6467 (株)ニチダイ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,589 | 1,590 | 1,500 | 1,540 | 6,700 | 1,540 |
| 2005-12-29 | 1,530 | 1,590 | 1,529 | 1,589 | 18,400 | 1,589 |
| 2005-12-28 | 1,450 | 1,560 | 1,450 | 1,500 | 28,800 | 1,500 |
| 2005-12-27 | 1,365 | 1,440 | 1,365 | 1,440 | 21,600 | 1,440 |
| 2005-12-26 | 1,300 | 1,370 | 1,298 | 1,370 | 21,300 | 1,370 |
| 2005-12-22 | 1,297 | 1,300 | 1,281 | 1,300 | 12,900 | 1,300 |
| 2005-12-21 | 1,289 | 1,297 | 1,285 | 1,297 | 8,700 | 1,297 |
| 2005-12-20 | 1,290 | 1,292 | 1,244 | 1,270 | 9,200 | 1,270 |
| 2005-12-19 | 1,221 | 1,245 | 1,221 | 1,243 | 3,300 | 1,243 |
| 2005-12-16 | 1,250 | 1,250 | 1,220 | 1,220 | 5,900 | 1,220 |
| 2005-12-15 | 1,240 | 1,245 | 1,210 | 1,210 | 2,700 | 1,210 |
| 2005-12-14 | 1,245 | 1,245 | 1,242 | 1,242 | 2,600 | 1,242 |
| 2005-12-13 | 1,250 | 1,255 | 1,238 | 1,245 | 17,000 | 1,245 |
| 2005-12-12 | 1,250 | 1,276 | 1,230 | 1,243 | 4,400 | 1,243 |
| 2005-12-09 | 1,201 | 1,254 | 1,201 | 1,254 | 7,800 | 1,254 |
| 2005-12-08 | 1,241 | 1,244 | 1,210 | 1,239 | 7,000 | 1,239 |
| 2005-12-07 | 1,240 | 1,242 | 1,212 | 1,241 | 5,500 | 1,241 |
| 2005-12-06 | 1,243 | 1,250 | 1,232 | 1,232 | 4,500 | 1,232 |
| 2005-12-05 | 1,250 | 1,250 | 1,240 | 1,246 | 10,200 | 1,246 |
| 2005-12-02 | 1,244 | 1,250 | 1,240 | 1,250 | 7,800 | 1,250 |
| 2005-12-01 | 1,240 | 1,247 | 1,230 | 1,244 | 3,500 | 1,244 |
| 2005-11-30 | 1,245 | 1,245 | 1,225 | 1,240 | 8,000 | 1,240 |
| 2005-11-29 | 1,200 | 1,280 | 1,200 | 1,245 | 12,400 | 1,245 |
| 2005-11-28 | 1,151 | 1,185 | 1,151 | 1,177 | 5,200 | 1,177 |
| 2005-11-25 | 1,200 | 1,200 | 1,165 | 1,190 | 5,300 | 1,190 |
| 2005-11-24 | 1,218 | 1,218 | 1,208 | 1,208 | 4,900 | 1,208 |
| 2005-11-22 | 1,290 | 1,290 | 1,210 | 1,219 | 6,600 | 1,219 |
| 2005-11-21 | 1,232 | 1,250 | 1,220 | 1,250 | 21,900 | 1,250 |
| 2005-11-18 | 1,175 | 1,180 | 1,172 | 1,172 | 10,600 | 1,172 |
| 2005-11-17 | 1,140 | 1,170 | 1,140 | 1,162 | 15,900 | 1,162 |
| 2005-11-16 | 1,266 | 1,266 | 1,140 | 1,190 | 26,300 | 1,190 |
| 2005-11-15 | 1,300 | 1,300 | 1,232 | 1,270 | 13,400 | 1,270 |
| 2005-11-14 | 1,300 | 1,350 | 1,300 | 1,349 | 31,300 | 1,349 |
| 2005-11-11 | 1,202 | 1,370 | 1,202 | 1,300 | 74,800 | 1,300 |
| 2005-11-10 | 1,200 | 1,214 | 1,190 | 1,200 | 19,800 | 1,200 |
