日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニチリョク(7578)の株価時系列情報

ニチリョク(7578)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 650 650 551 560 20,000
1999/12/29 700 700 650 650 15,000
1999/12/28 690 700 690 700 4,000
1999/12/27 730 730 700 700 24,000
1999/12/24 700 726 700 726 29,000
1999/12/22 700 720 700 700 7,000
1999/12/21 726 726 675 675 33,000
1999/12/20 800 800 726 726 17,000
1999/12/17 865 865 820 826 12,000
1999/12/16 900 900 870 870 6,000
1999/12/15 902 902 900 900 4,000
1999/12/14 902 902 901 901 3,000
1999/12/13 949 949 949 949 2,000
1999/12/10 949 949 949 949 1,000
1999/12/08 902 950 902 935 5,000
1999/12/07 950 950 901 901 6,000
1999/12/06 952 952 951 951 3,000
1999/12/02 990 990 990 990 5,000
1999/12/01 1,000 1,000 950 950 14,000
1999/11/30 1,080 1,080 1,020 1,020 5,000
1999/11/29 1,100 1,100 1,050 1,080 15,000
1999/11/26 960 1,000 960 1,000 18,000
1999/11/25 950 950 890 950 24,000
1999/11/24 980 1,000 950 950 33,000
1999/11/22 1,030 1,030 1,000 1,000 20,000
1999/11/19 1,010 1,030 1,010 1,010 12,000
1999/11/18 1,000 1,010 1,000 1,000 13,000
1999/11/17 1,080 1,080 1,000 1,000 46,000
1999/11/16 1,060 1,110 1,010 1,100 9,000
1999/11/15 1,170 1,170 1,050 1,050 20,000
1999/11/12 1,190 1,200 1,100 1,130 27,000
1999/11/11 1,300 1,300 1,200 1,210 25,000
1999/11/10 1,350 1,350 1,200 1,250 51,000
1999/11/09 1,290 1,410 1,290 1,350 198,000
1999/11/08 1,110 1,300 1,110 1,260 119,000
1999/11/05 1,130 1,150 1,070 1,110 167,000
1999/11/04 1,000 1,120 1,000 1,120 42,000
1999/11/02 991 1,040 991 1,000 37,000
1999/11/01 1,050 1,050 995 995 10,000
1999/10/29 1,050 1,050 1,030 1,030 11,000
1999/10/28 1,090 1,090 1,050 1,050 8,000
1999/10/27 1,100 1,100 1,060 1,100 7,000
1999/10/26 1,090 1,130 1,080 1,130 66,000
1999/10/25 1,030 1,100 1,030 1,050 24,000
1999/10/22 1,000 1,030 970 1,030 16,000
1999/10/21 1,020 1,030 970 1,000 25,000
1999/10/20 930 1,010 930 1,010 14,000
1999/10/19 925 925 910 910 4,000
1999/10/18 949 960 870 930 58,000
1999/10/15 1,000 1,100 960 960 27,000
1999/10/14 900 1,000 900 1,000 109,000
1999/10/13 1,000 1,000 940 940 17,000
1999/10/12 1,040 1,040 980 980 6,000
1999/10/08 1,060 1,060 960 1,010 24,000
1999/10/07 1,140 1,140 1,060 1,060 56,000
1999/10/06 970 1,060 960 1,060 43,000
1999/10/05 890 990 890 960 22,000
1999/10/04 890 890 890 890 1,000
1999/10/01 849 890 845 890 10,000
1999/09/30 860 860 851 851 26,000
1999/09/29 890 890 860 860 5,000
1999/09/28 890 900 880 890 45,000
1999/09/27 898 898 898 898 1,000
1999/09/24 910 910 850 900 6,000
1999/09/22 950 950 910 910 11,000
1999/09/21 950 950 950 950 1,000
1999/09/20 961 961 910 950 18,000
1999/09/17 950 970 950 960 11,000
1999/09/16 1,030 1,030 990 990 12,000
1999/09/14 1,030 1,080 1,010 1,050 28,000
1999/09/13 1,060 1,100 1,010 1,010 5,000
1999/09/10 1,070 1,070 1,000 1,060 35,000
1999/09/09 1,060 1,070 1,060 1,070 4,000
1999/09/08 1,100 1,100 1,070 1,080 13,000
1999/09/07 1,090 1,110 1,070 1,090 24,000
1999/09/06 1,050 1,100 1,050 1,070 6,000
1999/09/03 1,060 1,100 1,040 1,050 32,000
1999/09/02 1,060 1,060 1,050 1,060 15,000
