6467 (株)ニチダイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 511 | 522 | 510 | 522 | 800 | 522 |
| 2007-12-27 | 510 | 515 | 506 | 508 | 3,800 | 508 |
| 2007-12-26 | 501 | 505 | 500 | 503 | 5,300 | 503 |
| 2007-12-25 | 510 | 514 | 502 | 503 | 14,800 | 503 |
| 2007-12-21 | 515 | 520 | 505 | 510 | 7,400 | 510 |
| 2007-12-20 | 530 | 530 | 517 | 525 | 4,600 | 525 |
| 2007-12-19 | 530 | 530 | 520 | 530 | 21,100 | 530 |
| 2007-12-18 | 549 | 549 | 527 | 530 | 7,200 | 530 |
| 2007-12-17 | 546 | 550 | 538 | 542 | 7,400 | 542 |
| 2007-12-14 | 569 | 569 | 545 | 546 | 5,000 | 546 |
| 2007-12-13 | 557 | 566 | 550 | 550 | 8,500 | 550 |
| 2007-12-12 | 560 | 563 | 556 | 559 | 15,500 | 559 |
| 2007-12-11 | 556 | 564 | 556 | 563 | 3,800 | 563 |
| 2007-12-10 | 560 | 560 | 548 | 555 | 3,800 | 555 |
| 2007-12-07 | 540 | 560 | 540 | 560 | 8,100 | 560 |
| 2007-12-06 | 545 | 545 | 537 | 542 | 2,200 | 542 |
| 2007-12-05 | 541 | 542 | 538 | 541 | 3,200 | 541 |
| 2007-12-04 | 548 | 548 | 541 | 541 | 2,200 | 541 |
| 2007-12-03 | 560 | 560 | 536 | 538 | 3,000 | 538 |
| 2007-11-30 | 555 | 555 | 535 | 546 | 4,400 | 546 |
| 2007-11-29 | 552 | 552 | 536 | 552 | 4,100 | 552 |
| 2007-11-28 | 545 | 545 | 510 | 535 | 21,100 | 535 |
| 2007-11-27 | 558 | 558 | 540 | 542 | 4,900 | 542 |
| 2007-11-26 | 554 | 560 | 530 | 560 | 7,300 | 560 |
| 2007-11-22 | 510 | 530 | 510 | 514 | 9,700 | 514 |
| 2007-11-21 | 547 | 560 | 540 | 550 | 8,700 | 550 |
| 2007-11-20 | 540 | 540 | 506 | 537 | 10,500 | 537 |
| 2007-11-19 | 530 | 530 | 522 | 530 | 3,300 | 530 |
| 2007-11-16 | 500 | 529 | 500 | 520 | 17,900 | 520 |
| 2007-11-15 | 507 | 518 | 500 | 510 | 18,400 | 510 |
| 2007-11-14 | 510 | 511 | 506 | 509 | 20,200 | 509 |
| 2007-11-13 | 510 | 510 | 486 | 507 | 24,000 | 507 |
| 2007-11-12 | 540 | 540 | 510 | 515 | 13,500 | 515 |
| 2007-11-09 | 572 | 572 | 541 | 541 | 25,500 | 541 |
| 2007-11-08 | 572 | 574 | 571 | 572 | 4,300 | 572 |
| 2007-11-07 | 595 | 595 | 581 | 594 | 3,900 | 594 |
| 2007-11-06 | 585 | 597 | 585 | 595 | 6,100 | 595 |
| 2007-11-05 | 582 | 584 | 580 | 580 | 5,700 | 580 |
| 2007-11-02 | 588 | 588 | 580 | 586 | 8,800 | 586 |
| 2007-11-01 | 591 | 596 | 586 | 586 | 6,700 | 586 |
| 2007-10-31 | 589 | 589 | 575 | 585 | 28,800 | 585 |
| 2007-10-30 | 585 | 585 | 575 | 580 | 17,900 | 580 |
| 2007-10-29 | 582 | 597 | 581 | 584 | 9,600 | 584 |
| 2007-10-26 | 566 | 584 | 566 | 580 | 2,700 | 580 |
| 2007-10-25 | 585 | 587 | 580 | 580 | 5,000 | 580 |
| 2007-10-24 | 592 | 592 | 583 | 585 | 9,400 | 585 |
| 2007-10-23 | 599 | 599 | 581 | 592 | 6,800 | 592 |
| 2007-10-22 | 595 | 600 | 565 | 600 | 9,700 | 600 |
