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 |
---|---|---|---|---|---|
2001/12/28 | 341 | 341 | 341 | 341 | 5,000 |
2001/12/27 | 315 | 341 | 315 | 341 | 7,000 |
2001/12/26 | 315 | 325 | 310 | 320 | 9,000 |
2001/12/25 | 330 | 340 | 315 | 320 | 40,000 |
2001/12/21 | 340 | 340 | 330 | 330 | 2,000 |
2001/12/20 | 330 | 335 | 330 | 335 | 9,000 |
2001/12/19 | 333 | 335 | 330 | 330 | 13,000 |
2001/12/18 | 350 | 350 | 330 | 330 | 4,000 |
2001/12/17 | 340 | 350 | 340 | 350 | 12,000 |
2001/12/14 | 354 | 355 | 345 | 355 | 19,000 |
2001/12/13 | 350 | 355 | 350 | 355 | 5,000 |
2001/12/12 | 350 | 370 | 345 | 355 | 8,000 |
2001/12/11 | 380 | 395 | 360 | 360 | 16,000 |
2001/12/10 | 390 | 400 | 375 | 390 | 18,000 |
2001/12/07 | 400 | 400 | 390 | 395 | 7,000 |
2001/12/06 | 400 | 400 | 395 | 395 | 9,000 |
2001/12/05 | 401 | 401 | 400 | 400 | 2,000 |
2001/12/04 | 405 | 405 | 405 | 405 | 6,000 |
2001/11/30 | 415 | 415 | 410 | 410 | 5,000 |
2001/11/29 | 410 | 415 | 410 | 410 | 12,000 |
2001/11/28 | 410 | 415 | 410 | 415 | 4,000 |
2001/11/27 | 410 | 415 | 410 | 415 | 2,000 |
2001/11/26 | 410 | 420 | 410 | 415 | 5,000 |
2001/11/22 | 425 | 425 | 410 | 415 | 4,000 |
2001/11/21 | 400 | 425 | 400 | 415 | 14,000 |
2001/11/20 | 420 | 430 | 400 | 400 | 10,000 |
2001/11/19 | 430 | 430 | 430 | 430 | 1,000 |
2001/11/15 | 435 | 437 | 431 | 437 | 3,000 |
2001/11/14 | 440 | 440 | 439 | 439 | 6,000 |
2001/11/12 | 440 | 440 | 440 | 440 | 1,000 |
2001/11/09 | 450 | 450 | 440 | 441 | 6,000 |
2001/11/08 | 430 | 465 | 430 | 450 | 14,000 |
2001/11/07 | 461 | 461 | 461 | 461 | 1,000 |
2001/11/06 | 468 | 468 | 460 | 465 | 4,000 |
2001/11/05 | 470 | 480 | 465 | 468 | 6,000 |
2001/11/02 | 480 | 485 | 475 | 480 | 4,000 |
2001/11/01 | 490 | 490 | 485 | 485 | 2,000 |
2001/10/31 | 490 | 495 | 490 | 495 | 7,000 |
2001/10/30 | 495 | 495 | 495 | 495 | 1,000 |
2001/10/29 | 505 | 510 | 500 | 505 | 14,000 |
2001/10/26 | 510 | 510 | 510 | 510 | 2,000 |
2001/10/25 | 500 | 505 | 495 | 505 | 5,000 |
2001/10/24 | 495 | 495 | 495 | 495 | 4,000 |
2001/10/23 | 505 | 505 | 485 | 485 | 11,000 |
2001/10/22 | 505 | 515 | 505 | 510 | 5,000 |
2001/10/19 | 505 | 505 | 505 | 505 | 1,000 |
2001/10/17 | 515 | 515 | 515 | 515 | 3,000 |
2001/10/16 | 515 | 515 | 515 | 515 | 1,000 |
2001/10/15 | 525 | 525 | 515 | 515 | 2,000 |
2001/10/12 | 510 | 510 | 510 | 510 | 1,000 |
2001/10/11 | 504 | 505 | 500 | 500 | 5,000 |
2001/10/03 | 505 | 505 | 495 | 495 | 2,000 |
2001/10/02 | 495 | 500 | 495 | 495 | 5,000 |
2001/10/01 | 511 | 511 | 490 | 510 | 5,000 |
2001/09/28 | 510 | 514 | 510 | 511 | 4,000 |
2001/09/27 | 510 | 510 | 500 | 505 | 9,000 |
2001/09/25 | 525 | 525 | 510 | 510 | 8,000 |
2001/09/21 | 535 | 540 | 510 | 510 | 18,000 |
2001/09/18 | 560 | 560 | 560 | 560 | 2,000 |
2001/09/17 | 545 | 545 | 545 | 545 | 1,000 |
2001/09/12 | 575 | 575 | 575 | 575 | 1,000 |
2001/09/11 | 580 | 590 | 580 | 590 | 2,000 |
2001/09/10 | 600 | 600 | 590 | 590 | 3,000 |
2001/09/07 | 590 | 615 | 590 | 615 | 5,000 |
