6467 (株)ニチダイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 175 | 178 | 175 | 176 | 1,800 | 176 |
| 2008-12-29 | 171 | 179 | 171 | 173 | 4,200 | 173 |
| 2008-12-26 | 170 | 175 | 167 | 175 | 12,100 | 175 |
| 2008-12-25 | 162 | 168 | 162 | 166 | 8,000 | 166 |
| 2008-12-24 | 163 | 169 | 151 | 167 | 44,300 | 167 |
| 2008-12-22 | 187 | 187 | 178 | 178 | 25,900 | 178 |
| 2008-12-19 | 192 | 195 | 190 | 191 | 54,100 | 191 |
| 2008-12-18 | 198 | 198 | 190 | 192 | 13,300 | 192 |
| 2008-12-17 | 198 | 201 | 198 | 200 | 2,300 | 200 |
| 2008-12-16 | 200 | 200 | 198 | 199 | 8,800 | 199 |
| 2008-12-15 | 201 | 202 | 199 | 200 | 9,300 | 200 |
| 2008-12-12 | 200 | 201 | 199 | 201 | 11,600 | 201 |
| 2008-12-11 | 202 | 203 | 200 | 202 | 10,200 | 202 |
| 2008-12-10 | 199 | 203 | 199 | 202 | 7,900 | 202 |
| 2008-12-09 | 200 | 203 | 200 | 200 | 8,800 | 200 |
| 2008-12-08 | 200 | 200 | 196 | 199 | 5,000 | 199 |
| 2008-12-05 | 198 | 202 | 198 | 202 | 17,700 | 202 |
| 2008-12-04 | 201 | 201 | 198 | 199 | 10,300 | 199 |
| 2008-12-03 | 201 | 205 | 200 | 200 | 5,600 | 200 |
| 2008-12-02 | 200 | 204 | 195 | 202 | 9,000 | 202 |
| 2008-12-01 | 201 | 205 | 200 | 200 | 15,700 | 200 |
| 2008-11-28 | 210 | 210 | 204 | 205 | 14,500 | 205 |
| 2008-11-27 | 216 | 216 | 206 | 206 | 8,200 | 206 |
| 2008-11-26 | 222 | 222 | 218 | 220 | 3,300 | 220 |
| 2008-11-25 | 221 | 227 | 219 | 227 | 11,500 | 227 |
| 2008-11-21 | 218 | 225 | 214 | 225 | 6,000 | 225 |
| 2008-11-20 | 227 | 227 | 221 | 222 | 25,200 | 222 |
| 2008-11-19 | 230 | 232 | 227 | 228 | 10,500 | 228 |
| 2008-11-18 | 234 | 234 | 225 | 225 | 10,300 | 225 |
| 2008-11-17 | 230 | 232 | 229 | 231 | 8,100 | 231 |
| 2008-11-14 | 226 | 235 | 226 | 230 | 2,800 | 230 |
| 2008-11-13 | 228 | 229 | 222 | 227 | 13,200 | 227 |
| 2008-11-12 | 225 | 233 | 225 | 230 | 10,200 | 230 |
| 2008-11-11 | 226 | 230 | 226 | 227 | 12,300 | 227 |
| 2008-11-10 | 222 | 232 | 222 | 228 | 11,900 | 228 |
| 2008-11-07 | 226 | 230 | 218 | 220 | 34,700 | 220 |
| 2008-11-06 | 240 | 240 | 230 | 230 | 12,400 | 230 |
| 2008-11-05 | 249 | 249 | 233 | 248 | 27,600 | 248 |
| 2008-11-04 | 231 | 238 | 230 | 236 | 9,100 | 236 |
| 2008-10-31 | 235 | 236 | 231 | 236 | 7,600 | 236 |
| 2008-10-30 | 225 | 235 | 222 | 235 | 6,300 | 235 |
| 2008-10-29 | 217 | 230 | 216 | 226 | 21,400 | 226 |
| 2008-10-28 | 210 | 218 | 203 | 215 | 5,800 | 215 |
| 2008-10-27 | 225 | 230 | 220 | 220 | 7,800 | 220 |
| 2008-10-24 | 250 | 250 | 230 | 230 | 14,900 | 230 |
| 2008-10-23 | 250 | 250 | 232 | 246 | 6,200 | 246 |
| 2008-10-22 | 258 | 263 | 253 | 263 | 6,600 | 263 |
| 2008-10-21 | 260 | 272 | 260 | 260 | 6,900 | 260 |