| 2007-10-19 | 602 | 609 | 600 | 600 | 4,800 | 600 |
| 2007-10-18 | 610 | 610 | 595 | 600 | 2,600 | 600 |
| 2007-10-17 | 610 | 610 | 598 | 600 | 6,300 | 600 |
| 2007-10-16 | 628 | 628 | 602 | 610 | 4,600 | 610 |
| 2007-10-15 | 636 | 636 | 628 | 628 | 2,100 | 628 |
| 2007-10-12 | 632 | 639 | 630 | 636 | 1,700 | 636 |
| 2007-10-11 | 620 | 643 | 620 | 638 | 8,000 | 638 |
| 2007-10-10 | 631 | 640 | 627 | 640 | 8,500 | 640 |
| 2007-10-09 | 635 | 635 | 626 | 626 | 4,500 | 626 |
| 2007-10-05 | 617 | 624 | 610 | 615 | 13,000 | 615 |
| 2007-10-04 | 608 | 619 | 604 | 615 | 4,700 | 615 |
| 2007-10-03 | 620 | 620 | 604 | 612 | 12,800 | 612 |
| 2007-10-02 | 608 | 620 | 596 | 620 | 23,200 | 620 |
| 2007-10-01 | 586 | 610 | 586 | 608 | 8,500 | 608 |
| 2007-09-28 | 574 | 600 | 572 | 585 | 13,100 | 585 |
| 2007-09-27 | 562 | 575 | 562 | 573 | 12,000 | 573 |
| 2007-09-26 | 560 | 562 | 550 | 555 | 21,300 | 555 |
| 2007-09-25 | 574 | 574 | 565 | 565 | 4,000 | 565 |
| 2007-09-21 | 580 | 581 | 575 | 580 | 13,600 | 580 |
| 2007-09-20 | 590 | 590 | 581 | 581 | 4,600 | 581 |
| 2007-09-19 | 600 | 600 | 590 | 590 | 7,400 | 590 |
| 2007-09-18 | 600 | 600 | 585 | 585 | 6,300 | 585 |
| 2007-09-14 | 600 | 603 | 598 | 603 | 16,800 | 603 |
| 2007-09-13 | 605 | 610 | 605 | 606 | 9,800 | 606 |
| 2007-09-12 | 613 | 619 | 612 | 612 | 4,000 | 612 |
| 2007-09-11 | 625 | 630 | 610 | 610 | 11,400 | 610 |
| 2007-09-10 | 632 | 632 | 623 | 623 | 13,200 | 623 |
| 2007-09-07 | 645 | 650 | 642 | 642 | 2,900 | 642 |
| 2007-09-06 | 650 | 650 | 633 | 645 | 4,700 | 645 |
| 2007-09-05 | 651 | 660 | 640 | 640 | 13,300 | 640 |
| 2007-09-04 | 665 | 665 | 651 | 659 | 6,000 | 659 |
| 2007-09-03 | 664 | 664 | 660 | 663 | 9,400 | 663 |
| 2007-08-31 | 653 | 664 | 651 | 664 | 4,000 | 664 |
| 2007-08-30 | 663 | 665 | 653 | 653 | 4,800 | 653 |
| 2007-08-29 | 675 | 675 | 660 | 664 | 4,000 | 664 |
| 2007-08-28 | 678 | 681 | 675 | 675 | 6,200 | 675 |
| 2007-08-27 | 680 | 684 | 678 | 681 | 17,400 | 681 |
| 2007-08-24 | 686 | 686 | 676 | 680 | 8,300 | 680 |
| 2007-08-23 | 683 | 690 | 682 | 686 | 6,000 | 686 |
| 2007-08-22 | 685 | 690 | 681 | 681 | 5,000 | 681 |
| 2007-08-21 | 695 | 700 | 685 | 700 | 8,800 | 700 |
| 2007-08-20 | 719 | 719 | 695 | 702 | 4,400 | 702 |
| 2007-08-17 | 704 | 705 | 695 | 699 | 20,300 | 699 |
| 2007-08-16 | 713 | 713 | 704 | 704 | 9,300 | 704 |
| 2007-08-15 | 738 | 738 | 712 | 714 | 8,400 | 714 |
| 2007-08-14 | 720 | 740 | 712 | 740 | 3,700 | 740 |
| 2007-08-13 | 706 | 715 | 702 | 710 | 9,200 | 710 |
| 2007-08-10 | 730 | 730 | 700 | 716 | 9,300 | 716 |
| 2007-08-09 | 756 | 760 | 730 | 730 | 12,800 | 730 |
| 2007-08-08 | 766 | 775 | 749 | 775 | 8,200 | 775 |
