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 |
---|---|---|---|---|---|
2004/12/30 | 418 | 419 | 418 | 418 | 14,000 |
2004/12/29 | 410 | 418 | 410 | 418 | 21,000 |
2004/12/28 | 403 | 410 | 403 | 408 | 20,000 |
2004/12/27 | 402 | 403 | 402 | 403 | 6,000 |
2004/12/24 | 405 | 407 | 401 | 402 | 52,000 |
2004/12/22 | 410 | 410 | 405 | 405 | 29,000 |
2004/12/21 | 405 | 410 | 404 | 410 | 55,000 |
2004/12/20 | 405 | 406 | 405 | 405 | 21,000 |
2004/12/17 | 406 | 409 | 405 | 406 | 12,000 |
2004/12/16 | 405 | 407 | 404 | 405 | 12,000 |
2004/12/15 | 403 | 407 | 403 | 407 | 28,000 |
2004/12/14 | 405 | 407 | 403 | 404 | 45,000 |
2004/12/13 | 408 | 409 | 400 | 405 | 33,000 |
2004/12/10 | 406 | 425 | 405 | 416 | 181,000 |
2004/12/09 | 406 | 406 | 403 | 403 | 29,000 |
2004/12/08 | 405 | 406 | 404 | 405 | 7,000 |
2004/12/07 | 404 | 405 | 404 | 404 | 19,000 |
2004/12/06 | 405 | 405 | 403 | 404 | 32,000 |
2004/12/03 | 405 | 406 | 403 | 405 | 11,000 |
2004/12/02 | 406 | 406 | 404 | 404 | 19,000 |
2004/12/01 | 406 | 406 | 405 | 405 | 12,000 |
2004/11/30 | 406 | 406 | 404 | 405 | 15,000 |
2004/11/29 | 405 | 406 | 405 | 405 | 23,000 |
2004/11/26 | 405 | 405 | 405 | 405 | 9,000 |
2004/11/25 | 405 | 406 | 405 | 406 | 35,000 |
2004/11/24 | 405 | 405 | 403 | 403 | 4,000 |
2004/11/19 | 403 | 403 | 402 | 402 | 3,000 |
2004/11/18 | 405 | 406 | 405 | 405 | 4,000 |
2004/11/17 | 403 | 403 | 400 | 402 | 4,000 |
2004/11/16 | 402 | 402 | 402 | 402 | 3,000 |
2004/11/15 | 402 | 403 | 402 | 403 | 3,000 |
2004/11/12 | 403 | 404 | 403 | 403 | 8,000 |
2004/11/10 | 408 | 408 | 402 | 406 | 10,000 |
2004/11/09 | 408 | 410 | 408 | 410 | 3,000 |
2004/11/08 | 410 | 410 | 410 | 410 | 5,000 |
2004/11/05 | 410 | 410 | 408 | 410 | 14,000 |
2004/11/04 | 406 | 408 | 406 | 407 | 10,000 |
2004/10/29 | 404 | 405 | 400 | 402 | 17,000 |
2004/10/28 | 404 | 405 | 404 | 405 | 4,000 |
2004/10/27 | 404 | 405 | 404 | 405 | 2,000 |
2004/10/25 | 404 | 405 | 404 | 404 | 3,000 |
2004/10/22 | 404 | 405 | 404 | 405 | 2,000 |
2004/10/20 | 408 | 408 | 405 | 405 | 2,000 |
2004/10/19 | 405 | 405 | 405 | 405 | 2,000 |
2004/10/18 | 408 | 408 | 405 | 405 | 6,000 |
2004/10/15 | 409 | 409 | 409 | 409 | 2,000 |
2004/10/14 | 409 | 410 | 408 | 408 | 8,000 |
2004/10/13 | 410 | 410 | 408 | 409 | 4,000 |
2004/10/08 | 410 | 411 | 410 | 410 | 11,000 |
2004/10/07 | 410 | 411 | 409 | 410 | 28,000 |
2004/10/06 | 409 | 410 | 409 | 410 | 9,000 |
2004/10/05 | 410 | 410 | 408 | 408 | 10,000 |
2004/10/04 | 410 | 412 | 407 | 410 | 32,000 |
2004/10/01 | 411 | 416 | 410 | 415 | 264,000 |
2004/09/30 | 410 | 410 | 410 | 410 | 5,000 |
