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 |
|---|---|---|---|---|---|
| 2006/12/29 | 290 | 295 | 290 | 295 | 5,000 |
| 2006/12/28 | 285 | 285 | 281 | 285 | 8,000 |
| 2006/12/27 | 286 | 286 | 285 | 285 | 6,000 |
| 2006/12/26 | 296 | 296 | 290 | 290 | 58,000 |
| 2006/12/25 | 299 | 299 | 291 | 291 | 29,000 |
| 2006/12/22 | 294 | 294 | 280 | 290 | 7,000 |
| 2006/12/21 | 297 | 298 | 295 | 295 | 14,000 |
| 2006/12/20 | 300 | 300 | 295 | 295 | 7,000 |
| 2006/12/19 | 300 | 300 | 300 | 300 | 7,000 |
| 2006/12/18 | 299 | 300 | 295 | 300 | 8,000 |
| 2006/12/15 | 300 | 305 | 300 | 300 | 12,000 |
| 2006/12/14 | 295 | 300 | 295 | 300 | 24,000 |
| 2006/12/13 | 295 | 295 | 295 | 295 | 7,000 |
| 2006/12/12 | 294 | 295 | 294 | 294 | 8,000 |
| 2006/12/11 | 299 | 300 | 298 | 299 | 9,000 |
| 2006/12/08 | 301 | 301 | 299 | 299 | 23,000 |
| 2006/12/07 | 295 | 300 | 295 | 300 | 18,000 |
| 2006/12/06 | 300 | 300 | 299 | 299 | 7,000 |
| 2006/12/05 | 299 | 300 | 299 | 300 | 10,000 |
| 2006/12/04 | 300 | 302 | 300 | 300 | 7,000 |
| 2006/12/01 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/11/30 | 312 | 312 | 306 | 306 | 9,000 |
| 2006/11/29 | 315 | 320 | 310 | 312 | 6,000 |
| 2006/11/27 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/11/24 | 316 | 319 | 316 | 319 | 13,000 |
| 2006/11/22 | 315 | 315 | 313 | 313 | 5,000 |
| 2006/11/21 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/11/17 | 325 | 325 | 324 | 325 | 12,000 |
| 2006/11/16 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/11/15 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/11/14 | 332 | 332 | 331 | 331 | 2,000 |
| 2006/11/13 | 340 | 340 | 330 | 330 | 7,000 |
| 2006/11/10 | 331 | 331 | 330 | 330 | 4,000 |
| 2006/11/08 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/11/07 | 350 | 350 | 339 | 340 | 4,000 |
| 2006/11/06 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/11/02 | 330 | 340 | 330 | 340 | 11,000 |
| 2006/11/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/10/31 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/10/30 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/10/26 | 335 | 340 | 330 | 340 | 13,000 |
| 2006/10/25 | 340 | 341 | 337 | 337 | 8,000 |
| 2006/10/24 | 343 | 343 | 342 | 342 | 4,000 |
| 2006/10/23 | 344 | 350 | 340 | 348 | 7,000 |
| 2006/10/20 | 346 | 376 | 346 | 359 | 17,000 |
| 2006/10/19 | 350 | 350 | 334 | 349 | 13,000 |
| 2006/10/18 | 335 | 360 | 335 | 340 | 26,000 |
| 2006/10/17 | 363 | 363 | 333 | 355 | 15,000 |
| 2006/10/16 | 373 | 373 | 365 | 365 | 4,000 |
| 2006/10/13 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/10/12 | 373 | 373 | 370 | 373 | 7,000 |
| 2006/10/11 | 380 | 380 | 371 | 371 | 8,000 |
| 2006/10/06 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/10/04 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/10/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/09/29 | 375 | 395 | 375 | 395 | 3,000 |
| 2006/09/25 | 395 | 395 | 385 | 385 | 3,000 |
| 2006/09/22 | 380 | 381 | 380 | 381 | 3,000 |
| 2006/09/21 | 381 | 381 | 380 | 380 | 7,000 |
| 2006/09/20 | 379 | 379 | 379 | 379 | 5,000 |
| 2006/09/19 | 381 | 381 | 380 | 380 | 5,000 |
| 2006/09/15 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/09/14 | 383 | 383 | 383 | 383 | 4,000 |
| 2006/09/13 | 385 | 395 | 385 | 395 | 5,000 |
| 2006/09/12 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/09/11 | 395 | 395 | 385 | 385 | 8,000 |
| 2006/09/08 | 400 | 400 | 397 | 397 | 6,000 |
| 2006/09/07 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/09/06 | 405 | 405 | 405 | 405 | 3,000 |
| 2006/09/05 | 405 | 405 | 405 | 405 | 7,000 |
| 2006/09/04 | 406 | 408 | 405 | 405 | 4,000 |
| 2006/09/01 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/08/30 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/08/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/08/25 | 433 | 433 | 431 | 431 | 3,000 |
| 2006/08/24 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/08/23 | 414 | 415 | 414 | 415 | 2,000 |
| 2006/08/21 | 415 | 415 | 410 | 414 | 3,000 |
