6467 (株)ニチダイの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	493	495	491	491	2,600	491
2016-12-29	490	493	490	493	7,400	493
2016-12-28	487	491	485	490	6,800	490
2016-12-27	486	487	484	484	17,500	484
2016-12-26	489	489	485	487	11,500	487
2016-12-22	492	492	485	486	13,200	486
2016-12-21	493	497	493	495	6,600	495
2016-12-20	499	499	492	495	9,100	495
2016-12-19	496	499	494	494	16,300	494
2016-12-16	497	498	490	496	6,800	496
2016-12-15	495	498	491	496	15,200	496
2016-12-14	493	493	484	487	14,900	487
2016-12-13	489	494	485	485	14,000	485
2016-12-12	489	490	482	489	13,400	489
2016-12-09	488	488	482	482	8,700	482
2016-12-08	486	488	482	485	10,600	485
2016-12-07	484	488	479	486	9,200	486
2016-12-06	479	483	477	483	15,700	483
2016-12-05	470	488	470	483	42,600	483
2016-12-02	473	474	471	471	21,300	471
2016-12-01	471	473	469	470	14,300	470
2016-11-30	473	475	465	470	29,800	470
2016-11-29	474	474	471	473	5,000	473
2016-11-28	469	474	469	474	3,000	474
2016-11-25	470	474	470	470	7,300	470
2016-11-24	469	473	468	470	11,400	470
2016-11-22	465	467	465	467	8,000	467
2016-11-21	464	465	464	465	3,600	465
2016-11-18	465	466	451	463	17,400	463
2016-11-17	461	464	461	464	1,600	464
2016-11-16	465	465	461	461	8,500	461
2016-11-15	459	464	459	461	6,000	461
2016-11-14	458	461	458	459	1,300	459
2016-11-11	459	465	455	459	10,800	459
2016-11-10	460	462	458	462	4,200	462
2016-11-09	461	464	448	448	11,300	448
2016-11-08	461	469	461	462	4,700	462
2016-11-07	464	465	463	465	10,600	465
2016-11-04	464	465	456	457	10,700	457
2016-11-02	470	470	463	464	4,600	464
2016-11-01	466	470	465	465	17,900	465
2016-10-31	467	470	465	470	7,300	470
2016-10-28	465	469	465	466	1,200	466
2016-10-27	469	470	464	466	4,800	466
2016-10-26	460	473	460	470	9,700	470
2016-10-25	475	475	472	474	4,000	474
2016-10-24	475	479	474	475	4,400	475
2016-10-21	470	475	470	475	16,200	475
2016-10-20	472	476	471	471	7,400	471
2016-10-19	473	474	472	472	3,600	472
2016-10-17	472	474	471	473	4,300	473
2016-10-13	465	480	465	470	12,500	470
2016-10-12	463	466	461	464	10,900	464
2016-10-11	466	470	457	465	16,300	465
2016-10-07	474	475	470	470	2,700	470
2016-10-06	471	475	469	475	4,700	475
2016-10-05	465	470	463	469	7,700	469
2016-10-04	480	481	460	467	14,700	467
2016-10-03	476	482	475	482	2,000	482
2016-09-30	485	500	460	482	10,500	482
2016-09-29	481	485	470	485	6,300	485
2016-09-28	477	485	477	485	7,700	485
2016-09-27	489	494	485	490	10,400	490
2016-09-26	503	503	494	496	19,200	496
2016-09-23	490	499	490	495	6,800	495
2016-09-21	510	510	478	490	18,900	490
2016-09-20	493	515	493	512	50,100	512
2016-09-16	492	519	483	500	83,400	500
2016-09-15	484	500	468	476	41,400	476
2016-09-14	476	519	475	484	127,800	484
2016-09-13	455	469	454	468	15,100	468
2016-09-12	451	457	451	455	7,700	455
2016-09-09	450	453	450	450	11,000	450
2016-09-08	450	453	450	450	10,300	450
2016-09-07	450	452	450	452	1,100	452
2016-09-06	450	452	449	450	21,600	450
2016-09-05	450	450	443	450	14,800	450
2016-09-02	459	460	451	455	4,400	455
2016-09-01	440	444	440	442	10,300	442
2016-08-31	440	444	440	442	15,400	442
