6467 (株)ニチダイ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-12-27 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2001-12-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-12-25 | 635 | 635 | 620 | 620 | 5,000 | 620 |
| 2001-12-21 | 650 | 650 | 645 | 645 | 4,000 | 645 |
| 2001-12-20 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2001-12-19 | 640 | 645 | 640 | 645 | 6,000 | 645 |
| 2001-12-18 | 660 | 660 | 626 | 626 | 4,000 | 626 |
| 2001-12-17 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-12-14 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-12-13 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-12-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-12-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-12-10 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2001-12-07 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2001-12-06 | 640 | 660 | 640 | 660 | 12,000 | 660 |
| 2001-12-05 | 620 | 622 | 620 | 622 | 4,000 | 622 |
| 2001-12-04 | 600 | 602 | 600 | 602 | 8,000 | 602 |
| 2001-12-03 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-11-30 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 2001-11-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-11-28 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-11-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-11-26 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-11-22 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2001-11-21 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-11-20 | 606 | 620 | 600 | 600 | 10,000 | 600 |
| 2001-11-19 | 604 | 605 | 604 | 605 | 3,000 | 605 |
| 2001-11-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-15 | 600 | 604 | 600 | 600 | 5,000 | 600 |
| 2001-11-14 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 2001-11-13 | 580 | 595 | 580 | 595 | 3,000 | 595 |
| 2001-11-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-11-09 | 600 | 600 | 595 | 600 | 6,000 | 600 |
| 2001-11-08 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2001-11-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-11-06 | 625 | 630 | 620 | 630 | 3,000 | 630 |
| 2001-11-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-11-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-11-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-10-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-10-30 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-10-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-10-26 | 675 | 675 | 650 | 650 | 3,000 | 650 |
| 2001-10-25 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2001-10-24 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-10-23 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2001-10-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-10-19 | 650 | 660 | 650 | 650 | 15,000 | 650 |
| 2001-10-18 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2001-10-17 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-10-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-10-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-10-12 | 580 | 580 | 570 | 580 | 5,000 | 580 |
| 2001-10-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-10-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-10-05 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2001-10-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-03 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2001-10-02 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2001-10-01 | 585 | 595 | 585 | 590 | 3,000 | 590 |
| 2001-09-28 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-09-27 | 580 | 590 | 580 | 580 | 4,000 | 580 |
| 2001-09-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-25 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2001-09-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-09-20 | 820 | 829 | 600 | 600 | 16,000 | 600 |
| 2001-09-19 | 620 | 850 | 620 | 850 | 14,000 | 850 |
| 2001-09-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-09-17 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-09-14 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2001-09-13 | 550 | 560 | 550 | 550 | 11,000 | 550 |
| 2001-09-12 | 580 | 580 | 540 | 540 | 10,000 | 540 |
| 2001-09-11 | 595 | 600 | 590 | 590 | 10,000 | 590 |
| 2001-09-10 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 2001-09-07 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-09-06 | 615 | 615 | 600 | 610 | 11,000 | 610 |
| 2001-09-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-09-04 | 615 | 620 | 610 | 610 | 11,000 | 610 |
| 2001-09-03 | 650 | 650 | 615 | 615 | 7,000 | 615 |