| 2008-10-20 | 265 | 265 | 257 | 257 | 4,300 | 257 |
| 2008-10-17 | 250 | 259 | 250 | 257 | 9,500 | 257 |
| 2008-10-16 | 250 | 250 | 240 | 246 | 14,000 | 246 |
| 2008-10-15 | 263 | 270 | 255 | 270 | 14,300 | 270 |
| 2008-10-14 | 247 | 265 | 245 | 261 | 28,200 | 261 |
| 2008-10-10 | 242 | 242 | 232 | 234 | 18,400 | 234 |
| 2008-10-09 | 234 | 245 | 234 | 245 | 7,100 | 245 |
| 2008-10-08 | 230 | 233 | 230 | 232 | 20,700 | 232 |
| 2008-10-07 | 235 | 260 | 232 | 241 | 15,200 | 241 |
| 2008-10-06 | 285 | 295 | 240 | 240 | 69,600 | 240 |
| 2008-10-03 | 326 | 330 | 308 | 320 | 7,200 | 320 |
| 2008-10-02 | 347 | 347 | 330 | 331 | 8,600 | 331 |
| 2008-10-01 | 341 | 346 | 337 | 337 | 2,600 | 337 |
| 2008-09-30 | 332 | 340 | 332 | 332 | 11,100 | 332 |
| 2008-09-29 | 362 | 362 | 352 | 352 | 700 | 352 |
| 2008-09-26 | 366 | 366 | 362 | 362 | 800 | 362 |
| 2008-09-25 | 364 | 364 | 364 | 364 | 200 | 364 |
| 2008-09-24 | 374 | 374 | 365 | 371 | 2,600 | 371 |
| 2008-09-22 | 374 | 374 | 368 | 371 | 2,400 | 371 |
| 2008-09-19 | 358 | 365 | 356 | 365 | 4,100 | 365 |
| 2008-09-18 | 356 | 356 | 345 | 353 | 18,100 | 353 |
| 2008-09-17 | 355 | 366 | 351 | 351 | 23,200 | 351 |
| 2008-09-16 | 365 | 365 | 351 | 354 | 11,200 | 354 |
| 2008-09-12 | 365 | 372 | 365 | 365 | 6,500 | 365 |
| 2008-09-11 | 370 | 370 | 363 | 363 | 2,700 | 363 |
| 2008-09-10 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-09-09 | 365 | 370 | 365 | 365 | 4,600 | 365 |
| 2008-09-08 | 360 | 367 | 360 | 367 | 4,300 | 367 |
| 2008-09-05 | 360 | 360 | 350 | 356 | 11,600 | 356 |
| 2008-09-04 | 368 | 368 | 365 | 365 | 3,600 | 365 |
| 2008-09-03 | 368 | 372 | 367 | 367 | 2,000 | 367 |
| 2008-09-02 | 373 | 373 | 368 | 368 | 3,200 | 368 |
| 2008-09-01 | 369 | 369 | 366 | 368 | 1,700 | 368 |
| 2008-08-29 | 370 | 375 | 366 | 366 | 4,000 | 366 |
| 2008-08-28 | 363 | 368 | 363 | 365 | 2,800 | 365 |
| 2008-08-27 | 365 | 366 | 364 | 364 | 3,200 | 364 |
| 2008-08-26 | 368 | 368 | 367 | 368 | 4,600 | 368 |
| 2008-08-25 | 368 | 371 | 368 | 370 | 5,600 | 370 |
| 2008-08-22 | 367 | 370 | 366 | 367 | 2,500 | 367 |
| 2008-08-21 | 368 | 368 | 366 | 368 | 1,900 | 368 |
| 2008-08-20 | 365 | 367 | 360 | 367 | 5,700 | 367 |
| 2008-08-19 | 368 | 368 | 363 | 368 | 11,900 | 368 |
| 2008-08-18 | 369 | 370 | 367 | 370 | 14,300 | 370 |
| 2008-08-15 | 375 | 375 | 368 | 370 | 10,500 | 370 |
| 2008-08-14 | 383 | 383 | 375 | 375 | 15,900 | 375 |
| 2008-08-13 | 387 | 387 | 382 | 384 | 21,100 | 384 |
| 2008-08-12 | 391 | 392 | 387 | 387 | 18,500 | 387 |
| 2008-08-11 | 392 | 393 | 385 | 393 | 4,200 | 393 |
| 2008-08-08 | 394 | 394 | 390 | 393 | 2,100 | 393 |