2001/09/06 | 600 | 600 | 600 | 600 | 2,000 |
2001/09/05 | 605 | 605 | 605 | 605 | 6,000 |
2001/09/04 | 600 | 600 | 600 | 600 | 4,000 |
2001/09/03 | 600 | 605 | 600 | 605 | 4,000 |
2001/08/30 | 595 | 605 | 595 | 600 | 5,000 |
2001/08/29 | 605 | 605 | 605 | 605 | 3,000 |
2001/08/28 | 600 | 610 | 600 | 600 | 8,000 |
2001/08/27 | 610 | 610 | 600 | 610 | 8,000 |
2001/08/24 | 610 | 610 | 610 | 610 | 1,000 |
2001/08/23 | 600 | 600 | 600 | 600 | 4,000 |
2001/08/22 | 600 | 600 | 600 | 600 | 6,000 |
2001/08/21 | 600 | 609 | 590 | 595 | 21,000 |
2001/08/20 | 595 | 595 | 595 | 595 | 3,000 |
2001/08/17 | 595 | 595 | 591 | 591 | 5,000 |
2001/08/15 | 585 | 585 | 585 | 585 | 3,000 |
2001/08/10 | 580 | 580 | 580 | 580 | 3,000 |
2001/08/09 | 580 | 580 | 580 | 580 | 4,000 |
2001/08/08 | 580 | 580 | 580 | 580 | 3,000 |
2001/08/07 | 575 | 580 | 575 | 580 | 10,000 |
2001/08/06 | 580 | 580 | 575 | 575 | 5,000 |
2001/08/02 | 570 | 580 | 570 | 580 | 4,000 |
2001/07/27 | 560 | 565 | 545 | 559 | 26,000 |
2001/07/26 | 565 | 570 | 565 | 570 | 5,000 |
2001/07/25 | 555 | 565 | 555 | 565 | 8,000 |
2001/07/24 | 546 | 550 | 546 | 550 | 6,000 |
2001/07/23 | 555 | 555 | 550 | 550 | 12,000 |
2001/07/19 | 560 | 570 | 550 | 550 | 25,000 |
2001/07/18 | 575 | 575 | 570 | 570 | 7,000 |
2001/07/16 | 585 | 585 | 580 | 580 | 3,000 |
2001/07/13 | 590 | 590 | 575 | 580 | 21,000 |
2001/07/11 | 585 | 590 | 580 | 590 | 6,000 |
2001/07/10 | 585 | 585 | 576 | 585 | 17,000 |
2001/07/09 | 595 | 595 | 585 | 585 | 20,000 |
2001/07/06 | 600 | 600 | 590 | 590 | 13,000 |
2001/07/05 | 600 | 600 | 595 | 600 | 40,000 |
2001/07/04 | 615 | 620 | 600 | 605 | 10,000 |
2001/07/03 | 617 | 630 | 617 | 620 | 8,000 |
2001/07/02 | 620 | 625 | 620 | 620 | 13,000 |
2001/06/29 | 620 | 620 | 620 | 620 | 2,000 |
2001/06/28 | 615 | 625 | 610 | 620 | 8,000 |
2001/06/27 | 605 | 620 | 605 | 615 | 3,000 |
2001/06/26 | 615 | 615 | 615 | 615 | 3,000 |
2001/06/25 | 615 | 615 | 615 | 615 | 3,000 |
2001/06/22 | 620 | 620 | 600 | 615 | 13,000 |
2001/06/21 | 620 | 620 | 620 | 620 | 1,000 |
2001/06/20 | 615 | 620 | 601 | 601 | 7,000 |
2001/06/19 | 640 | 640 | 620 | 620 | 8,000 |
2001/06/18 | 650 | 650 | 645 | 645 | 6,000 |
2001/06/15 | 670 | 670 | 665 | 665 | 5,000 |
2001/06/11 | 675 | 680 | 666 | 675 | 10,000 |
2001/06/08 | 690 | 690 | 680 | 685 | 11,000 |
2001/06/07 | 680 | 680 | 680 | 680 | 3,000 |
2001/06/06 | 690 | 700 | 690 | 695 | 9,000 |
2001/06/05 | 676 | 690 | 676 | 690 | 6,000 |
2001/06/04 | 675 | 680 | 675 | 680 | 12,000 |
2001/06/01 | 675 | 675 | 675 | 675 | 10,000 |
2001/05/31 | 675 | 675 | 670 | 670 | 4,000 |
2001/05/30 | 670 | 670 | 670 | 670 | 1,000 |
2001/05/28 | 675 | 680 | 675 | 680 | 2,000 |
2001/05/25 | 680 | 685 | 670 | 675 | 18,000 |
2001/05/24 | 665 | 670 | 665 | 665 | 9,000 |
2001/05/23 | 670 | 670 | 665 | 670 | 3,000 |
2001/05/22 | 685 | 685 | 670 | 670 | 3,000 |
2001/05/18 | 675 | 675 | 675 | 675 | 2,000 |
2001/05/17 | 685 | 685 | 680 | 680 | 2,000 |
