6467 (株)ニチダイ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 342 | 342 | 334 | 337 | 2,700 | 337 |
| 2022-12-29 | 337 | 337 | 330 | 335 | 6,900 | 335 |
| 2022-12-28 | 336 | 337 | 330 | 337 | 23,000 | 337 |
| 2022-12-27 | 345 | 345 | 333 | 341 | 13,400 | 341 |
| 2022-12-26 | 342 | 348 | 322 | 338 | 120,700 | 338 |
| 2022-12-23 | 350 | 351 | 347 | 347 | 7,800 | 347 |
| 2022-12-22 | 351 | 357 | 350 | 350 | 8,200 | 350 |
| 2022-12-21 | 350 | 357 | 350 | 357 | 6,300 | 357 |
| 2022-12-20 | 358 | 358 | 350 | 351 | 10,500 | 351 |
| 2022-12-19 | 359 | 360 | 353 | 356 | 14,100 | 356 |
| 2022-12-16 | 357 | 357 | 351 | 356 | 26,500 | 356 |
| 2022-12-15 | 365 | 365 | 358 | 358 | 14,500 | 358 |
| 2022-12-14 | 362 | 363 | 361 | 362 | 3,200 | 362 |
| 2022-12-13 | 361 | 361 | 359 | 360 | 2,100 | 360 |
| 2022-12-12 | 362 | 362 | 359 | 360 | 9,600 | 360 |
| 2022-12-09 | 360 | 362 | 360 | 360 | 1,000 | 360 |
| 2022-12-08 | 360 | 364 | 360 | 360 | 1,300 | 360 |
| 2022-12-07 | 361 | 362 | 360 | 362 | 2,200 | 362 |
| 2022-12-06 | 360 | 364 | 360 | 360 | 2,800 | 360 |
| 2022-12-05 | 360 | 364 | 360 | 360 | 1,700 | 360 |
| 2022-12-02 | 369 | 369 | 362 | 362 | 2,400 | 362 |
| 2022-12-01 | 368 | 368 | 363 | 366 | 1,200 | 366 |
| 2022-11-30 | 365 | 368 | 360 | 368 | 4,500 | 368 |
| 2022-11-29 | 363 | 367 | 363 | 365 | 2,800 | 365 |
| 2022-11-28 | 360 | 361 | 360 | 361 | 14,900 | 361 |
| 2022-11-25 | 363 | 364 | 362 | 363 | 4,000 | 363 |
| 2022-11-24 | 363 | 365 | 363 | 363 | 2,200 | 363 |
| 2022-11-22 | 363 | 363 | 361 | 363 | 2,400 | 363 |
| 2022-11-21 | 373 | 373 | 363 | 363 | 3,600 | 363 |
| 2022-11-18 | 366 | 366 | 362 | 362 | 2,300 | 362 |
| 2022-11-17 | 363 | 364 | 362 | 363 | 4,800 | 363 |
| 2022-11-16 | 370 | 371 | 362 | 363 | 3,100 | 363 |
| 2022-11-15 | 367 | 367 | 364 | 364 | 1,700 | 364 |
| 2022-11-14 | 361 | 363 | 360 | 360 | 1,700 | 360 |
| 2022-11-11 | 365 | 373 | 359 | 362 | 12,400 | 362 |
| 2022-11-10 | 360 | 362 | 360 | 362 | 1,000 | 362 |
| 2022-11-09 | 359 | 369 | 358 | 367 | 4,900 | 367 |
| 2022-11-08 | 361 | 363 | 358 | 359 | 3,300 | 359 |
| 2022-11-07 | 358 | 362 | 358 | 358 | 3,500 | 358 |
| 2022-11-04 | 360 | 360 | 357 | 357 | 3,500 | 357 |
| 2022-11-02 | 363 | 363 | 357 | 358 | 4,600 | 358 |
| 2022-11-01 | 361 | 365 | 360 | 364 | 12,800 | 364 |
| 2022-10-31 | 362 | 365 | 362 | 365 | 800 | 365 |
| 2022-10-28 | 365 | 365 | 364 | 364 | 300 | 364 |
| 2022-10-27 | 366 | 369 | 365 | 365 | 1,100 | 365 |
| 2022-10-26 | 365 | 370 | 361 | 366 | 11,700 | 366 |
| 2022-10-25 | 363 | 365 | 362 | 365 | 1,400 | 365 |
| 2022-10-24 | 366 | 366 | 366 | 366 | 2,200 | 366 |