2016-08-30	440	441	436	440	3,900	440
2016-08-29	444	444	440	440	2,100	440
2016-08-26	442	442	442	442	400	442
2016-08-25	445	445	444	445	7,800	445
2016-08-24	445	445	444	444	3,700	444
2016-08-23	439	443	439	442	1,700	442
2016-08-22	443	445	443	443	2,800	443
2016-08-19	443	443	443	443	1,800	443
2016-08-18	445	445	442	443	2,900	443
2016-08-17	438	445	438	445	4,800	445
2016-08-16	445	445	443	443	1,600	443
2016-08-15	445	445	440	444	5,800	444
2016-08-12	445	446	443	445	2,600	445
2016-08-10	443	447	443	447	700	447
2016-08-09	444	444	440	444	1,900	444
2016-08-08	440	441	440	441	8,000	441
2016-08-05	439	441	439	440	3,700	440
2016-08-04	440	440	439	439	6,800	439
2016-08-03	440	444	440	442	18,200	442
2016-08-02	438	455	434	440	21,700	440
2016-08-01	458	463	457	460	1,400	460
2016-07-29	456	459	455	456	3,700	456
2016-07-28	458	460	457	458	3,700	458
2016-07-27	458	464	456	460	3,000	460
2016-07-26	460	464	460	464	2,700	464
2016-07-25	470	470	460	460	5,400	460
2016-07-22	472	472	469	469	5,200	469
2016-07-21	470	480	470	472	1,400	472
2016-07-20	470	470	469	469	2,100	469
2016-07-19	468	473	468	468	14,700	468
2016-07-15	465	468	465	468	1,300	468
2016-07-14	464	465	464	465	700	465
2016-07-13	461	465	461	465	1,100	465
2016-07-12	459	465	459	463	2,200	463
2016-07-11	456	465	456	459	3,000	459
2016-07-08	460	460	460	460	100	460
2016-07-07	459	461	456	456	300	456
2016-07-06	460	460	460	460	1,400	460
2016-07-05	456	468	456	467	3,000	467
2016-07-04	470	470	460	460	2,400	460
2016-07-01	470	470	467	468	1,600	468
2016-06-30	465	465	465	465	200	465
2016-06-29	449	460	449	460	1,200	460
2016-06-28	450	450	449	449	1,300	449
2016-06-27	443	451	443	447	3,600	447
2016-06-24	461	462	440	443	7,000	443
2016-06-23	460	460	456	458	3,000	458
2016-06-22	468	470	460	460	6,700	460
2016-06-21	465	465	465	465	4,000	465
2016-06-20	474	474	465	465	3,900	465
2016-06-17	463	463	463	463	600	463
2016-06-16	463	464	450	450	5,300	450
2016-06-15	469	469	462	463	4,400	463
2016-06-14	471	471	468	469	6,000	469
2016-06-13	471	472	471	471	3,000	471
2016-06-10	470	471	467	471	4,300	471
2016-06-09	475	475	470	470	1,000	470
2016-06-08	471	471	470	470	2,800	470
2016-06-07	468	471	468	471	1,400	471
2016-06-06	479	479	467	467	1,300	467
2016-06-03	474	474	471	471	800	471
2016-06-02	480	480	475	480	2,100	480
2016-06-01	472	472	472	472	600	472
2016-05-31	470	471	470	471	1,200	471
2016-05-30	470	473	465	470	5,600	470
2016-05-27	470	470	469	469	7,500	469
2016-05-26	472	472	470	470	1,300	470
2016-05-25	475	475	472	472	400	472
2016-05-24	473	473	473	473	200	473
2016-05-23	472	473	472	473	900	473
2016-05-20	470	472	470	472	1,300	472
2016-05-19	466	470	466	470	2,300	470
2016-05-18	480	480	465	466	3,100	466
2016-05-17	472	473	468	468	3,500	468
2016-05-16	476	476	472	472	2,400	472
2016-05-13	476	479	475	475	3,200	475
2016-05-12	480	480	479	480	4,200	480
2016-05-11	480	485	480	480	6,700	480
2016-05-10	475	485	475	485	4,100	485
2016-05-09	478	482	478	481	2,000	481
2016-05-06	491	491	481	481	2,300	481
2016-05-02	481	493	481	481	2,200	481
2016-04-28	486	490	486	489	4,500	489
