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 |
|---|---|---|---|---|---|
| 2003/12/29 | 350 | 355 | 340 | 355 | 12,000 |
| 2003/12/25 | 340 | 345 | 340 | 345 | 11,000 |
| 2003/12/24 | 343 | 345 | 341 | 341 | 20,000 |
| 2003/12/22 | 345 | 350 | 345 | 345 | 23,000 |
| 2003/12/19 | 345 | 350 | 345 | 350 | 3,000 |
| 2003/12/18 | 355 | 355 | 350 | 350 | 8,000 |
| 2003/12/17 | 340 | 350 | 340 | 350 | 36,000 |
| 2003/12/16 | 355 | 360 | 342 | 345 | 19,000 |
| 2003/12/15 | 358 | 360 | 355 | 360 | 23,000 |
| 2003/12/12 | 340 | 360 | 340 | 355 | 36,000 |
| 2003/12/11 | 345 | 356 | 340 | 340 | 4,000 |
| 2003/12/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/12/09 | 350 | 350 | 340 | 340 | 4,000 |
| 2003/12/08 | 340 | 345 | 340 | 342 | 6,000 |
| 2003/12/05 | 347 | 351 | 345 | 345 | 10,000 |
| 2003/12/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/12/02 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/12/01 | 354 | 354 | 346 | 350 | 8,000 |
| 2003/11/28 | 354 | 355 | 350 | 350 | 5,000 |
| 2003/11/26 | 340 | 350 | 340 | 345 | 10,000 |
| 2003/11/25 | 340 | 345 | 337 | 340 | 12,000 |
| 2003/11/21 | 345 | 345 | 330 | 340 | 9,000 |
| 2003/11/20 | 340 | 345 | 340 | 340 | 3,000 |
| 2003/11/18 | 345 | 345 | 340 | 340 | 4,000 |
| 2003/11/17 | 348 | 348 | 340 | 345 | 4,000 |
| 2003/11/14 | 349 | 355 | 349 | 350 | 8,000 |
| 2003/11/13 | 355 | 355 | 350 | 350 | 2,000 |
| 2003/11/12 | 355 | 355 | 350 | 350 | 6,000 |
| 2003/11/11 | 355 | 356 | 350 | 350 | 5,000 |
| 2003/11/10 | 360 | 361 | 360 | 361 | 3,000 |
| 2003/11/07 | 375 | 375 | 361 | 363 | 11,000 |
| 2003/11/06 | 335 | 410 | 335 | 370 | 61,000 |
| 2003/11/05 | 342 | 345 | 340 | 340 | 13,000 |
| 2003/11/04 | 340 | 345 | 340 | 345 | 3,000 |
| 2003/10/30 | 340 | 350 | 340 | 345 | 7,000 |
| 2003/10/29 | 340 | 342 | 340 | 342 | 2,000 |
| 2003/10/28 | 345 | 350 | 340 | 345 | 5,000 |
| 2003/10/27 | 350 | 355 | 345 | 350 | 5,000 |
| 2003/10/24 | 345 | 345 | 340 | 340 | 5,000 |
| 2003/10/23 | 345 | 345 | 340 | 340 | 8,000 |
| 2003/10/21 | 348 | 350 | 348 | 350 | 4,000 |
| 2003/10/20 | 341 | 348 | 340 | 345 | 43,000 |
| 2003/10/17 | 341 | 345 | 340 | 344 | 35,000 |
| 2003/10/16 | 340 | 350 | 340 | 345 | 9,000 |
| 2003/10/14 | 344 | 350 | 342 | 345 | 37,000 |
| 2003/10/10 | 340 | 345 | 340 | 345 | 3,000 |
| 2003/10/09 | 345 | 345 | 342 | 345 | 4,000 |
| 2003/10/08 | 340 | 342 | 340 | 342 | 10,000 |
| 2003/10/07 | 340 | 342 | 340 | 342 | 7,000 |
| 2003/10/03 | 335 | 340 | 335 | 340 | 10,000 |
| 2003/10/02 | 345 | 345 | 335 | 340 | 10,000 |
| 2003/10/01 | 345 | 345 | 339 | 339 | 2,000 |
| 2003/09/30 | 340 | 341 | 335 | 335 | 4,000 |
| 2003/09/29 | 340 | 346 | 340 | 345 | 4,000 |
| 2003/09/26 | 350 | 350 | 345 | 345 | 16,000 |
| 2003/09/25 | 345 | 350 | 345 | 345 | 8,000 |
| 2003/09/24 | 329 | 340 | 329 | 340 | 21,000 |
| 2003/09/22 | 330 | 335 | 330 | 330 | 10,000 |
| 2003/09/19 | 325 | 335 | 325 | 330 | 15,000 |
| 2003/09/18 | 325 | 330 | 325 | 330 | 22,000 |
| 2003/09/17 | 330 | 330 | 310 | 325 | 16,000 |
| 2003/09/16 | 312 | 312 | 310 | 310 | 7,000 |
| 2003/09/12 | 310 | 312 | 310 | 310 | 7,000 |
| 2003/09/11 | 310 | 310 | 308 | 310 | 7,000 |
| 2003/09/10 | 310 | 310 | 307 | 308 | 12,000 |
| 2003/09/09 | 309 | 310 | 305 | 307 | 8,000 |
| 2003/09/08 | 310 | 310 | 307 | 307 | 8,000 |
| 2003/09/05 | 307 | 308 | 307 | 308 | 5,000 |