| 2022-10-21 | 367 | 367 | 364 | 364 | 900 | 364 |
| 2022-10-20 | 362 | 366 | 362 | 366 | 800 | 366 |
| 2022-10-19 | 369 | 369 | 363 | 363 | 4,200 | 363 |
| 2022-10-18 | 370 | 373 | 359 | 366 | 4,800 | 366 |
| 2022-10-17 | 367 | 368 | 363 | 368 | 2,400 | 368 |
| 2022-10-14 | 363 | 364 | 360 | 361 | 4,700 | 361 |
| 2022-10-13 | 362 | 362 | 361 | 361 | 500 | 361 |
| 2022-10-12 | 358 | 363 | 358 | 363 | 2,800 | 363 |
| 2022-10-11 | 360 | 365 | 360 | 364 | 2,600 | 364 |
| 2022-10-07 | 368 | 369 | 363 | 365 | 1,700 | 365 |
| 2022-10-06 | 369 | 369 | 368 | 368 | 2,700 | 368 |
| 2022-10-05 | 369 | 371 | 369 | 369 | 1,000 | 369 |
| 2022-10-04 | 370 | 370 | 366 | 368 | 5,000 | 368 |
| 2022-10-03 | 364 | 369 | 363 | 366 | 900 | 366 |
| 2022-09-30 | 367 | 369 | 363 | 363 | 1,200 | 363 |
| 2022-09-29 | 365 | 397 | 362 | 367 | 13,500 | 367 |
| 2022-09-28 | 366 | 369 | 363 | 366 | 1,800 | 366 |
| 2022-09-27 | 370 | 372 | 364 | 364 | 4,200 | 364 |
| 2022-09-26 | 372 | 372 | 368 | 368 | 3,000 | 368 |
| 2022-09-22 | 377 | 377 | 373 | 375 | 7,500 | 375 |
| 2022-09-21 | 386 | 386 | 378 | 378 | 1,700 | 378 |
| 2022-09-20 | 386 | 386 | 379 | 379 | 3,700 | 379 |
| 2022-09-16 | 380 | 382 | 379 | 382 | 2,400 | 382 |
| 2022-09-15 | 384 | 384 | 378 | 380 | 3,200 | 380 |
| 2022-09-14 | 382 | 383 | 381 | 383 | 1,000 | 383 |
| 2022-09-13 | 381 | 383 | 380 | 382 | 1,200 | 382 |
| 2022-09-12 | 385 | 385 | 381 | 381 | 1,500 | 381 |
| 2022-09-09 | 380 | 381 | 376 | 381 | 1,100 | 381 |
| 2022-09-08 | 376 | 380 | 376 | 380 | 600 | 380 |
| 2022-09-07 | 385 | 385 | 375 | 378 | 6,600 | 378 |
| 2022-09-06 | - | - | - | 381 | - | 381 |
| 2022-09-05 | 383 | 384 | 381 | 381 | 3,400 | 381 |
| 2022-09-02 | 388 | 388 | 383 | 383 | 1,300 | 383 |
| 2022-09-01 | 383 | 392 | 381 | 386 | 6,600 | 386 |
| 2022-08-31 | 383 | 384 | 379 | 383 | 2,800 | 383 |
| 2022-08-30 | 383 | 385 | 379 | 381 | 5,100 | 381 |
| 2022-08-29 | 384 | 384 | 380 | 383 | 3,100 | 383 |
| 2022-08-26 | 384 | 385 | 384 | 384 | 9,700 | 384 |
| 2022-08-25 | 384 | 384 | 382 | 384 | 2,800 | 384 |
| 2022-08-24 | 382 | 385 | 375 | 385 | 11,500 | 385 |
| 2022-08-23 | 384 | 390 | 382 | 382 | 7,600 | 382 |
| 2022-08-22 | 391 | 391 | 375 | 386 | 13,500 | 386 |
| 2022-08-19 | 400 | 400 | 390 | 390 | 7,700 | 390 |
| 2022-08-18 | 400 | 400 | 393 | 394 | 2,800 | 394 |
| 2022-08-17 | 398 | 398 | 393 | 398 | 3,400 | 398 |
| 2022-08-16 | 398 | 398 | 394 | 394 | 3,000 | 394 |
| 2022-08-15 | 396 | 408 | 395 | 402 | 14,000 | 402 |
| 2022-08-12 | 386 | 396 | 386 | 396 | 1,900 | 396 |
| 2022-08-10 | 389 | 393 | 385 | 393 | 5,900 | 393 |