2016-04-27	486	486	486	486	2,200	486
2016-04-26	493	493	486	486	4,400	486
2016-04-25	490	493	483	493	9,400	493
2016-04-22	483	487	483	485	6,100	485
2016-04-21	477	481	475	481	2,200	481
2016-04-20	477	480	477	477	2,500	477
2016-04-19	490	490	471	477	3,500	477
2016-04-18	479	479	470	470	1,700	470
2016-04-15	464	474	464	474	800	474
2016-04-14	465	466	460	464	2,800	464
2016-04-13	458	462	458	460	17,600	460
2016-04-12	455	461	455	456	6,500	456
2016-04-11	464	464	452	452	500	452
2016-04-08	450	460	442	460	2,100	460
2016-04-07	457	465	456	465	2,500	465
2016-04-06	460	463	454	455	1,900	455
2016-04-05	467	467	454	467	2,400	467
2016-04-04	474	475	470	475	3,700	475
2016-04-01	483	491	475	475	5,200	475
2016-03-31	497	500	491	491	2,900	491
2016-03-30	498	498	491	497	66,100	497
2016-03-29	504	504	498	498	2,000	498
2016-03-28	500	506	495	506	9,100	506
2016-03-25	499	501	495	501	5,500	501
2016-03-24	498	501	498	501	1,600	501
2016-03-23	499	500	497	500	1,700	500
2016-03-22	497	501	497	499	3,100	499
2016-03-18	498	500	497	500	4,600	500
2016-03-17	490	498	490	498	900	498
2016-03-16	495	498	494	498	1,700	498
2016-03-15	494	494	492	492	1,400	492
2016-03-14	485	494	485	494	1,800	494
2016-03-11	475	481	472	481	2,700	481
2016-03-10	475	482	474	475	1,900	475
2016-03-09	490	490	470	470	10,100	470
2016-03-08	483	503	483	495	3,900	495
2016-03-07	478	481	473	478	2,900	478
2016-03-04	462	475	462	475	5,700	475
2016-03-03	456	464	456	464	2,000	464
2016-03-02	453	461	453	456	3,500	456
2016-03-01	456	456	448	449	3,200	449
2016-02-29	450	458	450	456	2,600	456
2016-02-26	450	453	449	449	3,300	449
2016-02-25	447	448	446	447	1,100	447
2016-02-24	454	455	441	447	2,200	447
2016-02-23	457	457	454	454	1,400	454
2016-02-22	455	460	455	455	3,300	455
2016-02-19	454	458	454	455	1,700	455
2016-02-18	476	476	451	454	4,600	454
2016-02-17	452	453	441	443	3,700	443
2016-02-16	455	459	451	452	3,500	452
2016-02-15	431	462	431	462	5,500	462
2016-02-12	444	444	414	419	21,900	419
2016-02-10	462	463	444	444	12,600	444
2016-02-09	481	481	461	461	18,900	461
2016-02-08	480	481	474	481	4,400	481
2016-02-05	482	495	479	480	14,200	480
2016-02-04	492	493	485	485	9,200	485
2016-02-03	503	503	493	495	14,900	495
2016-02-02	510	510	504	504	3,900	504
2016-02-01	518	518	504	511	6,300	511
2016-01-29	499	513	495	502	3,000	502
2016-01-28	494	499	493	499	8,100	499
2016-01-27	490	495	490	494	2,200	494
2016-01-26	493	493	489	489	2,600	489
2016-01-25	488	499	488	493	4,500	493
2016-01-22	475	492	475	486	4,600	486
2016-01-21	476	492	474	474	21,000	474
2016-01-20	503	503	492	492	15,900	492
2016-01-19	510	510	504	505	7,100	505
2016-01-18	505	506	497	504	16,700	504
2016-01-15	509	509	504	506	4,600	506
2016-01-14	507	510	500	506	14,000	506
2016-01-13	505	512	505	507	11,400	507
2016-01-12	524	524	502	502	24,000	502
2016-01-08	523	524	516	518	4,600	518
2016-01-07	516	526	515	526	6,500	526
2016-01-06	521	525	516	516	9,400	516
2016-01-05	526	526	522	522	4,300	522
2016-01-04	525	527	521	521	9,800	521

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6467 (株)ニチダイ の時系列データ [2016年度]

6467 (株)ニチダイの時系列データ [2016年度]