1999/09/01 1,060 1,100 1,050 1,090 13,000
1999/08/31 1,150 1,150 1,100 1,120 4,000
1999/08/30 1,130 1,150 1,130 1,150 12,000
1999/08/27 1,050 1,130 1,050 1,130 21,000
1999/08/26 1,110 1,110 1,060 1,060 4,000
1999/08/25 1,080 1,100 1,060 1,100 6,000
1999/08/24 1,060 1,060 1,050 1,050 6,000
1999/08/23 1,070 1,090 1,060 1,060 8,000
1999/08/20 1,090 1,090 1,060 1,070 10,000
1999/08/19 1,090 1,090 1,070 1,090 6,000
1999/08/18 1,090 1,090 1,090 1,090 1,000
1999/08/17 1,100 1,100 1,090 1,090 9,000
1999/08/16 1,120 1,120 1,120 1,120 5,000
1999/08/13 1,070 1,100 1,070 1,080 15,000
1999/08/12 1,070 1,080 1,050 1,060 14,000
1999/08/11 1,120 1,120 1,050 1,050 5,000
1999/08/09 1,190 1,190 1,190 1,190 1,000
1999/08/06 1,140 1,150 1,120 1,150 3,000
1999/08/05 1,210 1,210 1,150 1,150 7,000
1999/08/04 1,160 1,210 1,160 1,190 18,000
1999/08/03 1,090 1,140 1,030 1,140 16,000
1999/08/02 1,130 1,150 1,080 1,080 20,000
1999/07/30 1,140 1,160 1,140 1,150 12,000
1999/07/29 1,160 1,160 1,130 1,150 13,000
1999/07/28 1,200 1,200 1,140 1,140 23,000
1999/07/27 1,200 1,200 1,180 1,200 9,000
1999/07/26 1,180 1,200 1,170 1,180 10,000
1999/07/23 1,200 1,240 1,170 1,170 27,000
1999/07/22 1,250 1,250 1,200 1,200 17,000
1999/07/21 1,300 1,300 1,260 1,260 17,000
1999/07/19 1,300 1,310 1,300 1,310 17,000
1999/07/16 1,330 1,370 1,300 1,300 55,000
1999/07/15 1,240 1,350 1,150 1,310 248,000
1999/07/14 1,220 1,240 1,210 1,240 15,000
1999/07/13 1,260 1,290 1,220 1,230 13,000
1999/07/12 1,230 1,250 1,230 1,250 18,000
1999/07/09 1,280 1,280 1,200 1,250 22,000
1999/07/08 1,400 1,400 1,200 1,260 74,000
1999/07/07 1,250 1,430 1,250 1,380 257,000
1999/07/06 1,200 1,240 1,200 1,230 51,000
1999/07/05 1,200 1,240 1,190 1,200 60,000
1999/07/02 1,250 1,250 1,220 1,240 62,000
1999/07/01 1,180 1,250 1,180 1,230 83,000
1999/06/30 1,220 1,220 1,180 1,180 44,000
1999/06/29 1,220 1,240 1,180 1,240 18,000
1999/06/28 1,230 1,230 1,200 1,200 8,000
1999/06/25 1,250 1,250 1,200 1,200 17,000
1999/06/24 1,250 1,260 1,220 1,250 16,000
1999/06/23 1,240 1,250 1,210 1,250 41,000
1999/06/22 1,230 1,240 1,190 1,240 35,000
1999/06/21 1,270 1,270 1,210 1,210 23,000
1999/06/18 1,250 1,290 1,200 1,290 35,000
1999/06/17 1,250 1,250 1,230 1,250 31,000
1999/06/16 1,250 1,250 1,230 1,250 25,000
1999/06/15 1,250 1,250 1,240 1,250 13,000
1999/06/14 1,260 1,280 1,250 1,250 20,000
1999/06/11 1,270 1,300 1,250 1,290 38,000
1999/06/10 1,250 1,280 1,250 1,260 25,000
1999/06/09 1,250 1,270 1,250 1,250 47,000
1999/06/08 1,310 1,310 1,260 1,260 25,000
1999/06/07 1,320 1,340 1,270 1,310 35,000
1999/06/04 1,270 1,320 1,270 1,320 46,000
1999/06/03 1,280 1,280 1,240 1,250 14,000
1999/06/02 1,270 1,310 1,270 1,290 39,000
1999/06/01 1,210 1,270 1,190 1,260 38,000
1999/05/31 1,200 1,210 1,190 1,210 12,000
1999/05/28 1,230 1,230 1,200 1,210 35,000
1999/05/27 1,250 1,270 1,220 1,250 20,000
1999/05/26 1,220 1,250 1,200 1,250 11,000
1999/05/25 1,220 1,290 1,220 1,290 29,000
1999/05/24 1,220 1,220 1,220 1,220 8,000
1999/05/21 1,230 1,240 1,190 1,200 25,000
1999/05/20 1,390 1,390 1,220 1,220 52,000
1999/05/19 1,560 1,560 1,500 1,520 51,000
