6467 (株)ニチダイ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 505 | 515 | 505 | 515 | 7,000 | 515 |
| 2000-12-28 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2000-12-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-12-26 | 534 | 534 | 527 | 530 | 6,000 | 530 |
| 2000-12-25 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2000-12-22 | 540 | 545 | 535 | 535 | 15,000 | 535 |
| 2000-12-21 | 553 | 553 | 530 | 530 | 7,000 | 530 |
| 2000-12-20 | 560 | 560 | 560 | 560 | 13,000 | 560 |
| 2000-12-19 | 558 | 570 | 558 | 570 | 63,000 | 570 |
| 2000-12-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-12-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-12-14 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 2000-12-13 | 560 | 565 | 557 | 557 | 12,000 | 557 |
| 2000-12-12 | 560 | 570 | 560 | 560 | 7,000 | 560 |
| 2000-12-11 | 555 | 560 | 555 | 560 | 13,000 | 560 |
| 2000-12-08 | 555 | 555 | 545 | 555 | 7,000 | 555 |
| 2000-12-07 | 550 | 555 | 545 | 555 | 6,000 | 555 |
| 2000-12-06 | 560 | 565 | 550 | 550 | 11,000 | 550 |
| 2000-12-05 | 575 | 575 | 555 | 555 | 29,000 | 555 |
| 2000-12-04 | 570 | 575 | 570 | 575 | 6,000 | 575 |
| 2000-12-01 | 551 | 561 | 551 | 560 | 5,000 | 560 |
| 2000-11-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-11-29 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-11-28 | 550 | 550 | 549 | 550 | 10,000 | 550 |
| 2000-11-27 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2000-11-24 | 550 | 551 | 550 | 550 | 10,000 | 550 |
| 2000-11-22 | 550 | 550 | 550 | 550 | 39,000 | 550 |
| 2000-11-21 | 545 | 550 | 545 | 550 | 28,000 | 550 |
| 2000-11-20 | 553 | 555 | 550 | 550 | 11,000 | 550 |
| 2000-11-17 | 558 | 560 | 545 | 550 | 45,000 | 550 |
| 2000-11-16 | 550 | 555 | 548 | 555 | 11,000 | 555 |
| 2000-11-15 | 555 | 555 | 550 | 550 | 8,000 | 550 |
| 2000-11-14 | 550 | 550 | 545 | 550 | 19,000 | 550 |
| 2000-11-13 | 545 | 550 | 545 | 550 | 10,000 | 550 |
| 2000-11-10 | 555 | 556 | 550 | 550 | 8,000 | 550 |
| 2000-11-09 | 555 | 556 | 555 | 555 | 6,000 | 555 |
| 2000-11-08 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 2000-11-07 | 560 | 560 | 555 | 555 | 7,000 | 555 |
| 2000-11-06 | 555 | 560 | 555 | 560 | 12,000 | 560 |
| 2000-11-02 | 550 | 555 | 550 | 555 | 11,000 | 555 |
| 2000-11-01 | 546 | 550 | 545 | 550 | 25,000 | 550 |
| 2000-10-31 | 545 | 550 | 545 | 550 | 39,000 | 550 |
| 2000-10-30 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 2000-10-27 | 550 | 555 | 545 | 550 | 14,000 | 550 |
| 2000-10-26 | 543 | 545 | 540 | 545 | 65,000 | 545 |
| 2000-10-25 | 545 | 548 | 542 | 545 | 15,000 | 545 |
| 2000-10-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-10-23 | 540 | 550 | 540 | 545 | 12,000 | 545 |
| 2000-10-20 | 543 | 545 | 543 | 545 | 3,000 | 545 |
| 2000-10-19 | 555 | 555 | 530 | 539 | 38,000 | 539 |
| 2000-10-18 | 560 | 560 | 545 | 545 | 9,000 | 545 |