| 2001-08-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-08-30 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 2001-08-29 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-08-28 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 2001-08-27 | 680 | 690 | 680 | 690 | 6,000 | 690 |
| 2001-08-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-08-23 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-08-22 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-08-21 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-08-20 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-08-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-08-16 | 680 | 695 | 670 | 695 | 13,000 | 695 |
| 2001-08-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-08-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-08-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-08-10 | 715 | 715 | 700 | 705 | 6,000 | 705 |
| 2001-08-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-08-08 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-08-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-08-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-08-03 | 719 | 730 | 715 | 725 | 9,000 | 725 |
| 2001-08-02 | 734 | 734 | 719 | 719 | 2,000 | 719 |
| 2001-08-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-07-31 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-07-30 | 770 | 770 | 760 | 765 | 4,000 | 765 |
| 2001-07-27 | 785 | 785 | 775 | 775 | 10,000 | 775 |
| 2001-07-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2001-07-25 | 790 | 795 | 790 | 795 | 4,000 | 795 |
| 2001-07-24 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-07-23 | 800 | 800 | 795 | 800 | 7,000 | 800 |
| 2001-07-19 | 785 | 805 | 785 | 800 | 28,000 | 800 |
| 2001-07-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-07-17 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2001-07-16 | 800 | 800 | 795 | 800 | 4,000 | 800 |
| 2001-07-13 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 2001-07-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-07-11 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2001-07-10 | 815 | 815 | 800 | 810 | 3,000 | 810 |
| 2001-07-09 | 830 | 830 | 810 | 810 | 6,000 | 810 |
| 2001-07-06 | 845 | 845 | 830 | 840 | 20,000 | 840 |
| 2001-07-05 | 835 | 850 | 835 | 845 | 7,000 | 845 |
| 2001-07-04 | 810 | 849 | 810 | 849 | 90,000 | 849 |
| 2001-07-03 | 795 | 805 | 790 | 805 | 22,000 | 805 |
| 2001-07-02 | 800 | 800 | 785 | 790 | 12,000 | 790 |
| 2001-06-29 | 790 | 815 | 780 | 810 | 40,000 | 810 |
| 2001-06-28 | 765 | 775 | 765 | 775 | 10,000 | 775 |
| 2001-06-27 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 2001-06-26 | 755 | 760 | 750 | 755 | 6,000 | 755 |
| 2001-06-25 | 755 | 755 | 750 | 750 | 9,000 | 750 |
| 2001-06-22 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2001-06-21 | 750 | 750 | 740 | 750 | 62,000 | 750 |
| 2001-06-20 | 750 | 750 | 745 | 750 | 9,000 | 750 |
| 2001-06-19 | 750 | 755 | 745 | 750 | 10,000 | 750 |
| 2001-06-18 | 750 | 750 | 745 | 745 | 37,000 | 745 |
| 2001-06-15 | 765 | 765 | 745 | 745 | 12,000 | 745 |
| 2001-06-14 | 770 | 770 | 755 | 760 | 11,000 | 760 |
| 2001-06-13 | 785 | 790 | 780 | 780 | 6,000 | 780 |
| 2001-06-12 | 785 | 785 | 775 | 785 | 3,000 | 785 |
| 2001-06-11 | 795 | 795 | 780 | 785 | 5,000 | 785 |
| 2001-06-08 | 795 | 845 | 790 | 790 | 60,000 | 790 |
| 2001-06-07 | 720 | 790 | 720 | 790 | 57,000 | 790 |
| 2001-06-06 | 720 | 720 | 717 | 720 | 15,000 | 720 |
| 2001-06-05 | 720 | 725 | 715 | 720 | 33,000 | 720 |
| 2001-06-04 | 720 | 725 | 720 | 725 | 73,000 | 725 |
| 2001-06-01 | 720 | 725 | 715 | 719 | 24,000 | 719 |
| 2001-05-31 | 720 | 725 | 715 | 725 | 29,000 | 725 |
| 2001-05-30 | 735 | 735 | 715 | 725 | 29,000 | 725 |
| 2001-05-29 | 745 | 745 | 735 | 735 | 5,000 | 735 |
| 2001-05-28 | 735 | 741 | 733 | 741 | 58,000 | 741 |
| 2001-05-25 | 730 | 740 | 730 | 735 | 10,000 | 735 |
| 2001-05-24 | 735 | 735 | 730 | 735 | 13,000 | 735 |
| 2001-05-23 | 727 | 735 | 727 | 735 | 32,000 | 735 |
| 2001-05-22 | 730 | 731 | 727 | 731 | 28,000 | 731 |
| 2001-05-21 | 735 | 735 | 730 | 731 | 23,000 | 731 |
| 2001-05-18 | 740 | 740 | 727 | 731 | 41,000 | 731 |
| 2001-05-17 | 730 | 755 | 730 | 735 | 71,000 | 735 |
| 2001-05-16 | 735 | 740 | 720 | 725 | 178,000 | 725 |
| 2001-05-15 | 715 | 735 | 715 | 730 | 167,000 | 730 |
| 2001-05-14 | 670 | 720 | 670 | 720 | 137,000 | 720 |
| 2001-05-11 | 650 | 705 | 645 | 665 | 127,000 | 665 |
| 2001-05-10 | 644 | 645 | 642 | 642 | 17,000 | 642 |
| 2001-05-09 | 640 | 643 | 640 | 643 | 4,000 | 643 |
| 2001-05-08 | 640 | 641 | 640 | 641 | 21,000 | 641 |
