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 |
---|---|---|---|---|---|
2002/12/30 | 270 | 275 | 270 | 275 | 3,000 |
2002/12/27 | 270 | 270 | 265 | 265 | 2,000 |
2002/12/26 | 250 | 265 | 250 | 265 | 6,000 |
2002/12/25 | 260 | 260 | 250 | 260 | 7,000 |
2002/12/24 | 250 | 250 | 246 | 250 | 12,000 |
2002/12/20 | 250 | 250 | 246 | 250 | 18,000 |
2002/12/19 | 255 | 255 | 245 | 245 | 20,000 |
2002/12/18 | 255 | 260 | 255 | 255 | 21,000 |
2002/12/17 | 260 | 265 | 260 | 260 | 11,000 |
2002/12/13 | 265 | 265 | 265 | 265 | 11,000 |
2002/12/12 | 261 | 261 | 260 | 260 | 8,000 |
2002/12/11 | 265 | 270 | 265 | 270 | 2,000 |
2002/12/10 | 270 | 270 | 265 | 270 | 4,000 |
2002/12/09 | 275 | 280 | 270 | 270 | 10,000 |
2002/12/06 | 266 | 270 | 265 | 265 | 6,000 |
2002/12/05 | 266 | 270 | 266 | 270 | 2,000 |
2002/12/03 | 267 | 270 | 267 | 270 | 6,000 |
2002/12/02 | 261 | 275 | 261 | 270 | 8,000 |
2002/11/29 | 261 | 265 | 261 | 265 | 5,000 |
2002/11/28 | 251 | 275 | 250 | 260 | 19,000 |
2002/11/26 | 261 | 270 | 260 | 270 | 8,000 |
2002/11/25 | 275 | 275 | 260 | 265 | 4,000 |
2002/11/22 | 250 | 260 | 250 | 260 | 5,000 |
2002/11/21 | 235 | 250 | 218 | 245 | 60,000 |
2002/11/20 | 220 | 235 | 215 | 215 | 9,000 |
2002/11/18 | 245 | 250 | 220 | 240 | 11,000 |
2002/11/15 | 251 | 251 | 250 | 250 | 8,000 |
2002/11/14 | 250 | 255 | 250 | 255 | 8,000 |
2002/11/13 | 280 | 280 | 250 | 255 | 15,000 |
2002/11/12 | 290 | 290 | 277 | 290 | 7,000 |
2002/11/07 | 295 | 295 | 293 | 293 | 5,000 |
2002/11/05 | 300 | 300 | 300 | 300 | 2,000 |
2002/10/31 | 300 | 300 | 300 | 300 | 2,000 |
2002/10/30 | 291 | 291 | 291 | 291 | 2,000 |
2002/10/29 | 290 | 290 | 290 | 290 | 8,000 |
2002/10/28 | 295 | 300 | 295 | 300 | 5,000 |
2002/10/25 | 301 | 305 | 300 | 300 | 15,000 |
2002/10/22 | 300 | 305 | 300 | 305 | 5,000 |
2002/10/21 | 305 | 305 | 305 | 305 | 2,000 |
2002/10/18 | 305 | 305 | 305 | 305 | 2,000 |
2002/10/15 | 315 | 315 | 315 | 315 | 1,000 |
2002/10/11 | 310 | 310 | 310 | 310 | 6,000 |
2002/10/09 | 310 | 310 | 310 | 310 | 2,000 |
2002/10/07 | 320 | 320 | 320 | 320 | 2,000 |
2002/10/04 | 305 | 320 | 305 | 320 | 14,000 |
2002/10/03 | 315 | 320 | 315 | 315 | 2,000 |
2002/10/02 | 320 | 320 | 320 | 320 | 4,000 |
2002/10/01 | 335 | 335 | 305 | 320 | 24,000 |
2002/09/30 | 335 | 335 | 335 | 335 | 12,000 |
2002/09/26 | 340 | 340 | 335 | 335 | 3,000 |
2002/09/25 | 335 | 340 | 335 | 340 | 5,000 |
2002/09/24 | 335 | 340 | 335 | 340 | 3,000 |
2002/09/20 | 335 | 335 | 335 | 335 | 1,000 |
2002/09/19 | 335 | 340 | 330 | 330 | 6,000 |
2002/09/18 | 330 | 330 | 330 | 330 | 5,000 |
2002/09/17 | 347 | 350 | 330 | 330 | 9,000 |
2002/09/05 | 360 | 360 | 345 | 345 | 16,000 |
2002/09/04 | 340 | 350 | 340 | 350 | 2,000 |