2004/09/29 | 410 | 412 | 409 | 409 | 12,000 |
2004/09/24 | 426 | 426 | 420 | 420 | 3,000 |
2004/09/22 | 416 | 426 | 415 | 425 | 10,000 |
2004/09/21 | 417 | 425 | 415 | 425 | 15,000 |
2004/09/17 | 416 | 417 | 413 | 415 | 5,000 |
2004/09/16 | 420 | 420 | 417 | 420 | 14,000 |
2004/09/15 | 421 | 421 | 418 | 421 | 6,000 |
2004/09/14 | 426 | 426 | 425 | 425 | 23,000 |
2004/09/13 | 425 | 426 | 423 | 423 | 42,000 |
2004/09/10 | 430 | 430 | 425 | 425 | 26,000 |
2004/09/09 | 435 | 435 | 435 | 435 | 2,000 |
2004/09/08 | 439 | 440 | 436 | 436 | 4,000 |
2004/09/07 | 429 | 436 | 429 | 436 | 8,000 |
2004/09/06 | 429 | 430 | 429 | 429 | 4,000 |
2004/09/03 | 439 | 439 | 430 | 430 | 9,000 |
2004/09/02 | 430 | 440 | 430 | 439 | 5,000 |
2004/09/01 | 439 | 441 | 435 | 439 | 11,000 |
2004/08/31 | 429 | 430 | 429 | 430 | 6,000 |
2004/08/30 | 431 | 431 | 428 | 430 | 10,000 |
2004/08/26 | 430 | 436 | 425 | 436 | 14,000 |
2004/08/25 | 435 | 435 | 430 | 430 | 4,000 |
2004/08/24 | 430 | 430 | 430 | 430 | 10,000 |
2004/08/20 | 430 | 431 | 430 | 430 | 15,000 |
2004/08/18 | 440 | 441 | 440 | 440 | 11,000 |
2004/08/17 | 440 | 440 | 440 | 440 | 1,000 |
2004/08/16 | 443 | 443 | 440 | 440 | 4,000 |
2004/08/13 | 440 | 440 | 440 | 440 | 2,000 |
2004/08/12 | 445 | 446 | 445 | 445 | 4,000 |
2004/08/11 | 435 | 445 | 435 | 445 | 9,000 |
2004/08/10 | 435 | 445 | 435 | 435 | 13,000 |
2004/08/09 | 440 | 440 | 435 | 435 | 3,000 |
2004/08/06 | 445 | 445 | 445 | 445 | 1,000 |
2004/08/04 | 443 | 443 | 436 | 436 | 8,000 |
2004/08/03 | 440 | 445 | 440 | 444 | 7,000 |
2004/07/30 | 445 | 446 | 440 | 440 | 3,000 |
2004/07/29 | 435 | 445 | 435 | 445 | 2,000 |
2004/07/28 | 436 | 436 | 431 | 431 | 2,000 |
2004/07/27 | 445 | 451 | 440 | 440 | 18,000 |
2004/07/26 | 431 | 440 | 430 | 440 | 29,000 |
2004/07/23 | 435 | 436 | 430 | 431 | 16,000 |
2004/07/22 | 426 | 430 | 425 | 430 | 5,000 |
2004/07/21 | 430 | 430 | 426 | 426 | 2,000 |
2004/07/20 | 430 | 430 | 430 | 430 | 2,000 |
2004/07/16 | 430 | 430 | 430 | 430 | 4,000 |
2004/07/15 | 435 | 435 | 426 | 426 | 3,000 |
2004/07/14 | 432 | 432 | 430 | 430 | 4,000 |
2004/07/13 | 440 | 440 | 435 | 435 | 4,000 |
2004/07/12 | 431 | 440 | 430 | 440 | 13,000 |
2004/07/09 | 427 | 430 | 425 | 430 | 8,000 |
2004/07/07 | 420 | 430 | 420 | 430 | 3,000 |
2004/07/06 | 430 | 430 | 420 | 420 | 11,000 |
2004/07/05 | 422 | 434 | 422 | 430 | 49,000 |
2004/07/02 | 420 | 420 | 420 | 420 | 1,000 |
2004/07/01 | 420 | 420 | 419 | 420 | 21,000 |
2004/06/30 | 420 | 420 | 420 | 420 | 2,000 |
2004/06/29 | 417 | 420 | 417 | 420 | 12,000 |