| 2003/09/04 | 305 | 310 | 305 | 310 | 3,000 |
| 2003/09/03 | 305 | 307 | 305 | 307 | 3,000 |
| 2003/09/02 | 300 | 304 | 300 | 304 | 8,000 |
| 2003/09/01 | 300 | 305 | 300 | 300 | 6,000 |
| 2003/08/29 | 296 | 299 | 296 | 299 | 7,000 |
| 2003/08/28 | 300 | 300 | 296 | 299 | 8,000 |
| 2003/08/27 | 295 | 299 | 295 | 299 | 3,000 |
| 2003/08/26 | 295 | 296 | 295 | 296 | 4,000 |
| 2003/08/25 | 297 | 298 | 295 | 295 | 4,000 |
| 2003/08/22 | 301 | 301 | 296 | 296 | 11,000 |
| 2003/08/21 | 299 | 300 | 299 | 300 | 9,000 |
| 2003/08/20 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/08/19 | 295 | 300 | 295 | 296 | 11,000 |
| 2003/08/15 | 295 | 300 | 295 | 295 | 10,000 |
| 2003/08/13 | 285 | 290 | 282 | 290 | 13,000 |
| 2003/08/12 | 290 | 292 | 290 | 290 | 10,000 |
| 2003/08/11 | 294 | 295 | 290 | 293 | 5,000 |
| 2003/08/08 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/08/07 | 295 | 295 | 290 | 290 | 7,000 |
| 2003/08/06 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/08/05 | 290 | 290 | 282 | 286 | 13,000 |
| 2003/08/04 | 279 | 290 | 279 | 290 | 17,000 |
| 2003/08/01 | 281 | 285 | 278 | 280 | 63,000 |
| 2003/07/31 | 305 | 305 | 280 | 285 | 12,000 |
| 2003/07/30 | 308 | 310 | 290 | 291 | 62,000 |
| 2003/07/29 | 315 | 315 | 310 | 310 | 6,000 |
| 2003/07/28 | 310 | 315 | 310 | 310 | 8,000 |
| 2003/07/25 | 310 | 310 | 303 | 305 | 13,000 |
| 2003/07/24 | 310 | 315 | 305 | 310 | 9,000 |
| 2003/07/23 | 305 | 310 | 302 | 302 | 11,000 |
| 2003/07/22 | 313 | 313 | 305 | 310 | 9,000 |
| 2003/07/18 | 310 | 316 | 310 | 315 | 6,000 |
| 2003/07/17 | 320 | 325 | 315 | 316 | 16,000 |
| 2003/07/16 | 330 | 330 | 325 | 325 | 2,000 |
| 2003/07/15 | 325 | 330 | 325 | 325 | 5,000 |
| 2003/07/14 | 330 | 330 | 325 | 325 | 2,000 |
| 2003/07/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/07/10 | 325 | 330 | 320 | 325 | 6,000 |
| 2003/07/08 | 325 | 330 | 320 | 325 | 8,000 |
| 2003/07/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/07/04 | 325 | 335 | 325 | 335 | 3,000 |
| 2003/07/03 | 315 | 325 | 310 | 325 | 17,000 |
| 2003/07/02 | 310 | 316 | 305 | 314 | 14,000 |
| 2003/07/01 | 306 | 307 | 304 | 304 | 9,000 |
| 2003/06/30 | 310 | 310 | 307 | 307 | 35,000 |
| 2003/06/27 | 305 | 310 | 305 | 310 | 18,000 |
| 2003/06/26 | 308 | 310 | 305 | 307 | 7,000 |
| 2003/06/25 | 300 | 310 | 300 | 305 | 4,000 |
| 2003/06/24 | 308 | 315 | 300 | 310 | 18,000 |
| 2003/06/23 | 305 | 310 | 305 | 310 | 14,000 |
| 2003/06/20 | 300 | 300 | 295 | 300 | 12,000 |
| 2003/06/19 | 290 | 295 | 287 | 292 | 11,000 |
| 2003/06/18 | 285 | 290 | 285 | 286 | 16,000 |
| 2003/06/17 | 280 | 290 | 280 | 290 | 2,000 |
| 2003/06/16 | 285 | 285 | 275 | 276 | 6,000 |
| 2003/06/12 | 285 | 286 | 276 | 276 | 36,000 |
| 2003/06/11 | 284 | 290 | 284 | 285 | 8,000 |
| 2003/06/10 | 281 | 285 | 280 | 280 | 8,000 |
| 2003/06/09 | 280 | 282 | 277 | 280 | 14,000 |
| 2003/06/06 | 280 | 284 | 280 | 281 | 6,000 |
| 2003/06/05 | 285 | 285 | 280 | 285 | 6,000 |
| 2003/06/02 | 286 | 286 | 280 | 285 | 5,000 |
| 2003/05/30 | 286 | 286 | 285 | 286 | 3,000 |
| 2003/05/29 | 281 | 285 | 281 | 285 | 3,000 |
| 2003/05/28 | 286 | 286 | 285 | 285 | 2,000 |
| 2003/05/27 | 290 | 290 | 285 | 286 | 7,000 |
| 2003/05/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/05/23 | 275 | 285 | 275 | 279 | 16,000 |
| 2003/05/22 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/05/20 | 277 | 278 | 275 | 275 | 14,000 |