| 2005-11-09 | 1,165 | 1,200 | 1,163 | 1,190 | 22,300 | 1,190 |
| 2005-11-08 | 1,095 | 1,189 | 1,095 | 1,165 | 15,500 | 1,165 |
| 2005-11-07 | 1,130 | 1,140 | 1,110 | 1,115 | 23,300 | 1,115 |
| 2005-11-04 | 1,090 | 1,130 | 1,090 | 1,130 | 38,600 | 1,130 |
| 2005-11-02 | 1,081 | 1,100 | 1,051 | 1,080 | 24,700 | 1,080 |
| 2005-11-01 | 1,000 | 1,141 | 985 | 1,121 | 33,100 | 1,121 |
| 2005-10-31 | 970 | 1,030 | 968 | 1,000 | 42,300 | 1,000 |
| 2005-10-28 | 907 | 970 | 905 | 966 | 60,000 | 966 |
| 2005-10-27 | 920 | 922 | 907 | 916 | 36,600 | 916 |
| 2005-10-26 | 917 | 928 | 916 | 925 | 15,600 | 925 |
| 2005-10-25 | 899 | 920 | 899 | 916 | 13,500 | 916 |
| 2005-10-24 | 898 | 905 | 898 | 899 | 4,300 | 899 |
| 2005-10-21 | 891 | 908 | 891 | 908 | 4,400 | 908 |
| 2005-10-20 | 890 | 894 | 883 | 890 | 8,700 | 890 |
| 2005-10-19 | 910 | 910 | 888 | 895 | 8,700 | 895 |
| 2005-10-18 | 918 | 918 | 910 | 910 | 6,600 | 910 |
| 2005-10-17 | 918 | 919 | 900 | 915 | 9,100 | 915 |
| 2005-10-14 | 910 | 920 | 910 | 915 | 6,700 | 915 |
| 2005-10-13 | 924 | 924 | 910 | 910 | 4,000 | 910 |
| 2005-10-12 | 900 | 920 | 895 | 919 | 17,900 | 919 |
| 2005-10-11 | 900 | 904 | 899 | 900 | 5,500 | 900 |
| 2005-10-07 | 908 | 908 | 895 | 900 | 10,400 | 900 |
| 2005-10-06 | 893 | 902 | 891 | 898 | 10,600 | 898 |
| 2005-10-05 | 896 | 900 | 891 | 891 | 13,200 | 891 |
| 2005-10-04 | 888 | 891 | 882 | 889 | 17,700 | 889 |
| 2005-10-03 | 860 | 878 | 860 | 878 | 18,800 | 878 |
| 2005-09-30 | 860 | 868 | 852 | 860 | 37,000 | 860 |
| 2005-09-29 | 887 | 887 | 871 | 871 | 51,500 | 871 |
| 2005-09-28 | 904 | 904 | 881 | 889 | 26,100 | 889 |
| 2005-09-27 | 922 | 922 | 900 | 910 | 11,300 | 910 |
| 2005-09-26 | 931 | 935 | 926 | 926 | 7,800 | 926 |
| 2005-09-22 | 935 | 935 | 925 | 929 | 24,500 | 929 |
| 2005-09-21 | 922 | 935 | 921 | 930 | 23,300 | 930 |
| 2005-09-20 | 927 | 927 | 917 | 921 | 26,200 | 921 |
| 2005-09-16 | 914 | 925 | 914 | 920 | 12,100 | 920 |
| 2005-09-15 | 915 | 922 | 914 | 914 | 12,400 | 914 |
| 2005-09-14 | 919 | 920 | 910 | 914 | 9,400 | 914 |
| 2005-09-13 | 921 | 927 | 907 | 918 | 22,000 | 918 |
| 2005-09-12 | 916 | 935 | 915 | 928 | 11,400 | 928 |
| 2005-09-09 | 920 | 920 | 916 | 916 | 2,000 | 916 |
| 2005-09-08 | 931 | 932 | 920 | 920 | 17,100 | 920 |