| 2001-05-07 | 640 | 640 | 638 | 638 | 22,000 | 638 |
| 2001-05-02 | 630 | 640 | 630 | 640 | 30,000 | 640 |
| 2001-05-01 | 630 | 630 | 625 | 630 | 8,000 | 630 |
| 2001-04-27 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-04-26 | 641 | 641 | 636 | 636 | 15,000 | 636 |
| 2001-04-25 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2001-04-24 | 647 | 647 | 645 | 645 | 9,000 | 645 |
| 2001-04-23 | 640 | 647 | 640 | 645 | 20,000 | 645 |
| 2001-04-20 | 640 | 640 | 636 | 640 | 22,000 | 640 |
| 2001-04-19 | 640 | 645 | 638 | 640 | 34,000 | 640 |
| 2001-04-18 | 640 | 644 | 637 | 640 | 17,000 | 640 |
| 2001-04-17 | 647 | 647 | 630 | 640 | 28,000 | 640 |
| 2001-04-16 | 634 | 645 | 630 | 645 | 14,000 | 645 |
| 2001-04-13 | 630 | 635 | 625 | 630 | 51,000 | 630 |
| 2001-04-12 | 615 | 630 | 615 | 630 | 19,000 | 630 |
| 2001-04-11 | 610 | 630 | 605 | 620 | 29,000 | 620 |
| 2001-04-10 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-04-09 | 620 | 620 | 610 | 620 | 14,000 | 620 |
| 2001-04-06 | 600 | 620 | 600 | 615 | 22,000 | 615 |
| 2001-04-05 | 590 | 605 | 590 | 600 | 15,000 | 600 |
| 2001-04-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-04-03 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 2001-04-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-03-30 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2001-03-29 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 2001-03-28 | 615 | 615 | 605 | 605 | 4,000 | 605 |
| 2001-03-27 | 630 | 630 | 615 | 615 | 14,000 | 615 |
| 2001-03-26 | 620 | 635 | 615 | 630 | 95,000 | 630 |
| 2001-03-23 | 605 | 618 | 605 | 615 | 98,000 | 615 |
| 2001-03-22 | 575 | 615 | 565 | 600 | 86,000 | 600 |
| 2001-03-21 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 2001-03-19 | 555 | 565 | 555 | 560 | 24,000 | 560 |
| 2001-03-16 | 535 | 560 | 535 | 555 | 6,000 | 555 |
| 2001-03-15 | 545 | 560 | 535 | 535 | 4,000 | 535 |
| 2001-03-14 | 550 | 565 | 550 | 555 | 11,000 | 555 |
| 2001-03-13 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2001-03-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-03-09 | 535 | 545 | 515 | 545 | 14,000 | 545 |
| 2001-03-08 | 560 | 560 | 550 | 555 | 8,000 | 555 |
| 2001-03-07 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2001-03-06 | 580 | 580 | 565 | 565 | 9,000 | 565 |
| 2001-03-05 | 585 | 585 | 570 | 570 | 11,000 | 570 |
| 2001-03-02 | 575 | 585 | 575 | 585 | 58,000 | 585 |
| 2001-03-01 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-02-28 | 595 | 595 | 590 | 590 | 7,000 | 590 |
| 2001-02-27 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2001-02-26 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2001-02-23 | 595 | 605 | 595 | 600 | 6,000 | 600 |
| 2001-02-22 | 615 | 615 | 590 | 590 | 5,000 | 590 |
| 2001-02-21 | 620 | 640 | 615 | 620 | 28,000 | 620 |
| 2001-02-20 | 600 | 610 | 590 | 610 | 69,000 | 610 |
| 2001-02-19 | 575 | 600 | 575 | 595 | 47,000 | 595 |
| 2001-02-16 | 575 | 575 | 570 | 575 | 6,000 | 575 |
| 2001-02-15 | 575 | 575 | 565 | 565 | 8,000 | 565 |
| 2001-02-14 | 540 | 560 | 535 | 560 | 22,000 | 560 |
| 2001-02-13 | 575 | 575 | 531 | 540 | 13,000 | 540 |
| 2001-02-09 | 580 | 595 | 575 | 580 | 20,000 | 580 |
| 2001-02-08 | 570 | 580 | 550 | 570 | 55,000 | 570 |
| 2001-02-07 | 565 | 575 | 565 | 570 | 11,000 | 570 |
| 2001-02-06 | 565 | 585 | 560 | 580 | 74,000 | 580 |
| 2001-02-05 | 533 | 575 | 533 | 565 | 96,000 | 565 |
| 2001-02-02 | 505 | 523 | 505 | 523 | 16,000 | 523 |
| 2001-02-01 | 500 | 515 | 500 | 500 | 15,000 | 500 |
| 2001-01-31 | 500 | 505 | 495 | 495 | 7,000 | 495 |
| 2001-01-30 | 515 | 515 | 505 | 505 | 4,000 | 505 |
| 2001-01-29 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-01-26 | 520 | 520 | 510 | 515 | 4,000 | 515 |
| 2001-01-25 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-01-24 | 520 | 520 | 505 | 515 | 8,000 | 515 |
| 2001-01-23 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2001-01-22 | 525 | 525 | 515 | 515 | 4,000 | 515 |
| 2001-01-19 | 519 | 528 | 519 | 520 | 64,000 | 520 |
| 2001-01-18 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 2001-01-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-01-16 | 515 | 519 | 515 | 519 | 2,000 | 519 |
| 2001-01-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-01-12 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-01-11 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2001-01-10 | 515 | 520 | 510 | 510 | 7,000 | 510 |
| 2001-01-09 | 515 | 525 | 515 | 515 | 9,000 | 515 |
| 2001-01-05 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-01-04 | 515 | 515 | 515 | 515 | 1,000 | 515 |
分割・併合履歴 ： なし