| 2007-08-07 | 767 | 778 | 767 | 778 | 3,300 | 778 |
| 2007-08-06 | 771 | 777 | 770 | 777 | 3,200 | 777 |
| 2007-08-03 | 776 | 800 | 766 | 777 | 10,100 | 777 |
| 2007-08-02 | 787 | 790 | 751 | 775 | 14,800 | 775 |
| 2007-08-01 | 800 | 801 | 777 | 777 | 14,000 | 777 |
| 2007-07-31 | 808 | 827 | 808 | 815 | 6,300 | 815 |
| 2007-07-30 | 804 | 810 | 801 | 805 | 5,400 | 805 |
| 2007-07-27 | 799 | 824 | 799 | 814 | 5,900 | 814 |
| 2007-07-26 | 819 | 825 | 819 | 824 | 6,400 | 824 |
| 2007-07-25 | 833 | 833 | 806 | 829 | 4,600 | 829 |
| 2007-07-24 | 823 | 836 | 817 | 833 | 13,800 | 833 |
| 2007-07-23 | 827 | 830 | 821 | 829 | 13,900 | 829 |
| 2007-07-20 | 829 | 829 | 821 | 827 | 3,800 | 827 |
| 2007-07-19 | 825 | 829 | 821 | 829 | 13,100 | 829 |
| 2007-07-18 | 829 | 829 | 819 | 821 | 6,400 | 821 |
| 2007-07-17 | 825 | 825 | 822 | 822 | 4,700 | 822 |
| 2007-07-13 | 829 | 830 | 819 | 823 | 6,300 | 823 |
| 2007-07-12 | 822 | 830 | 813 | 817 | 8,700 | 817 |
| 2007-07-11 | 820 | 828 | 820 | 827 | 5,900 | 827 |
| 2007-07-10 | 830 | 830 | 820 | 824 | 10,300 | 824 |
| 2007-07-09 | 820 | 833 | 814 | 820 | 10,100 | 820 |
| 2007-07-06 | 820 | 820 | 810 | 820 | 6,400 | 820 |
| 2007-07-05 | 828 | 830 | 814 | 820 | 10,900 | 820 |
| 2007-07-04 | 828 | 830 | 822 | 830 | 8,600 | 830 |
| 2007-07-03 | 819 | 825 | 819 | 821 | 7,300 | 821 |
| 2007-07-02 | 799 | 820 | 799 | 814 | 6,800 | 814 |
| 2007-06-29 | 790 | 797 | 786 | 797 | 6,300 | 797 |
| 2007-06-28 | 800 | 800 | 785 | 785 | 9,800 | 785 |
| 2007-06-27 | 801 | 801 | 790 | 800 | 18,600 | 800 |
| 2007-06-26 | 810 | 820 | 805 | 806 | 19,800 | 806 |
| 2007-06-25 | 780 | 830 | 780 | 815 | 23,500 | 815 |
| 2007-06-22 | 770 | 786 | 770 | 786 | 25,200 | 786 |
| 2007-06-21 | 763 | 770 | 760 | 763 | 15,500 | 763 |
| 2007-06-20 | 751 | 760 | 749 | 753 | 15,800 | 753 |
| 2007-06-19 | 744 | 750 | 733 | 750 | 12,900 | 750 |
| 2007-06-18 | 731 | 749 | 720 | 724 | 36,500 | 724 |
| 2007-06-15 | 711 | 734 | 708 | 721 | 30,200 | 721 |
| 2007-06-14 | 710 | 716 | 708 | 710 | 15,700 | 710 |
| 2007-06-13 | 715 | 716 | 710 | 710 | 15,600 | 710 |
| 2007-06-12 | 720 | 720 | 716 | 716 | 6,200 | 716 |
| 2007-06-11 | 729 | 729 | 720 | 720 | 3,600 | 720 |
| 2007-06-08 | 725 | 725 | 720 | 720 | 9,400 | 720 |
| 2007-06-07 | 729 | 729 | 723 | 727 | 3,200 | 727 |
| 2007-06-06 | 724 | 729 | 724 | 729 | 5,100 | 729 |
| 2007-06-05 | 733 | 733 | 720 | 729 | 7,400 | 729 |
| 2007-06-04 | 738 | 740 | 715 | 725 | 13,700 | 725 |
| 2007-06-01 | 722 | 735 | 722 | 731 | 4,500 | 731 |
| 2007-05-31 | 730 | 738 | 721 | 721 | 4,100 | 721 |
| 2007-05-30 | 717 | 737 | 714 | 720 | 12,300 | 720 |
