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 |
|---|---|---|---|---|---|
| 2005/12/30 | 620 | 620 | 610 | 610 | 16,000 |
| 2005/12/29 | 625 | 630 | 625 | 630 | 20,000 |
| 2005/12/28 | 600 | 620 | 599 | 620 | 47,000 |
| 2005/12/27 | 585 | 600 | 580 | 600 | 32,000 |
| 2005/12/26 | 574 | 587 | 574 | 585 | 62,000 |
| 2005/12/22 | 555 | 580 | 555 | 570 | 54,000 |
| 2005/12/21 | 540 | 555 | 539 | 555 | 46,000 |
| 2005/12/20 | 544 | 555 | 540 | 550 | 22,000 |
| 2005/12/19 | 545 | 550 | 545 | 550 | 30,000 |
| 2005/12/16 | 545 | 545 | 545 | 545 | 5,000 |
| 2005/12/15 | 545 | 545 | 540 | 540 | 17,000 |
| 2005/12/14 | 535 | 547 | 535 | 547 | 30,000 |
| 2005/12/13 | 535 | 537 | 535 | 535 | 8,000 |
| 2005/12/12 | 526 | 535 | 526 | 535 | 8,000 |
| 2005/12/09 | 520 | 529 | 520 | 529 | 18,000 |
| 2005/12/08 | 520 | 520 | 510 | 510 | 7,000 |
| 2005/12/07 | 520 | 530 | 510 | 510 | 35,000 |
| 2005/12/06 | 523 | 525 | 520 | 520 | 31,000 |
| 2005/12/05 | 515 | 530 | 515 | 520 | 64,000 |
| 2005/12/02 | 504 | 519 | 503 | 515 | 75,000 |
| 2005/12/01 | 488 | 530 | 488 | 509 | 149,000 |
| 2005/11/30 | 458 | 460 | 458 | 460 | 2,000 |
| 2005/11/29 | 455 | 460 | 454 | 460 | 45,000 |
| 2005/11/28 | 451 | 454 | 450 | 452 | 38,000 |
| 2005/11/25 | 450 | 450 | 443 | 449 | 8,000 |
| 2005/11/24 | 451 | 451 | 443 | 450 | 14,000 |
| 2005/11/22 | 451 | 451 | 439 | 450 | 9,000 |
| 2005/11/21 | 454 | 454 | 450 | 450 | 2,000 |
| 2005/11/18 | 451 | 451 | 439 | 451 | 6,000 |
| 2005/11/16 | 439 | 450 | 439 | 450 | 7,000 |
| 2005/11/15 | 438 | 440 | 438 | 440 | 6,000 |
| 2005/11/14 | 438 | 442 | 429 | 432 | 44,000 |
| 2005/11/11 | 447 | 450 | 439 | 439 | 107,000 |
| 2005/11/10 | 458 | 460 | 448 | 459 | 24,000 |
| 2005/11/09 | 457 | 460 | 450 | 458 | 15,000 |
| 2005/11/08 | 460 | 462 | 455 | 459 | 9,000 |
| 2005/11/07 | 459 | 466 | 459 | 466 | 24,000 |
| 2005/11/04 | 452 | 460 | 439 | 460 | 42,000 |
| 2005/11/02 | 451 | 452 | 451 | 452 | 8,000 |
| 2005/11/01 | 461 | 462 | 454 | 455 | 4,000 |
| 2005/10/31 | 461 | 468 | 454 | 462 | 33,000 |
| 2005/10/28 | 458 | 462 | 458 | 461 | 5,000 |
| 2005/10/27 | 449 | 469 | 438 | 468 | 23,000 |
| 2005/10/26 | 462 | 469 | 462 | 468 | 14,000 |
| 2005/10/25 | 459 | 465 | 448 | 464 | 29,000 |
| 2005/10/24 | 460 | 469 | 450 | 450 | 14,000 |
| 2005/10/21 | 478 | 479 | 460 | 460 | 37,000 |
