461	6,800	461
2021-04-13	462	466	460	461	8,700	461
2021-04-12	461	464	460	461	2,800	461
2021-04-09	458	466	451	460	29,600	460
2021-04-08	468	473	465	466	20,300	466
2021-04-07	471	471	466	466	12,200	466
2021-04-06	475	475	467	467	8,300	467
2021-04-05	471	474	470	471	4,900	471
2021-04-02	478	478	469	470	13,500	470
2021-04-01	467	481	464	470	31,400	470
2021-03-31	474	481	474	475	4,800	475
2021-03-30	475	482	474	476	9,600	476
2021-03-29	481	481	476	477	7,200	477
2021-03-26	480	482	476	482	3,800	482
2021-03-25	476	480	471	477	6,000	477
2021-03-24	473	481	470	471	9,600	471
2021-03-23	479	483	474	477	3,100	477
2021-03-22	490	495	476	483	12,200	483
2021-03-19	472	498	472	486	36,700	486
2021-03-18	488	488	470	480	48,300	480
2021-03-17	483	484	481	484	4,800	484
2021-03-16	488	488	483	483	2,700	483
2021-03-15	483	490	477	482	7,500	482
2021-03-12	480	481	471	481	4,400	481
2021-03-11	484	485	480	480	2,900	480
2021-03-10	478	483	478	482	9,200	482
2021-03-09	463	475	463	475	4,800	475
2021-03-08	458	465	458	462	8,400	462
2021-03-05	465	465	450	460	27,300	460
2021-03-04	474	477	466	470	17,500	470
2021-03-03	480	480	473	475	5,700	475
2021-03-02	483	483	475	480	1,900	480
2021-03-01	475	476	473	476	3,700	476
2021-02-26	481	490	470	477	19,500	477
2021-02-25	496	496	486	486	10,600	486
2021-02-24	502	502	493	493	5,900	493
2021-02-22	495	507	493	496	23,600	496
2021-02-19	489	504	472	502	46,500	502
2021-02-18	514	514	495	507	10,100	507
2021-02-17	497	511	494	510	13,000	510
2021-02-16	510	512	497	500	3,600	500
2021-02-15	514	514	491	499	19,500	499
2021-02-12	513	526	503	526	42,400	526
2021-02-10	499	510	498	510	15,500	510
2021-02-09	488	500	482	498	19,900	498
2021-02-08	489	494	474	482	27,400	482
2021-02-05	471	510	471	497	49,700	497
2021-02-04	470	473	470	471	1,400	471
2021-02-03	464	486	464	471	12,300	471
2021-02-02	462	470	461	467	19,000	467
2021-02-01	454	485	454	468	32,800	468
2021-01-29	474	474	455	455	15,200	455
2021-01-28	465	470	465	466	5,100	466
2021-01-27	471	473	468	468	5,000	468
2021-01-26	475	475	471	471	3,800	471
2021-01-25	472	480	472	479	1,500	479
2021-01-22	476	480	472	472	9,100	472
2021-01-21	484	484	470	476	6,400	476
2021-01-20	480	485	478	481	6,800	481
2021-01-19	484	484	476	480	6,100	480
2021-01-18	473	480	470	471	9,000	471
2021-01-15	488	488	474	481	12,200	481
2021-01-14	484	488	474	483	14,700	483
2021-01-13	484	488	476	483	13,300	483
2021-01-12	489	492	477	484	14,100	484
2021-01-08	474	489	473	481	9,600	481
2021-01-07	460	475	460	473	12,000	473
2021-01-06	453	470	453	456	11,900	456
2021-01-05	459	469	456	457	12,300	457
2021-01-04	459	474	458	467	6,400	467

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 [2021年度]

6467 (株)ニチダイの時系列データ [2021年度]