| 2022-08-09 | 390 | 390 | 388 | 388 | 1,000 | 388 |
| 2022-08-08 | 389 | 390 | 389 | 390 | 3,100 | 390 |
| 2022-08-05 | 392 | 395 | 390 | 390 | 2,800 | 390 |
| 2022-08-04 | 397 | 397 | 391 | 391 | 2,200 | 391 |
| 2022-08-03 | 392 | 396 | 390 | 396 | 1,400 | 396 |
| 2022-08-02 | 394 | 394 | 389 | 391 | 4,200 | 391 |
| 2022-08-01 | 388 | 397 | 388 | 394 | 6,400 | 394 |
| 2022-07-29 | 391 | 395 | 388 | 388 | 3,200 | 388 |
| 2022-07-28 | 390 | 393 | 380 | 388 | 16,200 | 388 |
| 2022-07-27 | 397 | 397 | 391 | 392 | 1,700 | 392 |
| 2022-07-26 | 392 | 398 | 390 | 398 | 1,200 | 398 |
| 2022-07-25 | 390 | 392 | 389 | 392 | 800 | 392 |
| 2022-07-22 | 400 | 400 | 386 | 395 | 8,800 | 395 |
| 2022-07-21 | 400 | 405 | 399 | 403 | 2,700 | 403 |
| 2022-07-20 | 407 | 407 | 400 | 400 | 3,900 | 400 |
| 2022-07-19 | 413 | 413 | 401 | 401 | 14,200 | 401 |
| 2022-07-15 | 408 | 408 | 401 | 401 | 8,700 | 401 |
| 2022-07-14 | 387 | 428 | 387 | 392 | 64,100 | 392 |
| 2022-07-13 | 386 | 386 | 385 | 385 | 1,300 | 385 |
| 2022-07-12 | 386 | 387 | 385 | 387 | 11,400 | 387 |
| 2022-07-11 | 390 | 390 | 386 | 386 | 200 | 386 |
| 2022-07-08 | 385 | 388 | 385 | 388 | 1,400 | 388 |
| 2022-07-07 | 383 | 385 | 375 | 385 | 10,000 | 385 |
| 2022-07-06 | 387 | 387 | 383 | 384 | 700 | 384 |
| 2022-07-05 | 383 | 386 | 383 | 386 | 7,900 | 386 |
| 2022-07-04 | 390 | 390 | 383 | 383 | 2,900 | 383 |
| 2022-07-01 | 387 | 388 | 383 | 388 | 3,600 | 388 |
| 2022-06-30 | 394 | 394 | 387 | 394 | 8,100 | 394 |
| 2022-06-29 | 401 | 401 | 392 | 400 | 4,100 | 400 |
| 2022-06-28 | 407 | 408 | 397 | 401 | 7,100 | 401 |
| 2022-06-27 | 401 | 409 | 394 | 405 | 25,400 | 405 |
| 2022-06-24 | 385 | 414 | 383 | 400 | 47,900 | 400 |
| 2022-06-23 | 383 | 383 | 380 | 380 | 2,400 | 380 |
| 2022-06-22 | 382 | 383 | 382 | 383 | 200 | 383 |
| 2022-06-21 | 381 | 391 | 377 | 388 | 7,100 | 388 |
| 2022-06-20 | 390 | 390 | 381 | 384 | 5,100 | 384 |
| 2022-06-17 | 375 | 381 | 374 | 381 | 2,600 | 381 |
| 2022-06-16 | 384 | 384 | 380 | 380 | 800 | 380 |
| 2022-06-15 | 385 | 385 | 379 | 379 | 2,000 | 379 |
| 2022-06-14 | 381 | 383 | 379 | 383 | 3,000 | 383 |
| 2022-06-13 | 382 | 384 | 380 | 381 | 7,100 | 381 |
| 2022-06-10 | 384 | 384 | 382 | 382 | 200 | 382 |
| 2022-06-09 | 387 | 387 | 380 | 384 | 2,700 | 384 |
| 2022-06-08 | 386 | 388 | 385 | 388 | 600 | 388 |
| 2022-06-07 | 384 | 387 | 382 | 383 | 2,900 | 383 |
| 2022-06-06 | 387 | 387 | 382 | 382 | 1,500 | 382 |
| 2022-06-03 | 381 | 388 | 381 | 388 | 5,000 | 388 |
| 2022-06-02 | 382 | 383 | 379 | 383 | 6,100 | 383 |
| 2022-06-01 | 378 | 381 | 378 | 381 | 1,800 | 381 |