| 2005-09-07 | 933 | 940 | 923 | 925 | 11,800 | 925 |
| 2005-09-06 | 929 | 930 | 923 | 923 | 12,900 | 923 |
| 2005-09-05 | 924 | 925 | 917 | 922 | 12,200 | 922 |
| 2005-09-02 | 908 | 919 | 908 | 916 | 15,400 | 916 |
| 2005-09-01 | 908 | 910 | 906 | 908 | 7,700 | 908 |
| 2005-08-31 | 907 | 909 | 903 | 904 | 7,600 | 904 |
| 2005-08-30 | 896 | 905 | 896 | 900 | 9,300 | 900 |
| 2005-08-29 | 895 | 900 | 894 | 895 | 20,400 | 895 |
| 2005-08-26 | 899 | 899 | 880 | 890 | 7,100 | 890 |
| 2005-08-25 | 899 | 900 | 880 | 880 | 19,700 | 880 |
| 2005-08-24 | 895 | 895 | 890 | 895 | 10,000 | 895 |
| 2005-08-23 | 896 | 911 | 878 | 894 | 56,200 | 894 |
| 2005-08-22 | 934 | 935 | 860 | 876 | 59,600 | 876 |
| 2005-08-19 | 935 | 942 | 931 | 931 | 10,000 | 931 |
| 2005-08-18 | 925 | 939 | 925 | 930 | 22,100 | 930 |
| 2005-08-17 | 907 | 928 | 907 | 920 | 30,400 | 920 |
| 2005-08-16 | 900 | 921 | 900 | 907 | 47,100 | 907 |
| 2005-08-15 | 888 | 902 | 888 | 900 | 28,600 | 900 |
| 2005-08-12 | 854 | 888 | 854 | 885 | 36,900 | 885 |
| 2005-08-11 | 853 | 855 | 851 | 852 | 5,700 | 852 |
| 2005-08-10 | 865 | 865 | 850 | 851 | 9,700 | 851 |
| 2005-08-09 | 864 | 864 | 847 | 855 | 8,900 | 855 |
| 2005-08-08 | 860 | 860 | 830 | 855 | 10,400 | 855 |
| 2005-08-05 | 869 | 870 | 860 | 870 | 4,000 | 870 |
| 2005-08-04 | 864 | 872 | 855 | 872 | 22,800 | 872 |
| 2005-08-03 | 860 | 866 | 857 | 865 | 10,800 | 865 |
| 2005-08-02 | 866 | 866 | 860 | 863 | 7,000 | 863 |
| 2005-08-01 | 867 | 867 | 861 | 861 | 10,900 | 861 |
| 2005-07-29 | 864 | 865 | 850 | 860 | 16,600 | 860 |
| 2005-07-28 | 854 | 859 | 851 | 851 | 19,600 | 851 |
| 2005-07-27 | 854 | 865 | 852 | 852 | 20,400 | 852 |
| 2005-07-26 | 845 | 851 | 842 | 851 | 4,300 | 851 |
| 2005-07-25 | 843 | 850 | 840 | 842 | 5,600 | 842 |
| 2005-07-22 | 855 | 855 | 840 | 842 | 8,600 | 842 |
| 2005-07-21 | 866 | 869 | 855 | 855 | 18,800 | 855 |
| 2005-07-20 | 860 | 867 | 854 | 863 | 31,000 | 863 |
| 2005-07-19 | 819 | 851 | 819 | 851 | 24,200 | 851 |
| 2005-07-15 | 828 | 828 | 802 | 819 | 27,200 | 819 |
| 2005-07-14 | 835 | 835 | 827 | 828 | 11,300 | 828 |
| 2005-07-13 | 840 | 841 | 830 | 835 | 8,300 | 835 |
| 2005-07-12 | 842 | 846 | 840 | 843 | 7,000 | 843 |
| 2005-07-11 | 843 | 843 | 840 | 842 | 6,800 | 842 |