| 2000-10-17 | 560 | 560 | 555 | 555 | 11,000 | 555 |
| 2000-10-16 | 550 | 550 | 545 | 550 | 13,000 | 550 |
| 2000-10-13 | 540 | 540 | 530 | 540 | 13,000 | 540 |
| 2000-10-12 | 550 | 550 | 540 | 540 | 9,000 | 540 |
| 2000-10-11 | 540 | 550 | 540 | 550 | 15,000 | 550 |
| 2000-10-10 | 550 | 550 | 540 | 550 | 15,000 | 550 |
| 2000-10-06 | 560 | 560 | 545 | 555 | 5,000 | 555 |
| 2000-10-05 | 545 | 550 | 545 | 550 | 18,000 | 550 |
| 2000-10-04 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2000-10-03 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2000-10-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-09-29 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2000-09-28 | 550 | 550 | 540 | 550 | 10,000 | 550 |
| 2000-09-27 | 550 | 550 | 535 | 535 | 11,000 | 535 |
| 2000-09-26 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-09-25 | 560 | 575 | 560 | 575 | 4,000 | 575 |
| 2000-09-22 | 575 | 575 | 565 | 565 | 3,000 | 565 |
| 2000-09-21 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2000-09-20 | 580 | 582 | 580 | 582 | 2,000 | 582 |
| 2000-09-19 | 590 | 600 | 580 | 580 | 29,000 | 580 |
| 2000-09-18 | 560 | 580 | 555 | 580 | 8,000 | 580 |
| 2000-09-14 | 555 | 555 | 549 | 549 | 4,000 | 549 |
| 2000-09-13 | 550 | 550 | 545 | 550 | 5,000 | 550 |
| 2000-09-12 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2000-09-11 | 550 | 555 | 540 | 552 | 5,000 | 552 |
| 2000-09-08 | 555 | 555 | 545 | 550 | 9,000 | 550 |
| 2000-09-07 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 2000-09-06 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2000-09-05 | 565 | 565 | 562 | 565 | 7,000 | 565 |
| 2000-09-04 | 550 | 555 | 545 | 555 | 8,000 | 555 |
| 2000-09-01 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-08-31 | 580 | 580 | 540 | 560 | 20,000 | 560 |
| 2000-08-30 | 585 | 590 | 580 | 580 | 7,000 | 580 |
| 2000-08-29 | 595 | 595 | 585 | 590 | 11,000 | 590 |
| 2000-08-28 | 600 | 605 | 590 | 590 | 24,000 | 590 |
| 2000-08-25 | 585 | 603 | 585 | 600 | 12,000 | 600 |
| 2000-08-24 | 590 | 610 | 590 | 590 | 25,000 | 590 |
| 2000-08-23 | 560 | 580 | 560 | 580 | 27,000 | 580 |
| 2000-08-22 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 2000-08-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-08-18 | 575 | 580 | 570 | 575 | 11,000 | 575 |
| 2000-08-17 | 610 | 610 | 590 | 590 | 6,000 | 590 |
| 2000-08-16 | 565 | 610 | 565 | 610 | 37,000 | 610 |
| 2000-08-15 | 560 | 565 | 555 | 565 | 5,000 | 565 |
| 2000-08-14 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 2000-08-11 | 545 | 545 | 530 | 545 | 9,000 | 545 |
| 2000-08-10 | 560 | 560 | 547 | 547 | 16,000 | 547 |
| 2000-08-09 | 545 | 555 | 540 | 555 | 5,000 | 555 |
| 2000-08-08 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2000-08-07 | 530 | 540 | 530 | 540 | 11,000 | 540 |