| 2003/05/19 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/05/16 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/05/15 | 285 | 285 | 280 | 280 | 4,000 |
| 2003/05/14 | 280 | 282 | 278 | 282 | 7,000 |
| 2003/05/12 | 278 | 280 | 277 | 280 | 4,000 |
| 2003/05/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/05/07 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/05/02 | 275 | 280 | 275 | 275 | 8,000 |
| 2003/05/01 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/04/25 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/04/23 | 300 | 300 | 290 | 290 | 5,000 |
| 2003/04/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/04/21 | 290 | 290 | 285 | 290 | 4,000 |
| 2003/04/18 | 275 | 290 | 275 | 290 | 7,000 |
| 2003/04/17 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/04/16 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/04/11 | 290 | 290 | 275 | 275 | 3,000 |
| 2003/04/10 | 275 | 275 | 270 | 275 | 4,000 |
| 2003/04/09 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/04/08 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/04/07 | 265 | 270 | 265 | 265 | 13,000 |
| 2003/04/04 | 265 | 270 | 265 | 265 | 4,000 |
| 2003/04/03 | 265 | 280 | 265 | 270 | 4,000 |
| 2003/04/02 | 270 | 280 | 270 | 280 | 3,000 |
| 2003/04/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/03/31 | 285 | 285 | 255 | 260 | 16,000 |
| 2003/03/28 | 290 | 290 | 285 | 285 | 2,000 |
| 2003/03/25 | 320 | 320 | 312 | 315 | 16,000 |
| 2003/03/24 | 315 | 325 | 315 | 325 | 6,000 |
| 2003/03/20 | 310 | 315 | 310 | 310 | 5,000 |
| 2003/03/19 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/03/18 | 295 | 310 | 295 | 305 | 4,000 |
| 2003/03/17 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/03/14 | 303 | 303 | 303 | 303 | 2,000 |
| 2003/03/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/03/12 | 305 | 305 | 305 | 305 | 6,000 |
| 2003/03/10 | 310 | 310 | 305 | 305 | 12,000 |
| 2003/03/07 | 310 | 313 | 310 | 310 | 8,000 |
| 2003/03/06 | 308 | 310 | 308 | 310 | 2,000 |
| 2003/02/28 | 310 | 310 | 309 | 310 | 4,000 |
| 2003/02/27 | 310 | 315 | 310 | 313 | 19,000 |
| 2003/02/26 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/02/25 | 320 | 320 | 311 | 311 | 4,000 |
| 2003/02/24 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/02/21 | 309 | 310 | 309 | 310 | 7,000 |
| 2003/02/20 | 305 | 310 | 305 | 310 | 8,000 |
| 2003/02/19 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/02/18 | 305 | 310 | 305 | 310 | 9,000 |
| 2003/02/17 | 315 | 315 | 310 | 310 | 5,000 |
| 2003/02/14 | 305 | 310 | 305 | 310 | 14,000 |
| 2003/02/13 | 300 | 305 | 300 | 305 | 13,000 |
| 2003/02/12 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/02/10 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/02/06 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/02/04 | 295 | 300 | 295 | 295 | 2,000 |
| 2003/02/03 | 295 | 300 | 295 | 300 | 14,000 |
| 2003/01/31 | 290 | 295 | 290 | 290 | 14,000 |
| 2003/01/30 | 294 | 294 | 285 | 285 | 4,000 |
| 2003/01/24 | 290 | 300 | 287 | 293 | 4,000 |
| 2003/01/22 | 292 | 300 | 292 | 300 | 4,000 |
| 2003/01/17 | 305 | 305 | 300 | 300 | 4,000 |
| 2003/01/14 | 289 | 290 | 285 | 285 | 8,000 |
| 2003/01/10 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/01/09 | 280 | 290 | 280 | 290 | 5,000 |
| 2003/01/08 | 265 | 270 | 260 | 270 | 6,000 |