| 2005/10/20 | 451 | 480 | 448 | 478 | 65,000 |
| 2005/10/19 | 448 | 450 | 447 | 448 | 10,000 |
| 2005/10/18 | 451 | 455 | 440 | 450 | 70,000 |
| 2005/10/17 | 449 | 450 | 445 | 447 | 29,000 |
| 2005/10/14 | 432 | 455 | 432 | 446 | 91,000 |
| 2005/10/13 | 438 | 438 | 433 | 433 | 65,000 |
| 2005/10/12 | 440 | 440 | 435 | 438 | 35,000 |
| 2005/10/11 | 436 | 445 | 426 | 440 | 261,000 |
| 2005/10/07 | 400 | 440 | 400 | 436 | 147,000 |
| 2005/10/06 | 416 | 416 | 401 | 401 | 24,000 |
| 2005/10/05 | 415 | 416 | 411 | 415 | 21,000 |
| 2005/10/04 | 400 | 417 | 400 | 415 | 39,000 |
| 2005/10/03 | 396 | 404 | 396 | 396 | 8,000 |
| 2005/09/29 | 406 | 406 | 398 | 405 | 24,000 |
| 2005/09/28 | 401 | 406 | 393 | 405 | 18,000 |
| 2005/09/27 | 400 | 402 | 389 | 400 | 35,000 |
| 2005/09/26 | 405 | 406 | 401 | 404 | 68,000 |
| 2005/09/22 | 413 | 414 | 400 | 409 | 24,000 |
| 2005/09/21 | 415 | 415 | 411 | 414 | 12,000 |
| 2005/09/20 | 414 | 420 | 390 | 410 | 136,000 |
| 2005/09/16 | 418 | 420 | 410 | 412 | 23,000 |
| 2005/09/15 | 418 | 419 | 412 | 418 | 32,000 |
| 2005/09/14 | 410 | 417 | 410 | 416 | 20,000 |
| 2005/09/13 | 410 | 414 | 410 | 413 | 21,000 |
| 2005/09/12 | 410 | 411 | 410 | 411 | 6,000 |
| 2005/09/09 | 410 | 411 | 410 | 410 | 12,000 |
| 2005/09/08 | 408 | 411 | 406 | 411 | 27,000 |
| 2005/09/07 | 409 | 410 | 409 | 410 | 9,000 |
| 2005/09/06 | 417 | 418 | 408 | 410 | 11,000 |
| 2005/09/05 | 426 | 426 | 420 | 420 | 13,000 |
| 2005/09/02 | 425 | 425 | 420 | 425 | 15,000 |
| 2005/09/01 | 425 | 426 | 425 | 425 | 14,000 |
| 2005/08/31 | 426 | 426 | 425 | 425 | 3,000 |
| 2005/08/30 | 425 | 426 | 420 | 421 | 14,000 |
| 2005/08/29 | 425 | 427 | 422 | 426 | 18,000 |
| 2005/08/26 | 427 | 428 | 421 | 425 | 12,000 |
| 2005/08/25 | 429 | 429 | 400 | 420 | 24,000 |
| 2005/08/24 | 428 | 430 | 421 | 428 | 11,000 |
| 2005/08/23 | 429 | 429 | 428 | 428 | 2,000 |
| 2005/08/22 | 431 | 431 | 419 | 428 | 20,000 |
| 2005/08/19 | 431 | 435 | 430 | 431 | 25,000 |
| 2005/08/18 | 434 | 436 | 431 | 435 | 14,000 |
| 2005/08/17 | 429 | 434 | 429 | 432 | 24,000 |
| 2005/08/16 | 430 | 434 | 428 | 433 | 27,000 |
| 2005/08/15 | 419 | 433 | 419 | 429 | 23,000 |
| 2005/08/12 | 403 | 420 | 402 | 415 | 22,000 |
| 2005/08/11 | 389 | 400 | 389 | 400 | 27,000 |
| 2005/08/10 | 395 | 400 | 389 | 390 | 18,000 |