| 2008-08-07 | 398 | 398 | 394 | 394 | 8,400 | 394 |
| 2008-08-06 | 403 | 403 | 395 | 400 | 5,000 | 400 |
| 2008-08-05 | 409 | 409 | 401 | 401 | 15,300 | 401 |
| 2008-08-04 | 411 | 411 | 408 | 408 | 3,300 | 408 |
| 2008-08-01 | 410 | 410 | 406 | 408 | 2,700 | 408 |
| 2008-07-31 | 410 | 410 | 408 | 408 | 7,700 | 408 |
| 2008-07-30 | 411 | 411 | 409 | 411 | 900 | 411 |
| 2008-07-29 | 407 | 410 | 407 | 409 | 2,700 | 409 |
| 2008-07-28 | 410 | 410 | 409 | 409 | 3,700 | 409 |
| 2008-07-25 | 410 | 416 | 410 | 410 | 3,000 | 410 |
| 2008-07-24 | 413 | 418 | 410 | 414 | 14,500 | 414 |
| 2008-07-23 | 420 | 420 | 411 | 412 | 3,100 | 412 |
| 2008-07-22 | 419 | 420 | 411 | 418 | 1,600 | 418 |
| 2008-07-18 | 415 | 415 | 408 | 410 | 24,100 | 410 |
| 2008-07-17 | 412 | 415 | 409 | 411 | 5,900 | 411 |
| 2008-07-16 | 420 | 420 | 409 | 410 | 3,900 | 410 |
| 2008-07-15 | 420 | 424 | 413 | 415 | 16,900 | 415 |
| 2008-07-14 | 411 | 415 | 410 | 410 | 1,600 | 410 |
| 2008-07-11 | 410 | 422 | 410 | 411 | 11,100 | 411 |
| 2008-07-10 | 403 | 410 | 401 | 410 | 1,700 | 410 |
| 2008-07-09 | 410 | 415 | 405 | 405 | 3,000 | 405 |
| 2008-07-08 | 418 | 418 | 406 | 410 | 7,000 | 410 |
| 2008-07-07 | 418 | 418 | 407 | 415 | 4,800 | 415 |
| 2008-07-04 | 406 | 419 | 406 | 410 | 3,400 | 410 |
| 2008-07-03 | 410 | 415 | 404 | 405 | 13,900 | 405 |
| 2008-07-02 | 422 | 422 | 415 | 418 | 12,000 | 418 |
| 2008-07-01 | 418 | 420 | 417 | 418 | 11,200 | 418 |
| 2008-06-30 | 414 | 427 | 410 | 418 | 13,400 | 418 |
| 2008-06-27 | 420 | 430 | 417 | 418 | 16,100 | 418 |
| 2008-06-26 | 435 | 435 | 430 | 430 | 8,200 | 430 |
| 2008-06-25 | 447 | 447 | 435 | 435 | 11,400 | 435 |
| 2008-06-24 | 447 | 449 | 443 | 448 | 11,700 | 448 |
| 2008-06-23 | 469 | 469 | 446 | 447 | 18,200 | 447 |
| 2008-06-20 | 477 | 490 | 466 | 468 | 9,500 | 468 |
| 2008-06-19 | 483 | 483 | 475 | 475 | 6,900 | 475 |
| 2008-06-18 | 470 | 491 | 470 | 483 | 16,000 | 483 |
| 2008-06-17 | 464 | 470 | 460 | 470 | 6,700 | 470 |
| 2008-06-16 | 465 | 465 | 460 | 460 | 9,300 | 460 |
| 2008-06-13 | 459 | 460 | 455 | 460 | 3,300 | 460 |
| 2008-06-12 | 459 | 459 | 451 | 459 | 1,800 | 459 |
| 2008-06-11 | 462 | 463 | 451 | 460 | 1,900 | 460 |
| 2008-06-10 | 460 | 462 | 453 | 460 | 3,800 | 460 |
| 2008-06-09 | 450 | 460 | 441 | 459 | 4,600 | 459 |
| 2008-06-06 | 468 | 477 | 460 | 460 | 8,300 | 460 |
| 2008-06-05 | 463 | 470 | 460 | 465 | 8,200 | 465 |
| 2008-06-04 | 460 | 460 | 454 | 458 | 10,600 | 458 |
| 2008-06-03 | 465 | 469 | 456 | 460 | 33,000 | 460 |
| 2008-06-02 | 449 | 460 | 449 | 460 | 52,200 | 460 |
| 2008-05-30 | 448 | 448 | 441 | 444 | 6,500 | 444 |
| 2008-05-29 | 440 | 446 | 440 | 445 | 6,100 | 445 |
