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
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

このページの先頭へ