| 2000-08-04 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2000-08-03 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2000-08-02 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 2000-08-01 | 545 | 555 | 545 | 545 | 4,000 | 545 |
| 2000-07-31 | 520 | 535 | 520 | 535 | 27,000 | 535 |
| 2000-07-28 | 530 | 535 | 520 | 520 | 7,000 | 520 |
| 2000-07-27 | 545 | 545 | 525 | 525 | 10,000 | 525 |
| 2000-07-26 | 565 | 570 | 550 | 550 | 9,000 | 550 |
| 2000-07-25 | 570 | 575 | 565 | 565 | 5,000 | 565 |
| 2000-07-24 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2000-07-21 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 2000-07-19 | 600 | 600 | 580 | 580 | 30,000 | 580 |
| 2000-07-18 | 595 | 597 | 592 | 595 | 12,000 | 595 |
| 2000-07-17 | 605 | 605 | 595 | 596 | 18,000 | 596 |
| 2000-07-14 | 600 | 600 | 590 | 600 | 18,000 | 600 |
| 2000-07-13 | 610 | 610 | 600 | 605 | 45,000 | 605 |
| 2000-07-12 | 605 | 610 | 600 | 605 | 55,000 | 605 |
| 2000-07-11 | 620 | 620 | 600 | 600 | 138,000 | 600 |
| 2000-07-10 | 605 | 625 | 600 | 620 | 96,000 | 620 |
| 2000-07-07 | 575 | 610 | 572 | 610 | 90,000 | 610 |
| 2000-07-06 | 555 | 580 | 550 | 570 | 38,000 | 570 |
| 2000-07-05 | 555 | 580 | 550 | 555 | 38,000 | 555 |
| 2000-07-04 | 550 | 555 | 545 | 555 | 22,000 | 555 |
| 2000-07-03 | 540 | 550 | 535 | 545 | 22,000 | 545 |
| 2000-06-30 | 545 | 545 | 535 | 545 | 9,000 | 545 |
| 2000-06-29 | 570 | 575 | 540 | 545 | 38,000 | 545 |
| 2000-06-28 | 542 | 560 | 540 | 560 | 20,000 | 560 |
| 2000-06-27 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 2000-06-26 | 555 | 555 | 552 | 552 | 5,000 | 552 |
| 2000-06-23 | 550 | 550 | 540 | 550 | 3,000 | 550 |
| 2000-06-22 | 545 | 547 | 545 | 547 | 7,000 | 547 |
| 2000-06-21 | 560 | 560 | 545 | 545 | 6,000 | 545 |
| 2000-06-20 | 560 | 568 | 560 | 560 | 21,000 | 560 |
| 2000-06-19 | 528 | 560 | 528 | 555 | 65,000 | 555 |
| 2000-06-16 | 525 | 525 | 520 | 525 | 11,000 | 525 |
| 2000-06-15 | 525 | 530 | 520 | 525 | 12,000 | 525 |
| 2000-06-14 | 520 | 523 | 510 | 520 | 16,000 | 520 |
| 2000-06-13 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 2000-06-12 | 563 | 563 | 550 | 550 | 16,000 | 550 |
| 2000-06-09 | 570 | 570 | 562 | 570 | 8,000 | 570 |
| 2000-06-08 | 585 | 585 | 565 | 570 | 5,000 | 570 |
| 2000-06-07 | 550 | 610 | 550 | 585 | 35,000 | 585 |
| 2000-06-06 | 520 | 540 | 520 | 535 | 9,000 | 535 |
| 2000-06-05 | 510 | 517 | 510 | 517 | 12,000 | 517 |
| 2000-06-02 | 515 | 515 | 507 | 510 | 23,000 | 510 |
| 2000-06-01 | 518 | 520 | 512 | 512 | 19,000 | 512 |
| 2000-05-31 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2000-05-30 | 530 | 530 | 515 | 520 | 6,000 | 520 |
| 2000-05-29 | 530 | 538 | 520 | 520 | 20,000 | 520 |
| 2000-05-26 | 560 | 560 | 533 | 533 | 16,000 | 533 |
| 2000-05-25 | 545 | 550 | 545 | 550 | 18,000 | 550 |
| 2000-05-24 | 550 | 550 | 545 | 545 | 10,000 | 545 |
| 2000-05-23 | 545 | 545 | 535 | 545 | 5,000 | 545 |
| 2000-05-22 | 575 | 575 | 540 | 540 | 20,000 | 540 |