| 2008-05-28 | 439 | 440 | 435 | 440 | 1,800 | 440 |
| 2008-05-27 | 440 | 445 | 428 | 429 | 28,900 | 429 |
| 2008-05-26 | 439 | 449 | 439 | 445 | 12,100 | 445 |
| 2008-05-23 | 435 | 444 | 433 | 439 | 5,700 | 439 |
| 2008-05-22 | 438 | 445 | 428 | 442 | 14,700 | 442 |
| 2008-05-21 | 445 | 447 | 440 | 443 | 10,900 | 443 |
| 2008-05-20 | 450 | 450 | 443 | 450 | 9,000 | 450 |
| 2008-05-19 | 439 | 445 | 436 | 440 | 16,500 | 440 |
| 2008-05-16 | 438 | 440 | 433 | 436 | 14,400 | 436 |
| 2008-05-15 | 413 | 428 | 412 | 428 | 10,500 | 428 |
| 2008-05-14 | 411 | 415 | 409 | 410 | 23,500 | 410 |
| 2008-05-13 | 416 | 416 | 399 | 409 | 11,900 | 409 |
| 2008-05-12 | 415 | 419 | 415 | 419 | 4,900 | 419 |
| 2008-05-09 | 416 | 424 | 415 | 420 | 20,600 | 420 |
| 2008-05-08 | 423 | 424 | 416 | 416 | 18,600 | 416 |
| 2008-05-07 | 420 | 433 | 420 | 425 | 12,900 | 425 |
| 2008-05-02 | 427 | 429 | 417 | 417 | 37,200 | 417 |
| 2008-05-01 | 401 | 425 | 400 | 425 | 21,200 | 425 |
| 2008-04-30 | 396 | 405 | 392 | 397 | 57,900 | 397 |
| 2008-04-28 | 391 | 399 | 389 | 394 | 18,400 | 394 |
| 2008-04-25 | 392 | 395 | 389 | 389 | 32,000 | 389 |
| 2008-04-24 | 395 | 399 | 393 | 395 | 16,300 | 395 |
| 2008-04-23 | 397 | 400 | 389 | 394 | 14,300 | 394 |
| 2008-04-22 | 400 | 400 | 396 | 399 | 11,300 | 399 |
| 2008-04-21 | 395 | 400 | 388 | 399 | 11,600 | 399 |
| 2008-04-18 | 394 | 394 | 378 | 383 | 37,100 | 383 |
| 2008-04-17 | 395 | 395 | 381 | 386 | 25,900 | 386 |
| 2008-04-16 | 421 | 421 | 382 | 390 | 39,300 | 390 |
| 2008-04-15 | 423 | 430 | 420 | 420 | 6,600 | 420 |
| 2008-04-14 | 420 | 422 | 420 | 422 | 1,000 | 422 |
| 2008-04-11 | 425 | 430 | 421 | 429 | 2,700 | 429 |
| 2008-04-10 | 433 | 434 | 425 | 430 | 8,500 | 430 |
| 2008-04-09 | 440 | 441 | 434 | 435 | 3,500 | 435 |
| 2008-04-08 | 440 | 440 | 435 | 435 | 300 | 435 |
| 2008-04-07 | 431 | 445 | 430 | 445 | 1,500 | 445 |
| 2008-04-04 | 436 | 438 | 425 | 431 | 5,800 | 431 |
| 2008-04-03 | 435 | 435 | 430 | 431 | 6,600 | 431 |
| 2008-04-02 | 439 | 440 | 433 | 440 | 3,600 | 440 |
| 2008-04-01 | 440 | 442 | 428 | 430 | 3,200 | 430 |
| 2008-03-31 | 421 | 445 | 420 | 435 | 6,600 | 435 |
| 2008-03-28 | 421 | 430 | 421 | 426 | 800 | 426 |
| 2008-03-27 | 434 | 435 | 417 | 422 | 4,500 | 422 |
| 2008-03-26 | 442 | 447 | 440 | 440 | 2,800 | 440 |
| 2008-03-25 | 465 | 470 | 460 | 464 | 4,900 | 464 |
| 2008-03-24 | 454 | 464 | 454 | 463 | 3,000 | 463 |
| 2008-03-21 | 448 | 460 | 448 | 460 | 2,900 | 460 |
| 2008-03-19 | 446 | 454 | 446 | 448 | 11,300 | 448 |
| 2008-03-18 | 460 | 460 | 441 | 445 | 3,700 | 445 |
| 2008-03-17 | 475 | 475 | 431 | 440 | 12,800 | 440 |