| 2005/08/09 | 385 | 387 | 383 | 385 | 37,000 |
| 2005/08/08 | 384 | 386 | 375 | 385 | 85,000 |
| 2005/08/05 | 450 | 455 | 375 | 385 | 300,000 |
| 2005/08/05 | 1 -> 2.00 分割 | ||||
| 2005/08/04 | 752 | 785 | 740 | 783 | 81,000 |
| 2005/08/03 | 810 | 810 | 756 | 760 | 125,000 |
| 2005/08/02 | 829 | 830 | 806 | 810 | 89,000 |
| 2005/08/01 | 829 | 830 | 825 | 830 | 38,000 |
| 2005/07/29 | 832 | 832 | 830 | 830 | 26,000 |
| 2005/07/28 | 830 | 831 | 824 | 831 | 11,000 |
| 2005/07/27 | 820 | 835 | 820 | 820 | 19,000 |
| 2005/07/26 | 829 | 854 | 809 | 820 | 190,000 |
| 2005/07/25 | 851 | 851 | 790 | 820 | 18,000 |
| 2005/07/22 | 819 | 850 | 817 | 840 | 67,000 |
| 2005/07/21 | 850 | 855 | 845 | 845 | 48,000 |
| 2005/07/20 | 790 | 850 | 749 | 850 | 72,000 |
| 2005/07/19 | 818 | 820 | 795 | 800 | 25,000 |
| 2005/07/15 | 812 | 825 | 808 | 825 | 98,000 |
| 2005/07/14 | 792 | 813 | 790 | 810 | 82,000 |
| 2005/07/13 | 785 | 797 | 779 | 791 | 112,000 |
| 2005/07/12 | 751 | 786 | 751 | 786 | 87,000 |
| 2005/07/11 | 709 | 754 | 709 | 750 | 34,000 |
| 2005/07/08 | 682 | 705 | 669 | 700 | 29,000 |
| 2005/07/07 | 679 | 681 | 679 | 680 | 11,000 |
| 2005/07/06 | 671 | 673 | 670 | 673 | 12,000 |
| 2005/07/05 | 670 | 671 | 665 | 670 | 22,000 |
| 2005/07/04 | 658 | 668 | 650 | 668 | 18,000 |
| 2005/07/01 | 661 | 668 | 658 | 658 | 17,000 |
| 2005/06/30 | 677 | 678 | 657 | 660 | 26,000 |
| 2005/06/29 | 678 | 680 | 675 | 676 | 19,000 |
| 2005/06/28 | 680 | 681 | 650 | 675 | 22,000 |
| 2005/06/27 | 649 | 685 | 649 | 680 | 100,000 |
| 2005/06/24 | 586 | 650 | 586 | 650 | 70,000 |
| 2005/06/23 | 589 | 590 | 588 | 590 | 4,000 |
| 2005/06/22 | 586 | 587 | 580 | 581 | 10,000 |
| 2005/06/21 | 590 | 591 | 580 | 580 | 30,000 |
| 2005/06/20 | 560 | 590 | 553 | 590 | 46,000 |
| 2005/06/17 | 550 | 556 | 550 | 551 | 18,000 |
| 2005/06/16 | 550 | 553 | 550 | 550 | 11,000 |
| 2005/06/14 | 552 | 552 | 550 | 550 | 2,000 |
| 2005/06/13 | 534 | 552 | 534 | 552 | 27,000 |
| 2005/06/10 | 532 | 535 | 531 | 534 | 18,000 |
| 2005/06/09 | 525 | 530 | 525 | 530 | 4,000 |
| 2005/06/08 | 530 | 531 | 529 | 530 | 15,000 |
| 2005/06/06 | 529 | 534 | 528 | 530 | 10,000 |
| 2005/06/03 | 525 | 530 | 525 | 530 | 3,000 |
| 2005/06/02 | 554 | 555 | 549 | 549 | 26,000 |
| 2005/06/01 | 560 | 561 | 554 | 555 | 21,000 |