2004/06/28 | 420 | 420 | 420 | 420 | 3,000 |
2004/06/24 | 420 | 420 | 417 | 417 | 8,000 |
2004/06/22 | 427 | 428 | 420 | 420 | 6,000 |
2004/06/21 | 427 | 428 | 427 | 428 | 8,000 |
2004/06/18 | 425 | 427 | 425 | 427 | 3,000 |
2004/06/17 | 420 | 420 | 420 | 420 | 1,000 |
2004/06/16 | 415 | 419 | 415 | 419 | 4,000 |
2004/06/15 | 413 | 416 | 413 | 416 | 2,000 |
2004/06/14 | 419 | 419 | 415 | 415 | 5,000 |
2004/06/11 | 412 | 415 | 412 | 415 | 4,000 |
2004/06/10 | 408 | 408 | 408 | 408 | 3,000 |
2004/06/09 | 407 | 407 | 407 | 407 | 1,000 |
2004/06/08 | 406 | 406 | 406 | 406 | 2,000 |
2004/06/04 | 407 | 410 | 407 | 410 | 2,000 |
2004/06/03 | 405 | 406 | 405 | 406 | 5,000 |
2004/06/01 | 407 | 407 | 405 | 406 | 7,000 |
2004/05/31 | 410 | 410 | 409 | 410 | 4,000 |
2004/05/28 | 410 | 410 | 409 | 409 | 2,000 |
2004/05/27 | 405 | 405 | 405 | 405 | 1,000 |
2004/05/26 | 403 | 403 | 400 | 400 | 21,000 |
2004/05/25 | 400 | 401 | 400 | 401 | 9,000 |
2004/05/24 | 402 | 403 | 400 | 403 | 13,000 |
2004/05/21 | 401 | 408 | 400 | 408 | 4,000 |
2004/05/20 | 401 | 401 | 393 | 401 | 11,000 |
2004/05/18 | 390 | 391 | 388 | 390 | 8,000 |
2004/05/17 | 416 | 416 | 390 | 391 | 8,000 |
2004/05/14 | 420 | 420 | 417 | 417 | 9,000 |
2004/05/13 | 420 | 420 | 420 | 420 | 1,000 |
2004/05/12 | 425 | 425 | 425 | 425 | 2,000 |
2004/05/11 | 421 | 422 | 420 | 420 | 4,000 |
2004/05/10 | 425 | 426 | 425 | 425 | 4,000 |
2004/05/07 | 435 | 435 | 427 | 428 | 5,000 |
2004/05/06 | 426 | 435 | 426 | 430 | 5,000 |
2004/04/30 | 435 | 435 | 430 | 430 | 5,000 |
2004/04/28 | 435 | 436 | 435 | 436 | 7,000 |
2004/04/27 | 440 | 440 | 436 | 436 | 8,000 |
2004/04/26 | 440 | 440 | 440 | 440 | 1,000 |
2004/04/23 | 436 | 436 | 435 | 436 | 5,000 |
2004/04/22 | 435 | 440 | 435 | 440 | 5,000 |
2004/04/21 | 435 | 440 | 435 | 440 | 4,000 |
2004/04/20 | 440 | 440 | 440 | 440 | 5,000 |
2004/04/19 | 432 | 440 | 432 | 440 | 3,000 |
2004/04/16 | 432 | 435 | 432 | 432 | 3,000 |
2004/04/15 | 429 | 435 | 429 | 435 | 14,000 |
2004/04/14 | 430 | 432 | 425 | 430 | 12,000 |
2004/04/13 | 435 | 437 | 430 | 430 | 25,000 |
2004/04/12 | 435 | 436 | 434 | 435 | 13,000 |
2004/04/09 | 435 | 435 | 430 | 435 | 11,000 |
2004/04/08 | 435 | 438 | 435 | 438 | 4,000 |
2004/04/07 | 440 | 440 | 435 | 439 | 11,000 |
2004/04/06 | 440 | 440 | 440 | 440 | 1,000 |
2004/04/05 | 435 | 440 | 434 | 440 | 13,000 |
2004/04/02 | 435 | 435 | 426 | 434 | 6,000 |
2004/04/01 | 430 | 430 | 425 | 425 | 2,000 |
2004/03/31 | 421 | 425 | 420 | 423 | 5,000 |
2004/03/30 | 420 | 425 | 415 | 420 | 19,000 |
2004/03/29 | 440 | 440 | 420 | 425 | 21,000 |