| 2008-03-14 | 481 | 481 | 475 | 475 | 2,800 | 475 |
| 2008-03-13 | 485 | 492 | 476 | 481 | 1,200 | 481 |
| 2008-03-12 | 494 | 494 | 481 | 492 | 2,000 | 492 |
| 2008-03-11 | 463 | 479 | 460 | 479 | 3,900 | 479 |
| 2008-03-10 | 479 | 481 | 456 | 456 | 13,600 | 456 |
| 2008-03-07 | 489 | 495 | 485 | 489 | 10,900 | 489 |
| 2008-03-06 | 481 | 485 | 481 | 484 | 12,500 | 484 |
| 2008-03-05 | 474 | 495 | 474 | 480 | 2,300 | 480 |
| 2008-03-04 | 489 | 495 | 489 | 489 | 7,400 | 489 |
| 2008-03-03 | 496 | 496 | 485 | 495 | 4,400 | 495 |
| 2008-02-29 | 491 | 500 | 490 | 497 | 6,200 | 497 |
| 2008-02-28 | 496 | 500 | 496 | 498 | 5,600 | 498 |
| 2008-02-27 | 496 | 500 | 490 | 495 | 12,700 | 495 |
| 2008-02-26 | 498 | 500 | 495 | 495 | 13,500 | 495 |
| 2008-02-25 | 488 | 496 | 474 | 496 | 21,000 | 496 |
| 2008-02-22 | 470 | 470 | 468 | 468 | 3,000 | 468 |
| 2008-02-21 | 473 | 475 | 468 | 470 | 7,400 | 470 |
| 2008-02-20 | 468 | 469 | 468 | 469 | 700 | 469 |
| 2008-02-19 | 474 | 479 | 466 | 468 | 3,500 | 468 |
| 2008-02-18 | 474 | 480 | 464 | 464 | 3,000 | 464 |
| 2008-02-15 | 460 | 470 | 460 | 464 | 4,400 | 464 |
| 2008-02-14 | 450 | 480 | 450 | 460 | 7,000 | 460 |
| 2008-02-13 | 467 | 470 | 455 | 455 | 9,000 | 455 |
| 2008-02-12 | 480 | 490 | 460 | 477 | 15,500 | 477 |
| 2008-02-08 | 500 | 500 | 487 | 490 | 13,000 | 490 |
| 2008-02-07 | 478 | 496 | 475 | 493 | 16,900 | 493 |
| 2008-02-06 | 480 | 498 | 480 | 493 | 10,400 | 493 |
| 2008-02-05 | 489 | 495 | 485 | 493 | 15,800 | 493 |
| 2008-02-04 | 465 | 488 | 461 | 479 | 16,300 | 479 |
| 2008-02-01 | 459 | 463 | 446 | 457 | 11,400 | 457 |
| 2008-01-31 | 435 | 445 | 425 | 445 | 6,800 | 445 |
| 2008-01-30 | 423 | 442 | 422 | 430 | 10,300 | 430 |
| 2008-01-29 | 418 | 420 | 411 | 418 | 6,200 | 418 |
| 2008-01-28 | 417 | 418 | 400 | 400 | 11,300 | 400 |
| 2008-01-25 | 391 | 399 | 390 | 397 | 15,100 | 397 |
| 2008-01-24 | 374 | 395 | 367 | 383 | 7,900 | 383 |
| 2008-01-23 | 380 | 385 | 363 | 364 | 27,900 | 364 |
| 2008-01-22 | 371 | 371 | 355 | 360 | 60,900 | 360 |
| 2008-01-21 | 393 | 400 | 371 | 377 | 47,100 | 377 |
| 2008-01-18 | 400 | 400 | 393 | 393 | 54,100 | 393 |
| 2008-01-17 | 408 | 418 | 397 | 402 | 31,900 | 402 |
| 2008-01-16 | 438 | 438 | 405 | 406 | 67,500 | 406 |
| 2008-01-15 | 458 | 458 | 445 | 458 | 19,500 | 458 |
| 2008-01-11 | 475 | 475 | 452 | 458 | 31,000 | 458 |
| 2008-01-10 | 490 | 490 | 488 | 490 | 8,200 | 490 |
| 2008-01-09 | 501 | 501 | 485 | 490 | 28,800 | 490 |
| 2008-01-08 | 505 | 505 | 501 | 501 | 22,200 | 501 |
| 2008-01-07 | 510 | 510 | 503 | 504 | 23,500 | 504 |
| 2008-01-04 | 520 | 520 | 506 | 515 | 5,600 | 515 |
分割・併合履歴 ： なし