| 2005/05/31 | 560 | 561 | 550 | 560 | 28,000 |
| 2005/05/30 | 544 | 561 | 540 | 560 | 60,000 |
| 2005/05/27 | 558 | 571 | 540 | 545 | 37,000 |
| 2005/05/26 | 520 | 570 | 520 | 560 | 138,000 |
| 2005/05/25 | 500 | 522 | 500 | 520 | 152,000 |
| 2005/05/24 | 494 | 495 | 494 | 495 | 2,000 |
| 2005/05/23 | 498 | 498 | 495 | 495 | 2,000 |
| 2005/05/20 | 495 | 497 | 494 | 494 | 9,000 |
| 2005/05/19 | 489 | 494 | 483 | 494 | 13,000 |
| 2005/05/18 | 486 | 491 | 485 | 490 | 6,000 |
| 2005/05/17 | 484 | 487 | 478 | 484 | 22,000 |
| 2005/05/16 | 488 | 490 | 480 | 482 | 15,000 |
| 2005/05/13 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/05/12 | 485 | 485 | 485 | 485 | 2,000 |
| 2005/05/11 | 486 | 486 | 485 | 485 | 2,000 |
| 2005/05/10 | 484 | 485 | 484 | 485 | 10,000 |
| 2005/05/09 | 482 | 485 | 482 | 485 | 3,000 |
| 2005/05/06 | 482 | 483 | 482 | 482 | 3,000 |
| 2005/05/02 | 482 | 483 | 482 | 483 | 2,000 |
| 2005/04/28 | 481 | 482 | 481 | 482 | 10,000 |
| 2005/04/27 | 499 | 501 | 481 | 481 | 27,000 |
| 2005/04/25 | 484 | 499 | 480 | 499 | 10,000 |
| 2005/04/22 | 494 | 495 | 484 | 485 | 13,000 |
| 2005/04/21 | 491 | 491 | 490 | 490 | 9,000 |
| 2005/04/20 | 482 | 491 | 482 | 490 | 14,000 |
| 2005/04/19 | 486 | 490 | 484 | 485 | 7,000 |
| 2005/04/18 | 486 | 486 | 482 | 485 | 7,000 |
| 2005/04/15 | 485 | 492 | 483 | 492 | 38,000 |
| 2005/04/13 | 493 | 500 | 490 | 490 | 12,000 |
| 2005/04/12 | 490 | 494 | 490 | 493 | 10,000 |
| 2005/04/11 | 487 | 488 | 487 | 488 | 4,000 |
| 2005/04/08 | 485 | 494 | 485 | 492 | 12,000 |
| 2005/04/07 | 491 | 491 | 485 | 485 | 13,000 |
| 2005/04/06 | 484 | 485 | 484 | 485 | 4,000 |
| 2005/04/04 | 484 | 485 | 484 | 484 | 4,000 |
| 2005/04/01 | 490 | 491 | 480 | 485 | 13,000 |
| 2005/03/31 | 485 | 492 | 485 | 492 | 15,000 |
| 2005/03/30 | 484 | 485 | 483 | 485 | 32,000 |
| 2005/03/29 | 492 | 495 | 482 | 483 | 20,000 |
| 2005/03/28 | 504 | 505 | 500 | 501 | 18,000 |
| 2005/03/25 | 516 | 519 | 513 | 516 | 84,000 |
| 2005/03/24 | 519 | 523 | 515 | 516 | 70,000 |
| 2005/03/23 | 510 | 522 | 510 | 517 | 58,000 |
| 2005/03/22 | 503 | 508 | 503 | 508 | 21,000 |
| 2005/03/18 | 503 | 510 | 501 | 505 | 14,000 |
| 2005/03/17 | 502 | 505 | 498 | 503 | 51,000 |
| 2005/03/16 | 499 | 504 | 499 | 503 | 24,000 |
| 2005/03/15 | 496 | 497 | 496 | 497 | 2,000 |