| 2005-07-08 | 836 | 847 | 832 | 843 | 8,400 | 843 |
| 2005-07-07 | 846 | 846 | 840 | 846 | 7,300 | 846 |
| 2005-07-06 | 858 | 859 | 844 | 850 | 11,100 | 850 |
| 2005-07-05 | 850 | 859 | 843 | 850 | 9,100 | 850 |
| 2005-07-04 | 840 | 843 | 837 | 842 | 15,500 | 842 |
| 2005-07-01 | 842 | 845 | 825 | 830 | 46,300 | 830 |
| 2005-06-30 | 852 | 852 | 841 | 844 | 13,300 | 844 |
| 2005-06-29 | 860 | 865 | 845 | 852 | 44,600 | 852 |
| 2005-06-28 | 860 | 878 | 851 | 860 | 27,600 | 860 |
| 2005-06-27 | 865 | 865 | 852 | 855 | 26,300 | 855 |
| 2005-06-24 | 860 | 865 | 852 | 865 | 23,800 | 865 |
| 2005-06-23 | 829 | 874 | 829 | 855 | 42,500 | 855 |
| 2005-06-22 | 821 | 830 | 820 | 820 | 5,900 | 820 |
| 2005-06-21 | 816 | 835 | 815 | 820 | 14,000 | 820 |
| 2005-06-20 | 810 | 839 | 810 | 820 | 45,800 | 820 |
| 2005-06-17 | 810 | 810 | 800 | 800 | 17,700 | 800 |
| 2005-06-16 | 816 | 816 | 800 | 800 | 13,500 | 800 |
| 2005-06-15 | 829 | 831 | 812 | 812 | 11,400 | 812 |
| 2005-06-14 | 829 | 829 | 810 | 825 | 7,100 | 825 |
| 2005-06-13 | 820 | 835 | 820 | 829 | 15,700 | 829 |
| 2005-06-10 | 806 | 820 | 806 | 820 | 11,300 | 820 |
| 2005-06-09 | 813 | 820 | 810 | 810 | 3,100 | 810 |
| 2005-06-08 | 815 | 820 | 810 | 811 | 3,800 | 811 |
| 2005-06-07 | 819 | 830 | 808 | 808 | 6,000 | 808 |
| 2005-06-06 | 830 | 830 | 801 | 808 | 14,400 | 808 |
| 2005-06-03 | 815 | 840 | 815 | 834 | 35,900 | 834 |
| 2005-06-02 | 806 | 820 | 790 | 815 | 20,400 | 815 |
| 2005-06-01 | 780 | 840 | 780 | 802 | 71,000 | 802 |
| 2005-05-31 | 797 | 797 | 780 | 783 | 9,300 | 783 |
| 2005-05-30 | 770 | 799 | 769 | 799 | 24,300 | 799 |
| 2005-05-27 | 765 | 779 | 765 | 769 | 5,200 | 769 |
| 2005-05-26 | 770 | 790 | 752 | 775 | 19,000 | 775 |
| 2005-05-25 | 780 | 785 | 775 | 775 | 7,000 | 775 |
| 2005-05-24 | 777 | 797 | 777 | 780 | 27,600 | 780 |
| 2005-05-23 | 761 | 774 | 761 | 774 | 20,300 | 774 |
| 2005-05-20 | 770 | 770 | 751 | 751 | 1,600 | 751 |
| 2005-05-19 | 755 | 770 | 755 | 765 | 26,000 | 765 |
| 2005-05-18 | 745 | 750 | 731 | 745 | 12,600 | 745 |
| 2005-05-17 | 750 | 760 | 730 | 745 | 6,100 | 745 |
| 2005-05-16 | 760 | 760 | 750 | 750 | 12,400 | 750 |
| 2005-05-13 | 760 | 760 | 751 | 751 | 5,000 | 751 |
| 2005-05-12 | 767 | 770 | 758 | 770 | 9,200 | 770 |