| 2007-05-29 | 717 | 719 | 715 | 719 | 3,900 | 719 |
| 2007-05-28 | 717 | 720 | 715 | 716 | 12,700 | 716 |
| 2007-05-25 | 721 | 721 | 717 | 718 | 4,000 | 718 |
| 2007-05-24 | 721 | 725 | 715 | 720 | 18,700 | 720 |
| 2007-05-23 | 721 | 725 | 715 | 716 | 9,700 | 716 |
| 2007-05-22 | 730 | 730 | 722 | 725 | 10,200 | 725 |
| 2007-05-21 | 730 | 730 | 720 | 729 | 9,900 | 729 |
| 2007-05-18 | 719 | 730 | 715 | 730 | 5,500 | 730 |
| 2007-05-17 | 731 | 732 | 715 | 716 | 20,700 | 716 |
| 2007-05-16 | 736 | 736 | 721 | 721 | 4,800 | 721 |
| 2007-05-15 | 734 | 738 | 727 | 727 | 29,500 | 727 |
| 2007-05-14 | 740 | 742 | 737 | 737 | 4,500 | 737 |
| 2007-05-11 | 737 | 740 | 736 | 736 | 2,700 | 736 |
| 2007-05-10 | 745 | 747 | 732 | 736 | 7,100 | 736 |
| 2007-05-09 | 748 | 760 | 745 | 746 | 5,400 | 746 |
| 2007-05-08 | 762 | 762 | 752 | 756 | 3,900 | 756 |
| 2007-05-07 | 765 | 765 | 755 | 763 | 3,100 | 763 |
| 2007-05-02 | 741 | 754 | 741 | 754 | 8,000 | 754 |
| 2007-05-01 | 737 | 740 | 730 | 740 | 2,900 | 740 |
| 2007-04-27 | 741 | 750 | 736 | 736 | 3,300 | 736 |
| 2007-04-26 | 740 | 750 | 735 | 750 | 2,400 | 750 |
| 2007-04-25 | 747 | 760 | 735 | 735 | 3,600 | 735 |
| 2007-04-24 | 760 | 760 | 745 | 757 | 3,100 | 757 |
| 2007-04-23 | 750 | 765 | 750 | 765 | 3,600 | 765 |
| 2007-04-20 | 755 | 760 | 750 | 760 | 900 | 760 |
| 2007-04-19 | 767 | 767 | 755 | 755 | 3,700 | 755 |
| 2007-04-18 | 775 | 777 | 767 | 767 | 3,000 | 767 |
| 2007-04-17 | 769 | 775 | 765 | 765 | 5,900 | 765 |
| 2007-04-16 | 757 | 760 | 750 | 760 | 600 | 760 |
| 2007-04-13 | 761 | 761 | 747 | 748 | 2,700 | 748 |
| 2007-04-12 | 769 | 770 | 760 | 760 | 13,000 | 760 |
| 2007-04-11 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 2007-04-10 | 747 | 755 | 746 | 755 | 1,400 | 755 |
| 2007-04-09 | 745 | 755 | 740 | 746 | 5,700 | 746 |
| 2007-04-06 | 741 | 745 | 736 | 745 | 6,600 | 745 |
| 2007-04-05 | 742 | 745 | 741 | 741 | 2,200 | 741 |
| 2007-04-04 | 741 | 755 | 741 | 741 | 9,800 | 741 |
| 2007-04-03 | 769 | 769 | 750 | 750 | 4,300 | 750 |
| 2007-04-02 | 770 | 770 | 750 | 764 | 12,000 | 764 |
| 2007-03-30 | 775 | 777 | 770 | 775 | 7,100 | 775 |
| 2007-03-29 | 790 | 790 | 773 | 775 | 7,500 | 775 |
| 2007-03-28 | 793 | 800 | 790 | 790 | 11,900 | 790 |
| 2007-03-27 | 794 | 795 | 792 | 795 | 3,500 | 795 |
| 2007-03-26 | 793 | 800 | 793 | 797 | 13,800 | 797 |
| 2007-03-23 | 795 | 797 | 792 | 793 | 10,900 | 793 |
| 2007-03-22 | 790 | 799 | 790 | 792 | 12,800 | 792 |
| 2007-03-20 | 800 | 801 | 790 | 790 | 21,400 | 790 |
| 2007-03-19 | 814 | 818 | 801 | 801 | 15,000 | 801 |
| 2007-03-16 | 806 | 820 | 790 | 814 | 24,900 | 814 |