| 2000-05-19 | 590 | 630 | 570 | 580 | 55,000 | 580 |
| 2000-05-18 | 590 | 590 | 580 | 588 | 20,000 | 588 |
| 2000-05-17 | 590 | 590 | 587 | 587 | 5,000 | 587 |
| 2000-05-16 | 600 | 605 | 590 | 595 | 31,000 | 595 |
| 2000-05-15 | 605 | 610 | 595 | 605 | 29,000 | 605 |
| 2000-05-12 | 600 | 610 | 600 | 600 | 14,000 | 600 |
| 2000-05-11 | 613 | 615 | 597 | 600 | 23,000 | 600 |
| 2000-05-10 | 620 | 628 | 610 | 615 | 40,000 | 615 |
| 2000-05-09 | 625 | 625 | 610 | 620 | 43,000 | 620 |
| 2000-05-08 | 610 | 630 | 610 | 615 | 24,000 | 615 |
| 2000-05-02 | 575 | 590 | 575 | 590 | 19,000 | 590 |
| 2000-05-01 | 545 | 575 | 540 | 575 | 56,000 | 575 |
| 2000-04-28 | 555 | 560 | 540 | 545 | 29,000 | 545 |
| 2000-04-27 | 545 | 555 | 545 | 545 | 11,000 | 545 |
| 2000-04-26 | 550 | 550 | 545 | 550 | 21,000 | 550 |
| 2000-04-25 | 540 | 550 | 536 | 536 | 16,000 | 536 |
| 2000-04-24 | 530 | 535 | 530 | 535 | 9,000 | 535 |
| 2000-04-21 | 515 | 532 | 515 | 525 | 9,000 | 525 |
| 2000-04-20 | 510 | 520 | 502 | 520 | 14,000 | 520 |
| 2000-04-19 | 500 | 515 | 500 | 507 | 44,000 | 507 |
| 2000-04-18 | 515 | 520 | 502 | 503 | 26,000 | 503 |
| 2000-04-17 | 510 | 525 | 485 | 510 | 48,000 | 510 |
| 2000-04-14 | 540 | 540 | 510 | 525 | 30,000 | 525 |
| 2000-04-13 | 520 | 545 | 515 | 543 | 35,000 | 543 |
| 2000-04-12 | 523 | 530 | 500 | 513 | 49,000 | 513 |
| 2000-04-11 | 528 | 528 | 520 | 523 | 6,000 | 523 |
| 2000-04-10 | 525 | 528 | 520 | 525 | 18,000 | 525 |
| 2000-04-07 | 530 | 535 | 520 | 525 | 15,000 | 525 |
| 2000-04-06 | 515 | 550 | 510 | 529 | 50,000 | 529 |
| 2000-04-05 | 515 | 520 | 510 | 515 | 21,000 | 515 |
| 2000-04-04 | 535 | 535 | 525 | 525 | 14,000 | 525 |
| 2000-04-03 | 560 | 560 | 540 | 540 | 19,000 | 540 |
| 2000-03-31 | 580 | 580 | 560 | 560 | 25,000 | 560 |
| 2000-03-30 | 570 | 580 | 570 | 580 | 22,000 | 580 |
| 2000-03-29 | 565 | 570 | 560 | 565 | 21,000 | 565 |
| 2000-03-28 | 570 | 575 | 560 | 560 | 30,000 | 560 |
| 2000-03-27 | 535 | 565 | 535 | 565 | 28,000 | 565 |
| 2000-03-24 | 520 | 525 | 510 | 525 | 28,000 | 525 |
| 2000-03-23 | 510 | 520 | 505 | 515 | 61,000 | 515 |
| 2000-03-22 | 535 | 535 | 515 | 520 | 15,000 | 520 |
| 2000-03-21 | 530 | 535 | 510 | 525 | 33,000 | 525 |
| 2000-03-17 | 550 | 570 | 510 | 510 | 124,000 | 510 |
| 2000-03-16 | 535 | 595 | 535 | 545 | 115,000 | 545 |
| 2000-03-15 | 530 | 560 | 500 | 540 | 60,000 | 540 |
| 2000-03-14 | 570 | 570 | 525 | 530 | 66,000 | 530 |
| 2000-03-13 | 600 | 601 | 560 | 560 | 25,000 | 560 |
| 2000-03-10 | 615 | 625 | 605 | 605 | 49,000 | 605 |
| 2000-03-09 | 640 | 665 | 600 | 610 | 185,000 | 610 |
| 2000-03-08 | 600 | 625 | 580 | 620 | 99,000 | 620 |
| 2000-03-07 | 645 | 645 | 580 | 605 | 165,000 | 605 |
| 2000-03-06 | 700 | 750 | 645 | 645 | 465,000 | 645 |
| 2000-03-03 | 550 | 780 | 550 | 690 | 1,106,000 | 690 |
| 2000-03-02 | 580 | 595 | 540 | 555 | 1,491,000 | 555 |
分割・併合履歴 ： なし