| 2005-05-11 | 775 | 775 | 747 | 750 | 2,400 | 750 |
| 2005-05-10 | 771 | 779 | 760 | 772 | 17,900 | 772 |
| 2005-05-09 | 750 | 767 | 750 | 767 | 22,900 | 767 |
| 2005-05-06 | 750 | 750 | 747 | 750 | 24,100 | 750 |
| 2005-05-02 | 745 | 775 | 745 | 752 | 21,500 | 752 |
| 2005-04-28 | 745 | 751 | 730 | 745 | 19,500 | 745 |
| 2005-04-27 | 730 | 755 | 719 | 755 | 27,500 | 755 |
| 2005-04-26 | 710 | 710 | 705 | 710 | 6,000 | 710 |
| 2005-04-25 | 719 | 719 | 717 | 719 | 1,900 | 719 |
| 2005-04-22 | 710 | 715 | 702 | 715 | 1,400 | 715 |
| 2005-04-21 | 702 | 710 | 700 | 710 | 5,000 | 710 |
| 2005-04-20 | 706 | 720 | 706 | 716 | 1,400 | 716 |
| 2005-04-19 | 710 | 710 | 706 | 706 | 2,700 | 706 |
| 2005-04-18 | 707 | 707 | 700 | 700 | 10,300 | 700 |
| 2005-04-15 | 716 | 716 | 701 | 713 | 2,600 | 713 |
| 2005-04-14 | 703 | 718 | 700 | 718 | 7,400 | 718 |
| 2005-04-13 | 706 | 710 | 701 | 703 | 3,800 | 703 |
| 2005-04-12 | 713 | 715 | 703 | 703 | 3,400 | 703 |
| 2005-04-11 | 715 | 725 | 712 | 713 | 2,000 | 713 |
| 2005-04-08 | 703 | 712 | 703 | 710 | 3,000 | 710 |
| 2005-04-07 | 710 | 710 | 701 | 702 | 4,500 | 702 |
| 2005-04-06 | 725 | 725 | 705 | 705 | 2,900 | 705 |
| 2005-04-05 | 720 | 725 | 710 | 724 | 4,500 | 724 |
| 2005-04-04 | 723 | 725 | 720 | 725 | 2,300 | 725 |
| 2005-04-01 | 722 | 725 | 710 | 723 | 1,700 | 723 |
| 2005-03-31 | 700 | 722 | 700 | 722 | 2,500 | 722 |
| 2005-03-30 | 711 | 718 | 701 | 710 | 6,100 | 710 |
| 2005-03-29 | 712 | 712 | 700 | 701 | 2,600 | 701 |
| 2005-03-28 | 719 | 731 | 693 | 708 | 9,900 | 708 |
| 2005-03-25 | 730 | 735 | 726 | 730 | 5,600 | 730 |
| 2005-03-24 | 728 | 738 | 723 | 730 | 10,600 | 730 |
| 2005-03-23 | 745 | 745 | 700 | 728 | 64,100 | 728 |
| 2005-03-22 | 729 | 753 | 729 | 746 | 15,900 | 746 |
| 2005-03-18 | 738 | 738 | 720 | 726 | 15,100 | 726 |
| 2005-03-17 | 720 | 730 | 720 | 730 | 1,700 | 730 |
| 2005-03-16 | 715 | 723 | 715 | 720 | 12,700 | 720 |
| 2005-03-15 | 707 | 718 | 703 | 709 | 40,000 | 709 |
| 2005-03-14 | 710 | 710 | 702 | 707 | 25,500 | 707 |
| 2005-03-11 | 711 | 712 | 710 | 712 | 13,500 | 712 |
| 2005-03-10 | 718 | 718 | 712 | 712 | 4,200 | 712 |
| 2005-03-09 | 725 | 725 | 721 | 721 | 2,300 | 721 |
| 2005-03-08 | 740 | 740 | 710 | 725 | 5,700 | 725 |
| 2005-03-07 | 753 | 753 | 740 | 740 | 11,200 | 740 |