1999/05/18 1,530 1,590 1,500 1,540 68,000
1999/05/17 1,600 1,600 1,500 1,500 89,000
1999/05/14 1,700 1,750 1,550 1,620 400,000
1999/05/13 1,350 1,520 1,330 1,520 386,000
1999/05/12 1,240 1,350 1,230 1,320 281,000
1999/05/11 1,200 1,200 1,180 1,190 47,000
1999/05/10 1,180 1,180 1,150 1,180 7,000
1999/05/07 1,180 1,200 1,130 1,200 18,000
1999/05/06 1,160 1,200 1,150 1,180 14,000
1999/04/30 1,190 1,190 1,150 1,150 6,000
1999/04/28 1,150 1,200 1,150 1,180 7,000
1999/04/27 1,150 1,150 1,130 1,130 8,000
1999/04/26 1,200 1,230 1,150 1,150 33,000
1999/04/23 1,200 1,220 1,170 1,200 19,000
1999/04/22 1,180 1,190 1,160 1,190 7,000
1999/04/21 1,180 1,220 1,160 1,220 19,000
1999/04/20 1,230 1,250 1,170 1,170 83,000
1999/04/19 1,180 1,200 1,160 1,190 12,000
1999/04/16 1,150 1,190 1,130 1,160 15,000
1999/04/15 1,210 1,210 1,140 1,150 39,000
1999/04/14 1,210 1,230 1,180 1,230 55,000
1999/04/13 1,250 1,250 1,190 1,210 31,000
1999/04/12 1,240 1,270 1,240 1,250 19,000
1999/04/09 1,280 1,290 1,190 1,240 28,000
1999/04/08 1,290 1,300 1,180 1,240 35,000
1999/04/07 1,300 1,310 1,240 1,310 37,000
1999/04/06 1,390 1,400 1,210 1,300 61,000
1999/04/05 1,330 1,450 1,230 1,400 184,000
1999/04/02 1,250 1,370 1,190 1,350 207,000
1999/04/01 1,070 1,270 1,060 1,230 266,000
1999/03/31 1,100 1,130 980 1,070 140,000
1999/03/30 1,040 1,040 1,010 1,040 87,000
1999/03/29 835 935 835 935 40,000
1999/03/26 835 850 800 835 96,000
1999/03/25 770 835 770 830 111,000
1999/03/24 730 800 720 765 85,000
1999/03/23 622 720 622 720 72,000
1999/03/19 620 620 591 620 26,000
1999/03/18 640 640 620 620 5,000
1999/03/17 615 630 615 630 10,000
1999/03/16 600 620 600 610 6,000
1999/03/15 561 630 561 630 6,000
1999/03/12 560 560 560 560 7,000
1999/03/11 530 535 530 535 3,000
1999/03/10 605 605 590 590 8,000
1999/03/09 625 625 605 605 12,000
1999/03/08 630 640 630 630 14,000
1999/03/05 630 635 630 630 8,000
1999/03/04 648 648 630 640 24,000
1999/03/03 640 649 640 649 7,000
1999/03/02 649 650 630 630 28,000
1999/03/01 655 655 640 649 23,000
1999/02/26 653 665 650 655 25,000
1999/02/25 660 660 650 650 15,000
1999/02/24 675 680 651 651 23,000
1999/02/23 660 665 645 665 44,000
1999/02/22 700 700 630 670 31,000
1999/02/19 613 701 613 700 127,000
1999/02/18 595 610 595 610 33,000
1999/02/17 621 630 590 590 33,000
1999/02/16 608 629 600 620 26,000
1999/02/15 620 630 600 609 53,000
1999/02/12 625 645 610 620 66,000
1999/02/10 590 640 580 620 106,000
1999/02/09 565 600 560 594 82,000
1999/02/08 599 599 560 560 34,000
1999/02/05 570 625 515 610 184,000
1999/02/04 565 565 565 565 94,000
1999/02/03 420 485 420 485 50,000
1999/02/02 405 405 405 405 1,000
1999/02/01 405 405 391 391 7,000
1999/01/29 405 415 405 415 2,000
1999/01/26 408 420 408 420 3,000
1999/01/25 410 410 405 410 8,000
1999/01/14 405 405 401 401 3,000
1999/01/13 410 410 410 410 2,000
1999/01/12 428 428 410 410 2,000
1999/01/11 433 433 433 433 1,000
1999/01/08 440 440 440 440 2,000
1999/01/07 435 435 434 435 5,000
1999/01/06 400 405 400 405 7,000
1999/01/05 450 450 390 400 24,000
1999/01/04 452 452 445 445 7,000

このページの先頭へ