| 2022-05-31 | 380 | 381 | 377 | 377 | 2,600 | 377 |
| 2022-05-30 | 380 | 380 | 380 | 380 | 900 | 380 |
| 2022-05-27 | 380 | 380 | 379 | 380 | 600 | 380 |
| 2022-05-26 | 380 | 380 | 376 | 379 | 1,000 | 379 |
| 2022-05-25 | 382 | 382 | 376 | 381 | 900 | 381 |
| 2022-05-24 | 384 | 385 | 381 | 381 | 4,200 | 381 |
| 2022-05-23 | 383 | 384 | 366 | 382 | 12,800 | 382 |
| 2022-05-20 | 384 | 388 | 373 | 383 | 22,500 | 383 |
| 2022-05-19 | 388 | 388 | 373 | 384 | 11,400 | 384 |
| 2022-05-18 | 391 | 391 | 379 | 382 | 3,900 | 382 |
| 2022-05-17 | 376 | 383 | 373 | 383 | 9,100 | 383 |
| 2022-05-16 | 388 | 388 | 376 | 380 | 7,800 | 380 |
| 2022-05-13 | 381 | 384 | 378 | 383 | 5,800 | 383 |
| 2022-05-12 | 383 | 383 | 380 | 380 | 3,700 | 380 |
| 2022-05-11 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2022-05-10 | 382 | 386 | 381 | 386 | 24,100 | 386 |
| 2022-05-09 | 394 | 396 | 377 | 387 | 15,000 | 387 |
| 2022-05-06 | 398 | 405 | 391 | 394 | 9,700 | 394 |
| 2022-05-02 | 391 | 392 | 388 | 390 | 17,400 | 390 |
| 2022-04-28 | 395 | 399 | 391 | 391 | 5,800 | 391 |
| 2022-04-27 | 393 | 395 | 393 | 395 | 1,300 | 395 |
| 2022-04-26 | 388 | 394 | 388 | 394 | 5,500 | 394 |
| 2022-04-25 | 400 | 400 | 383 | 388 | 18,800 | 388 |
| 2022-04-22 | 399 | 400 | 399 | 400 | 2,100 | 400 |
| 2022-04-21 | 407 | 409 | 402 | 402 | 1,300 | 402 |
| 2022-04-20 | 406 | 408 | 405 | 407 | 1,100 | 407 |
| 2022-04-19 | 415 | 415 | 413 | 413 | 3,800 | 413 |
| 2022-04-18 | 402 | 404 | 400 | 402 | 2,600 | 402 |
| 2022-04-15 | 406 | 406 | 400 | 402 | 5,800 | 402 |
| 2022-04-14 | 398 | 405 | 395 | 405 | 5,300 | 405 |
| 2022-04-13 | 403 | 405 | 396 | 405 | 11,700 | 405 |
| 2022-04-12 | 403 | 405 | 403 | 404 | 500 | 404 |
| 2022-04-11 | 404 | 406 | 403 | 403 | 2,100 | 403 |
| 2022-04-08 | 406 | 406 | 406 | 406 | 200 | 406 |
| 2022-04-07 | 406 | 406 | 404 | 404 | 1,400 | 404 |
| 2022-04-06 | 404 | 411 | 404 | 411 | 4,000 | 411 |
| 2022-04-05 | 408 | 411 | 407 | 407 | 2,600 | 407 |
| 2022-04-04 | 409 | 409 | 406 | 409 | 1,700 | 409 |
| 2022-04-01 | 404 | 409 | 404 | 409 | 3,500 | 409 |
| 2022-03-31 | 409 | 409 | 406 | 406 | 500 | 406 |
| 2022-03-30 | 406 | 409 | 406 | 409 | 1,200 | 409 |
| 2022-03-29 | 407 | 409 | 405 | 409 | 6,300 | 409 |
| 2022-03-28 | 406 | 412 | 406 | 412 | 27,100 | 412 |
| 2022-03-25 | 417 | 419 | 414 | 414 | 2,700 | 414 |
| 2022-03-24 | 418 | 426 | 410 | 419 | 49,500 | 419 |
| 2022-03-23 | 421 | 421 | 417 | 418 | 400 | 418 |
| 2022-03-22 | 421 | 434 | 420 | 420 | 7,700 | 420 |
| 2022-03-18 | 411 | 416 | 410 | 413 | 5,700 | 413 |
| 2022-03-17 | 410 | 411 | 408 | 411 | 3,100 | 411 |