2001/05/15 | 665 | 665 | 665 | 665 | 1,000 |
2001/05/11 | 660 | 670 | 660 | 665 | 9,000 |
2001/05/10 | 650 | 660 | 645 | 655 | 19,000 |
2001/05/09 | 664 | 664 | 664 | 664 | 1,000 |
2001/05/08 | 670 | 670 | 660 | 660 | 4,000 |
2001/05/07 | 670 | 670 | 670 | 670 | 2,000 |
2001/05/02 | 680 | 680 | 680 | 680 | 2,000 |
2001/05/01 | 700 | 700 | 685 | 685 | 2,000 |
2001/04/26 | 685 | 685 | 685 | 685 | 2,000 |
2001/04/25 | 680 | 685 | 680 | 685 | 2,000 |
2001/04/23 | 660 | 660 | 660 | 660 | 1,000 |
2001/04/19 | 660 | 660 | 660 | 660 | 1,000 |
2001/04/18 | 685 | 685 | 660 | 660 | 2,000 |
2001/04/16 | 660 | 660 | 660 | 660 | 1,000 |
2001/04/12 | 665 | 670 | 665 | 670 | 4,000 |
2001/04/11 | 665 | 665 | 665 | 665 | 1,000 |
2001/04/09 | 700 | 700 | 670 | 680 | 7,000 |
2001/04/06 | 660 | 780 | 655 | 740 | 29,000 |
2001/04/05 | 625 | 655 | 600 | 655 | 28,000 |
2001/04/04 | 595 | 615 | 595 | 615 | 6,000 |
2001/04/03 | 605 | 610 | 575 | 595 | 21,000 |
2001/04/02 | 605 | 605 | 605 | 605 | 1,000 |
2001/03/29 | 625 | 630 | 620 | 630 | 6,000 |
2001/03/28 | 635 | 635 | 635 | 635 | 3,000 |
2001/03/27 | 640 | 650 | 630 | 640 | 7,000 |
2001/03/26 | 625 | 660 | 620 | 660 | 6,000 |
2001/03/23 | 630 | 630 | 620 | 620 | 7,000 |
2001/03/19 | 600 | 600 | 600 | 600 | 1,000 |
2001/03/14 | 610 | 610 | 605 | 610 | 10,000 |
2001/03/13 | 610 | 615 | 600 | 600 | 14,000 |
2001/03/09 | 610 | 620 | 610 | 620 | 4,000 |
2001/03/08 | 610 | 610 | 610 | 610 | 1,000 |
2001/03/07 | 619 | 619 | 619 | 619 | 2,000 |
2001/03/06 | 615 | 619 | 615 | 619 | 2,000 |
2001/03/05 | 630 | 630 | 615 | 615 | 4,000 |
2001/03/02 | 635 | 640 | 615 | 615 | 6,000 |
2001/02/28 | 650 | 650 | 650 | 650 | 1,000 |
2001/02/26 | 650 | 650 | 650 | 650 | 1,000 |
2001/02/23 | 650 | 650 | 650 | 650 | 2,000 |
2001/02/22 | 660 | 660 | 640 | 640 | 4,000 |
2001/02/21 | 660 | 660 | 650 | 660 | 3,000 |
2001/02/16 | 670 | 670 | 645 | 655 | 11,000 |
2001/02/15 | 665 | 675 | 656 | 656 | 3,000 |
2001/02/14 | 690 | 700 | 670 | 670 | 28,000 |
2001/02/13 | 710 | 710 | 685 | 690 | 13,000 |
2001/02/09 | 695 | 710 | 695 | 710 | 2,000 |
2001/02/08 | 710 | 720 | 700 | 700 | 7,000 |
2001/02/07 | 735 | 735 | 710 | 710 | 4,000 |
2001/02/06 | 691 | 720 | 691 | 720 | 7,000 |
2001/02/05 | 625 | 700 | 625 | 700 | 18,000 |
2001/02/02 | 615 | 615 | 610 | 610 | 5,000 |
2001/01/31 | 610 | 610 | 610 | 610 | 4,000 |
2001/01/30 | 595 | 610 | 595 | 610 | 4,000 |
2001/01/29 | 610 | 610 | 610 | 610 | 2,000 |
2001/01/26 | 595 | 600 | 590 | 600 | 3,000 |
2001/01/25 | 605 | 614 | 605 | 610 | 6,000 |
2001/01/24 | 595 | 595 | 595 | 595 | 1,000 |
2001/01/23 | 600 | 600 | 600 | 600 | 1,000 |
2001/01/22 | 600 | 600 | 600 | 600 | 1,000 |
2001/01/15 | 600 | 610 | 600 | 610 | 2,000 |
2001/01/12 | 600 | 620 | 600 | 600 | 5,000 |
2001/01/11 | 625 | 625 | 610 | 610 | 5,000 |
2001/01/10 | 615 | 615 | 600 | 615 | 4,000 |
2001/01/09 | 615 | 615 | 615 | 615 | 1,000 |
2001/01/05 | 600 | 600 | 600 | 600 | 2,000 |
2001/01/04 | 605 | 605 | 600 | 600 | 3,000 |