| 2005-03-04 | 720 | 760 | 710 | 760 | 40,500 | 760 |
| 2005-03-03 | 688 | 716 | 688 | 716 | 30,600 | 716 |
| 2005-03-02 | 675 | 680 | 675 | 680 | 4,800 | 680 |
| 2005-03-01 | 670 | 675 | 670 | 675 | 9,000 | 675 |
| 2005-02-28 | 672 | 678 | 672 | 672 | 2,200 | 672 |
| 2005-02-25 | 662 | 670 | 661 | 670 | 3,500 | 670 |
| 2005-02-24 | 670 | 670 | 663 | 663 | 3,200 | 663 |
| 2005-02-23 | 671 | 671 | 670 | 670 | 400 | 670 |
| 2005-02-22 | 674 | 675 | 674 | 675 | 1,100 | 675 |
| 2005-02-21 | 685 | 685 | 670 | 675 | 3,300 | 675 |
| 2005-02-18 | 678 | 678 | 665 | 665 | 7,200 | 665 |
| 2005-02-17 | 667 | 670 | 655 | 655 | 5,200 | 655 |
| 2005-02-16 | 680 | 680 | 667 | 667 | 8,100 | 667 |
| 2005-02-15 | 670 | 675 | 665 | 675 | 5,100 | 675 |
| 2005-02-14 | 660 | 664 | 660 | 662 | 1,700 | 662 |
| 2005-02-10 | 650 | 655 | 650 | 651 | 10,100 | 651 |
| 2005-02-09 | 664 | 668 | 664 | 665 | 6,400 | 665 |
| 2005-02-08 | 658 | 670 | 650 | 650 | 9,200 | 650 |
| 2005-02-07 | 658 | 665 | 658 | 658 | 2,300 | 658 |
| 2005-02-04 | 660 | 660 | 659 | 659 | 200 | 659 |
| 2005-02-03 | 654 | 660 | 654 | 659 | 5,400 | 659 |
| 2005-02-02 | 666 | 666 | 658 | 660 | 5,900 | 660 |
| 2005-02-01 | 653 | 660 | 651 | 660 | 4,000 | 660 |
| 2005-01-31 | 663 | 666 | 650 | 650 | 4,900 | 650 |
| 2005-01-28 | 664 | 664 | 660 | 660 | 500 | 660 |
| 2005-01-27 | 660 | 660 | 655 | 660 | 5,700 | 660 |
| 2005-01-26 | 655 | 659 | 645 | 649 | 15,600 | 649 |
| 2005-01-25 | 646 | 658 | 646 | 650 | 5,200 | 650 |
| 2005-01-24 | 659 | 659 | 645 | 646 | 5,700 | 646 |
| 2005-01-21 | 646 | 660 | 645 | 660 | 2,200 | 660 |
| 2005-01-20 | 650 | 668 | 646 | 646 | 9,600 | 646 |
| 2005-01-19 | 651 | 651 | 646 | 646 | 3,900 | 646 |
| 2005-01-18 | 670 | 670 | 650 | 650 | 3,700 | 650 |
| 2005-01-17 | 658 | 664 | 650 | 650 | 12,900 | 650 |
| 2005-01-14 | 648 | 657 | 648 | 657 | 2,500 | 657 |
| 2005-01-13 | 650 | 660 | 646 | 650 | 3,600 | 650 |
| 2005-01-12 | 652 | 654 | 645 | 645 | 5,800 | 645 |
| 2005-01-11 | 650 | 655 | 640 | 640 | 11,600 | 640 |
| 2005-01-07 | 639 | 641 | 639 | 640 | 5,100 | 640 |
| 2005-01-06 | 638 | 639 | 638 | 639 | 2,500 | 639 |
| 2005-01-05 | 648 | 648 | 636 | 638 | 2,000 | 638 |
| 2005-01-04 | 636 | 637 | 636 | 637 | 1,300 | 637 |
分割・併合履歴 ： なし