| 2005/03/14 | 495 | 498 | 491 | 497 | 21,000 |
| 2005/03/11 | 500 | 500 | 492 | 492 | 18,000 |
| 2005/03/10 | 485 | 502 | 485 | 500 | 36,000 |
| 2005/03/09 | 487 | 488 | 485 | 487 | 38,000 |
| 2005/03/08 | 485 | 487 | 485 | 487 | 43,000 |
| 2005/03/07 | 480 | 487 | 480 | 485 | 24,000 |
| 2005/03/04 | 480 | 485 | 475 | 480 | 15,000 |
| 2005/03/03 | 472 | 480 | 472 | 480 | 20,000 |
| 2005/03/02 | 470 | 472 | 470 | 472 | 11,000 |
| 2005/03/01 | 470 | 471 | 468 | 470 | 16,000 |
| 2005/02/28 | 468 | 471 | 468 | 470 | 12,000 |
| 2005/02/25 | 470 | 471 | 467 | 467 | 7,000 |
| 2005/02/24 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/02/23 | 470 | 470 | 470 | 470 | 3,000 |
| 2005/02/22 | 465 | 465 | 459 | 460 | 3,000 |
| 2005/02/21 | 462 | 471 | 460 | 470 | 6,000 |
| 2005/02/18 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/02/17 | 470 | 472 | 470 | 471 | 7,000 |
| 2005/02/16 | 468 | 470 | 468 | 470 | 3,000 |
| 2005/02/15 | 469 | 470 | 469 | 470 | 2,000 |
| 2005/02/14 | 475 | 477 | 470 | 475 | 13,000 |
| 2005/02/10 | 475 | 477 | 471 | 475 | 5,000 |
| 2005/02/09 | 470 | 475 | 470 | 475 | 13,000 |
| 2005/02/08 | 464 | 470 | 464 | 470 | 19,000 |
| 2005/02/07 | 460 | 468 | 460 | 464 | 13,000 |
| 2005/02/04 | 452 | 460 | 452 | 460 | 10,000 |
| 2005/02/03 | 453 | 454 | 452 | 452 | 19,000 |
| 2005/02/02 | 451 | 452 | 450 | 452 | 6,000 |
| 2005/02/01 | 448 | 451 | 448 | 451 | 11,000 |
| 2005/01/31 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/01/28 | 450 | 450 | 447 | 450 | 8,000 |
| 2005/01/27 | 449 | 453 | 449 | 450 | 13,000 |
| 2005/01/26 | 450 | 450 | 450 | 450 | 11,000 |
| 2005/01/25 | 453 | 454 | 450 | 450 | 10,000 |
| 2005/01/24 | 450 | 453 | 450 | 453 | 4,000 |
| 2005/01/21 | 452 | 453 | 449 | 450 | 4,000 |
| 2005/01/19 | 454 | 455 | 452 | 453 | 8,000 |
| 2005/01/18 | 452 | 452 | 452 | 452 | 3,000 |
| 2005/01/17 | 448 | 450 | 448 | 450 | 11,000 |
| 2005/01/14 | 450 | 452 | 449 | 450 | 16,000 |
| 2005/01/13 | 450 | 450 | 450 | 450 | 10,000 |
| 2005/01/12 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/01/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/01/07 | 455 | 457 | 449 | 455 | 13,000 |
| 2005/01/06 | 436 | 481 | 436 | 461 | 76,000 |
| 2005/01/05 | 424 | 434 | 424 | 434 | 29,000 |
| 2005/01/04 | 418 | 425 | 418 | 425 | 13,000 |