2002/09/02 | 345 | 345 | 345 | 345 | 2,000 |
2002/08/29 | 350 | 350 | 345 | 350 | 3,000 |
2002/08/28 | 350 | 350 | 350 | 350 | 4,000 |
2002/08/26 | 350 | 355 | 345 | 345 | 9,000 |
2002/08/23 | 360 | 360 | 350 | 355 | 10,000 |
2002/08/20 | 350 | 355 | 350 | 355 | 5,000 |
2002/08/19 | 355 | 355 | 355 | 355 | 1,000 |
2002/08/16 | 350 | 350 | 350 | 350 | 5,000 |
2002/08/12 | 340 | 350 | 340 | 350 | 4,000 |
2002/08/09 | 340 | 340 | 330 | 340 | 9,000 |
2002/08/08 | 340 | 340 | 340 | 340 | 2,000 |
2002/08/06 | 330 | 330 | 330 | 330 | 2,000 |
2002/08/05 | 345 | 345 | 330 | 330 | 16,000 |
2002/08/02 | 335 | 350 | 335 | 350 | 7,000 |
2002/08/01 | 340 | 340 | 335 | 335 | 22,000 |
2002/07/31 | 340 | 340 | 335 | 335 | 3,000 |
2002/07/29 | 345 | 345 | 345 | 345 | 1,000 |
2002/07/26 | 350 | 365 | 350 | 365 | 5,000 |
2002/07/25 | 370 | 370 | 345 | 350 | 13,000 |
2002/07/18 | 348 | 355 | 348 | 355 | 2,000 |
2002/07/17 | 350 | 355 | 350 | 351 | 6,000 |
2002/07/15 | 355 | 360 | 355 | 360 | 5,000 |
2002/07/11 | 350 | 356 | 350 | 356 | 4,000 |
2002/07/10 | 350 | 360 | 350 | 360 | 3,000 |
2002/07/09 | 360 | 360 | 350 | 350 | 16,000 |
2002/07/05 | 355 | 355 | 355 | 355 | 2,000 |
2002/07/04 | 365 | 365 | 350 | 355 | 3,000 |
2002/07/03 | 355 | 358 | 355 | 355 | 5,000 |
2002/07/02 | 355 | 360 | 355 | 358 | 3,000 |
2002/06/28 | 365 | 365 | 365 | 365 | 1,000 |
2002/06/27 | 360 | 365 | 360 | 365 | 6,000 |
2002/06/26 | 370 | 370 | 370 | 370 | 2,000 |
2002/06/24 | 340 | 365 | 340 | 365 | 17,000 |
2002/06/20 | 350 | 360 | 350 | 360 | 13,000 |
2002/06/19 | 370 | 370 | 370 | 370 | 1,000 |
2002/06/18 | 385 | 385 | 385 | 385 | 1,000 |
2002/06/17 | 385 | 385 | 385 | 385 | 3,000 |
2002/06/12 | 375 | 375 | 350 | 370 | 7,000 |
2002/06/10 | 390 | 395 | 385 | 390 | 5,000 |
2002/06/07 | 395 | 395 | 390 | 390 | 2,000 |
2002/06/06 | 360 | 380 | 355 | 370 | 16,000 |
2002/06/04 | 360 | 360 | 360 | 360 | 2,000 |
2002/06/03 | 380 | 380 | 360 | 365 | 24,000 |
2002/05/31 | 366 | 366 | 366 | 366 | 1,000 |
2002/05/30 | 370 | 370 | 370 | 370 | 1,000 |
2002/05/29 | 370 | 370 | 370 | 370 | 2,000 |
2002/05/28 | 375 | 375 | 366 | 366 | 2,000 |
2002/05/27 | 365 | 375 | 365 | 365 | 10,000 |
2002/05/24 | 372 | 372 | 372 | 372 | 6,000 |
2002/05/23 | 375 | 380 | 350 | 360 | 34,000 |
2002/05/17 | 372 | 372 | 372 | 372 | 4,000 |
2002/05/16 | 375 | 385 | 375 | 380 | 3,000 |
2002/05/15 | 375 | 375 | 374 | 374 | 3,000 |
2002/05/14 | 375 | 380 | 375 | 375 | 8,000 |
2002/05/13 | 400 | 400 | 375 | 375 | 7,000 |
2002/05/10 | 415 | 420 | 395 | 400 | 17,000 |
2002/05/09 | 380 | 380 | 380 | 380 | 2,000 |
2002/05/07 | 385 | 385 | 385 | 385 | 2,000 |
2002/05/01 | 390 | 390 | 390 | 390 | 2,000 |