| 2007-03-15 | 839 | 843 | 834 | 836 | 5,000 | 836 |
| 2007-03-14 | 845 | 845 | 832 | 839 | 16,000 | 839 |
| 2007-03-13 | 850 | 850 | 846 | 847 | 7,600 | 847 |
| 2007-03-12 | 843 | 850 | 841 | 846 | 10,700 | 846 |
| 2007-03-09 | 841 | 841 | 834 | 841 | 2,800 | 841 |
| 2007-03-08 | 828 | 835 | 825 | 833 | 6,700 | 833 |
| 2007-03-07 | 829 | 831 | 825 | 825 | 3,000 | 825 |
| 2007-03-06 | 809 | 837 | 809 | 825 | 5,500 | 825 |
| 2007-03-05 | 849 | 849 | 820 | 829 | 18,500 | 829 |
| 2007-03-02 | 848 | 850 | 839 | 850 | 12,600 | 850 |
| 2007-03-01 | 840 | 848 | 839 | 843 | 9,700 | 843 |
| 2007-02-28 | 809 | 848 | 801 | 839 | 19,500 | 839 |
| 2007-02-27 | 859 | 860 | 835 | 859 | 20,800 | 859 |
| 2007-02-26 | 861 | 863 | 856 | 856 | 16,100 | 856 |
| 2007-02-23 | 860 | 865 | 855 | 859 | 19,900 | 859 |
| 2007-02-22 | 855 | 860 | 852 | 860 | 18,000 | 860 |
| 2007-02-21 | 851 | 855 | 851 | 855 | 7,700 | 855 |
| 2007-02-20 | 845 | 850 | 840 | 850 | 18,700 | 850 |
| 2007-02-19 | 842 | 842 | 836 | 839 | 21,500 | 839 |
| 2007-02-16 | 841 | 850 | 831 | 840 | 31,000 | 840 |
| 2007-02-15 | 855 | 855 | 830 | 845 | 22,600 | 845 |
| 2007-02-14 | 877 | 877 | 860 | 863 | 21,700 | 863 |
| 2007-02-13 | 890 | 892 | 876 | 885 | 17,000 | 885 |
| 2007-02-09 | 895 | 895 | 890 | 894 | 11,800 | 894 |
| 2007-02-08 | 901 | 904 | 896 | 896 | 7,500 | 896 |
| 2007-02-07 | 912 | 915 | 901 | 901 | 14,500 | 901 |
| 2007-02-06 | 915 | 915 | 905 | 911 | 8,200 | 911 |
| 2007-02-05 | 898 | 910 | 894 | 905 | 16,200 | 905 |
| 2007-02-02 | 894 | 894 | 888 | 894 | 11,600 | 894 |
| 2007-02-01 | 892 | 895 | 875 | 885 | 16,000 | 885 |
| 2007-01-31 | 896 | 896 | 877 | 882 | 23,700 | 882 |
| 2007-01-30 | 885 | 890 | 873 | 877 | 9,900 | 877 |
| 2007-01-29 | 880 | 893 | 873 | 883 | 15,700 | 883 |
| 2007-01-26 | 879 | 883 | 870 | 883 | 10,700 | 883 |
| 2007-01-25 | 890 | 892 | 883 | 883 | 16,400 | 883 |
| 2007-01-24 | 898 | 899 | 881 | 882 | 29,800 | 882 |
| 2007-01-23 | 890 | 895 | 882 | 893 | 22,800 | 893 |
| 2007-01-22 | 859 | 880 | 859 | 880 | 37,000 | 880 |
| 2007-01-19 | 840 | 842 | 831 | 839 | 20,200 | 839 |
| 2007-01-18 | 830 | 834 | 829 | 830 | 31,700 | 830 |
| 2007-01-17 | 834 | 840 | 829 | 830 | 38,000 | 830 |
| 2007-01-16 | 840 | 843 | 839 | 840 | 4,500 | 840 |
| 2007-01-15 | 841 | 842 | 837 | 841 | 5,200 | 841 |
| 2007-01-12 | 840 | 843 | 834 | 841 | 8,900 | 841 |
| 2007-01-11 | 841 | 841 | 834 | 841 | 3,400 | 841 |
| 2007-01-10 | 844 | 844 | 835 | 836 | 7,500 | 836 |
| 2007-01-09 | 845 | 845 | 839 | 844 | 10,300 | 844 |
| 2007-01-05 | 850 | 850 | 840 | 845 | 18,000 | 845 |
| 2007-01-04 | 839 | 850 | 834 | 850 | 6,500 | 850 |
分割・併合履歴 ： なし