| 2022-03-16 | 405 | 409 | 405 | 408 | 3,500 | 408 |
| 2022-03-15 | 418 | 418 | 407 | 408 | 2,100 | 408 |
| 2022-03-14 | 404 | 405 | 401 | 405 | 2,100 | 405 |
| 2022-03-11 | 405 | 405 | 400 | 400 | 2,500 | 400 |
| 2022-03-10 | 398 | 405 | 398 | 405 | 6,400 | 405 |
| 2022-03-09 | 402 | 404 | 400 | 400 | 3,600 | 400 |
| 2022-03-08 | 403 | 407 | 400 | 402 | 4,700 | 402 |
| 2022-03-07 | 410 | 410 | 404 | 406 | 1,600 | 406 |
| 2022-03-04 | 410 | 410 | 405 | 405 | 3,900 | 405 |
| 2022-03-03 | 407 | 413 | 407 | 410 | 2,200 | 410 |
| 2022-03-02 | 412 | 412 | 407 | 407 | 2,000 | 407 |
| 2022-03-01 | 408 | 410 | 407 | 407 | 2,200 | 407 |
| 2022-02-28 | 410 | 415 | 401 | 406 | 11,300 | 406 |
| 2022-02-25 | 407 | 409 | 407 | 407 | 3,200 | 407 |
| 2022-02-24 | 411 | 412 | 408 | 408 | 2,300 | 408 |
| 2022-02-22 | 410 | 413 | 409 | 412 | 2,100 | 412 |
| 2022-02-21 | 415 | 416 | 407 | 410 | 10,200 | 410 |
| 2022-02-18 | 420 | 420 | 415 | 415 | 3,600 | 415 |
| 2022-02-17 | 418 | 420 | 416 | 420 | 2,500 | 420 |
| 2022-02-16 | 423 | 423 | 416 | 420 | 1,700 | 420 |
| 2022-02-15 | 415 | 417 | 415 | 416 | 2,300 | 416 |
| 2022-02-14 | 418 | 418 | 415 | 415 | 5,100 | 415 |
| 2022-02-10 | 418 | 421 | 417 | 418 | 7,100 | 418 |
| 2022-02-09 | 419 | 421 | 418 | 421 | 2,100 | 421 |
| 2022-02-08 | 417 | 422 | 417 | 422 | 1,300 | 422 |
| 2022-02-07 | 424 | 424 | 416 | 417 | 2,700 | 417 |
| 2022-02-04 | 420 | 423 | 413 | 421 | 18,100 | 421 |
| 2022-02-03 | 422 | 425 | 417 | 424 | 17,500 | 424 |
| 2022-02-02 | 429 | 429 | 415 | 428 | 21,700 | 428 |
| 2022-02-01 | 434 | 436 | 428 | 428 | 12,300 | 428 |
| 2022-01-31 | 428 | 432 | 424 | 432 | 1,600 | 432 |
| 2022-01-28 | 415 | 428 | 415 | 428 | 1,900 | 428 |
| 2022-01-27 | 429 | 429 | 414 | 414 | 10,300 | 414 |
| 2022-01-26 | 425 | 431 | 425 | 431 | 3,300 | 431 |
| 2022-01-25 | 436 | 436 | 427 | 428 | 4,300 | 428 |
| 2022-01-24 | 429 | 430 | 427 | 429 | 5,400 | 429 |
| 2022-01-21 | 432 | 442 | 432 | 437 | 2,300 | 437 |
| 2022-01-20 | 436 | 437 | 435 | 437 | 1,200 | 437 |
| 2022-01-19 | 439 | 439 | 432 | 432 | 9,500 | 432 |
| 2022-01-18 | 441 | 442 | 437 | 440 | 17,200 | 440 |
| 2022-01-17 | 438 | 439 | 437 | 439 | 3,000 | 439 |
| 2022-01-14 | 440 | 440 | 435 | 438 | 6,100 | 438 |
| 2022-01-13 | 438 | 439 | 436 | 437 | 2,400 | 437 |
| 2022-01-12 | 437 | 440 | 435 | 440 | 3,800 | 440 |
| 2022-01-11 | 433 | 438 | 430 | 438 | 2,800 | 438 |
| 2022-01-07 | 432 | 433 | 430 | 432 | 5,900 | 432 |
| 2022-01-06 | 433 | 435 | 430 | 433 | 9,300 | 433 |
| 2022-01-05 | 437 | 440 | 430 | 438 | 21,700 | 438 |
| 2022-01-04 | 430 | 435 | 425 | 434 | 6,300 | 434 |
分割・併合履歴 ： なし