2002/04/30 | 390 | 390 | 390 | 390 | 3,000 |
2002/04/26 | 390 | 390 | 390 | 390 | 2,000 |
2002/04/25 | 390 | 390 | 385 | 385 | 2,000 |
2002/04/24 | 385 | 385 | 385 | 385 | 1,000 |
2002/04/23 | 380 | 380 | 380 | 380 | 1,000 |
2002/04/22 | 390 | 390 | 385 | 385 | 2,000 |
2002/04/19 | 390 | 390 | 385 | 390 | 2,000 |
2002/04/18 | 390 | 390 | 390 | 390 | 1,000 |
2002/04/17 | 383 | 390 | 380 | 380 | 3,000 |
2002/04/09 | 365 | 380 | 365 | 380 | 2,000 |
2002/04/04 | 375 | 375 | 375 | 375 | 2,000 |
2002/04/03 | 370 | 380 | 350 | 380 | 9,000 |
2002/04/02 | 350 | 370 | 350 | 370 | 4,000 |
2002/04/01 | 370 | 370 | 370 | 370 | 2,000 |
2002/03/29 | 355 | 370 | 355 | 370 | 4,000 |
2002/03/28 | 400 | 400 | 370 | 395 | 3,000 |
2002/03/27 | 400 | 400 | 380 | 400 | 6,000 |
2002/03/26 | 430 | 430 | 410 | 415 | 11,000 |
2002/03/25 | 470 | 470 | 435 | 450 | 5,000 |
2002/03/22 | 450 | 450 | 430 | 450 | 3,000 |
2002/03/20 | 456 | 456 | 450 | 450 | 2,000 |
2002/03/18 | 440 | 440 | 440 | 440 | 1,000 |
2002/03/15 | 430 | 440 | 430 | 440 | 8,000 |
2002/03/13 | 430 | 430 | 430 | 430 | 2,000 |
2002/03/11 | 420 | 440 | 420 | 440 | 3,000 |
2002/03/08 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/07 | 430 | 430 | 430 | 430 | 4,000 |
2002/03/06 | 395 | 410 | 395 | 410 | 15,000 |
2002/03/05 | 380 | 390 | 380 | 390 | 3,000 |
2002/03/04 | 385 | 385 | 385 | 385 | 1,000 |
2002/02/28 | 355 | 370 | 355 | 370 | 4,000 |
2002/02/27 | 365 | 365 | 365 | 365 | 1,000 |
2002/02/26 | 365 | 365 | 365 | 365 | 2,000 |
2002/02/25 | 350 | 355 | 350 | 355 | 3,000 |
2002/02/22 | 340 | 350 | 340 | 350 | 10,000 |
2002/02/21 | 345 | 345 | 340 | 345 | 6,000 |
2002/02/20 | 336 | 350 | 336 | 350 | 5,000 |
2002/02/19 | 345 | 345 | 345 | 345 | 1,000 |
2002/02/14 | 355 | 355 | 345 | 355 | 2,000 |
2002/02/13 | 341 | 355 | 341 | 355 | 5,000 |
2002/02/07 | 346 | 350 | 346 | 346 | 3,000 |
2002/02/06 | 350 | 350 | 350 | 350 | 2,000 |
2002/02/05 | 350 | 350 | 350 | 350 | 2,000 |
2002/02/04 | 350 | 355 | 350 | 355 | 9,000 |
2002/02/01 | 370 | 370 | 370 | 370 | 2,000 |
2002/01/31 | 380 | 380 | 380 | 380 | 1,000 |
2002/01/30 | 385 | 385 | 385 | 385 | 1,000 |
2002/01/28 | 400 | 400 | 390 | 390 | 2,000 |
2002/01/25 | 365 | 400 | 365 | 400 | 6,000 |
2002/01/24 | 365 | 365 | 350 | 350 | 3,000 |
2002/01/23 | 390 | 395 | 360 | 360 | 17,000 |
2002/01/22 | 390 | 400 | 390 | 400 | 3,000 |
2002/01/21 | 350 | 400 | 350 | 400 | 5,000 |
2002/01/18 | 350 | 350 | 345 | 345 | 8,000 |
2002/01/15 | 340 | 350 | 340 | 350 | 5,000 |
2002/01/10 | 345 | 350 | 345 | 345 | 3,000 |
2002/01/09 | 350 | 350 | 340 | 345 | 9,000 |
2002/01/08 | 340 | 350 | 335 | 340 | 7,000 |
2002/01/07 | 342 | 350 | 335 | 342 | 9,000 |
2002/01/04 | 353 | 353 | 353 | 353 | 1,000 |