2004/03/26 | 445 | 447 | 440 | 440 | 10,000 |
2004/03/25 | 477 | 480 | 470 | 470 | 32,000 |
2004/03/24 | 475 | 479 | 473 | 475 | 18,000 |
2004/03/23 | 471 | 495 | 471 | 476 | 26,000 |
2004/03/22 | 459 | 470 | 459 | 470 | 30,000 |
2004/03/19 | 455 | 460 | 451 | 460 | 20,000 |
2004/03/18 | 454 | 475 | 450 | 455 | 23,000 |
2004/03/17 | 440 | 455 | 440 | 450 | 10,000 |
2004/03/16 | 430 | 436 | 430 | 436 | 43,000 |
2004/03/15 | 435 | 439 | 430 | 430 | 24,000 |
2004/03/12 | 452 | 452 | 435 | 435 | 10,000 |
2004/03/11 | 455 | 455 | 452 | 455 | 6,000 |
2004/03/10 | 455 | 459 | 451 | 452 | 9,000 |
2004/03/09 | 459 | 460 | 459 | 459 | 8,000 |
2004/03/08 | 455 | 459 | 454 | 459 | 8,000 |
2004/03/05 | 460 | 460 | 455 | 455 | 11,000 |
2004/03/04 | 450 | 460 | 450 | 455 | 8,000 |
2004/03/03 | 435 | 455 | 435 | 450 | 17,000 |
2004/03/02 | 424 | 428 | 424 | 428 | 10,000 |
2004/03/01 | 426 | 426 | 425 | 426 | 11,000 |
2004/02/27 | 426 | 427 | 421 | 423 | 19,000 |
2004/02/26 | 425 | 426 | 425 | 426 | 15,000 |
2004/02/25 | 425 | 425 | 420 | 420 | 6,000 |
2004/02/24 | 414 | 420 | 414 | 420 | 10,000 |
2004/02/23 | 414 | 415 | 414 | 415 | 10,000 |
2004/02/20 | 414 | 415 | 410 | 415 | 13,000 |
2004/02/19 | 415 | 418 | 406 | 415 | 7,000 |
2004/02/18 | 410 | 418 | 410 | 410 | 25,000 |
2004/02/17 | 405 | 407 | 404 | 404 | 16,000 |
2004/02/16 | 405 | 405 | 404 | 404 | 6,000 |
2004/02/13 | 404 | 404 | 400 | 403 | 13,000 |
2004/02/12 | 403 | 405 | 400 | 403 | 7,000 |
2004/02/10 | 400 | 400 | 399 | 400 | 6,000 |
2004/02/09 | 404 | 404 | 400 | 400 | 4,000 |
2004/02/06 | 404 | 405 | 400 | 400 | 6,000 |
2004/02/05 | 391 | 400 | 391 | 398 | 10,000 |
2004/02/04 | 390 | 395 | 385 | 395 | 4,000 |
2004/02/03 | 380 | 390 | 375 | 390 | 11,000 |
2004/02/02 | 371 | 375 | 371 | 375 | 2,000 |
2004/01/30 | 380 | 380 | 375 | 375 | 5,000 |
2004/01/29 | 390 | 391 | 390 | 390 | 6,000 |
2004/01/28 | 395 | 400 | 391 | 397 | 13,000 |
2004/01/27 | 400 | 400 | 395 | 400 | 8,000 |
2004/01/26 | 395 | 405 | 395 | 400 | 15,000 |
2004/01/23 | 400 | 405 | 395 | 400 | 7,000 |
2004/01/22 | 390 | 400 | 389 | 400 | 21,000 |
2004/01/21 | 390 | 391 | 389 | 390 | 7,000 |
2004/01/20 | 383 | 395 | 383 | 383 | 11,000 |
2004/01/19 | 378 | 385 | 378 | 383 | 14,000 |
2004/01/16 | 376 | 377 | 375 | 376 | 6,000 |
2004/01/15 | 377 | 377 | 375 | 375 | 7,000 |
2004/01/14 | 371 | 377 | 371 | 375 | 8,000 |
2004/01/13 | 370 | 372 | 370 | 370 | 15,000 |
2004/01/09 | 365 | 371 | 365 | 368 | 17,000 |
2004/01/08 | 375 | 375 | 370 | 370 | 16,000 |
2004/01/07 | 369 | 370 | 369 | 370 | 10,000 |
2004/01/06 | 365 | 365 | 357 | 365 | 5,000 |