| 2006/08/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/08/17 | 399 | 400 | 395 | 400 | 4,000 |
| 2006/08/15 | 383 | 385 | 381 | 385 | 7,000 |
| 2006/08/14 | 386 | 386 | 381 | 381 | 3,000 |
| 2006/08/11 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/08/10 | 392 | 392 | 392 | 392 | 2,000 |
| 2006/08/09 | 392 | 392 | 392 | 392 | 2,000 |
| 2006/08/08 | 392 | 392 | 392 | 392 | 1,000 |
| 2006/08/07 | 392 | 392 | 392 | 392 | 2,000 |
| 2006/08/04 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/08/03 | 395 | 395 | 390 | 390 | 3,000 |
| 2006/08/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/01 | 387 | 387 | 386 | 386 | 2,000 |
| 2006/07/31 | 396 | 399 | 381 | 385 | 15,000 |
| 2006/07/28 | 381 | 381 | 381 | 381 | 2,000 |
| 2006/07/27 | 376 | 380 | 375 | 380 | 8,000 |
| 2006/07/26 | 395 | 395 | 380 | 380 | 3,000 |
| 2006/07/25 | 404 | 404 | 395 | 395 | 10,000 |
| 2006/07/24 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/07/20 | 398 | 410 | 398 | 410 | 7,000 |
| 2006/07/19 | 406 | 406 | 395 | 400 | 13,000 |
| 2006/07/18 | 420 | 420 | 415 | 415 | 2,000 |
| 2006/07/13 | 421 | 421 | 421 | 421 | 1,000 |
| 2006/07/12 | 425 | 425 | 420 | 420 | 4,000 |
| 2006/07/11 | 445 | 445 | 430 | 430 | 3,000 |
| 2006/07/10 | 450 | 450 | 415 | 440 | 22,000 |
| 2006/07/07 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/07/06 | 455 | 455 | 455 | 455 | 2,000 |
| 2006/07/04 | 455 | 470 | 455 | 470 | 2,000 |
| 2006/06/30 | 473 | 473 | 473 | 473 | 2,000 |
| 2006/06/29 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/06/26 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/23 | 475 | 476 | 475 | 476 | 4,000 |
| 2006/06/21 | 460 | 470 | 460 | 470 | 3,000 |
| 2006/06/20 | 470 | 470 | 460 | 460 | 9,000 |
| 2006/06/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/06/16 | 472 | 472 | 470 | 470 | 3,000 |
| 2006/06/15 | 473 | 473 | 472 | 472 | 2,000 |
| 2006/06/14 | 455 | 455 | 450 | 450 | 2,000 |
| 2006/06/13 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/06/09 | 441 | 460 | 441 | 455 | 7,000 |
| 2006/06/08 | 460 | 460 | 450 | 450 | 7,000 |
| 2006/06/07 | 475 | 475 | 460 | 460 | 5,000 |
| 2006/06/06 | 480 | 480 | 475 | 475 | 3,000 |
| 2006/06/05 | 471 | 500 | 460 | 480 | 13,000 |
| 2006/06/02 | 450 | 460 | 436 | 460 | 13,000 |
| 2006/05/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/05/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/05/25 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/05/24 | 485 | 490 | 485 | 490 | 3,000 |
| 2006/05/16 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/05/15 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/05/12 | 510 | 510 | 501 | 501 | 7,000 |
| 2006/05/11 | 512 | 512 | 511 | 511 | 2,000 |
| 2006/05/09 | 511 | 511 | 506 | 506 | 8,000 |
| 2006/05/08 | 506 | 506 | 506 | 506 | 1,000 |
| 2006/05/02 | 536 | 536 | 516 | 516 | 6,000 |
| 2006/05/01 | 525 | 525 | 520 | 520 | 4,000 |
| 2006/04/28 | 520 | 530 | 520 | 530 | 7,000 |
| 2006/04/27 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/04/26 | 516 | 534 | 516 | 534 | 6,000 |
| 2006/04/25 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/04/24 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/04/21 | 530 | 530 | 511 | 530 | 5,000 |
| 2006/04/20 | 535 | 538 | 535 | 538 | 5,000 |
| 2006/04/18 | 540 | 540 | 531 | 540 | 8,000 |
| 2006/04/17 | 535 | 545 | 535 | 540 | 9,000 |
| 2006/04/14 | 534 | 535 | 533 | 535 | 12,000 |
| 2006/04/13 | 534 | 534 | 534 | 534 | 1,000 |
| 2006/04/11 | 525 | 535 | 525 | 535 | 13,000 |
| 2006/04/10 | 511 | 515 | 511 | 515 | 10,000 |
| 2006/04/07 | 510 | 511 | 510 | 511 | 4,000 |
| 2006/04/06 | 510 | 511 | 510 | 510 | 24,000 |
| 2006/04/05 | 528 | 528 | 502 | 515 | 5,000 |
| 2006/04/04 | 540 | 540 | 532 | 532 | 6,000 |
| 2006/04/03 | 516 | 549 | 516 | 530 | 20,000 |
| 2006/03/31 | 515 | 516 | 515 | 516 | 14,000 |
| 2006/03/30 | 515 | 515 | 515 | 515 | 11,000 |
| 2006/03/29 | 512 | 515 | 502 | 505 | 13,000 |
| 2006/03/28 | 510 | 511 | 510 | 511 | 5,000 |
| 2006/03/27 | 516 | 520 | 516 | 516 | 13,000 |
| 2006/03/24 | 514 | 516 | 513 | 516 | 7,000 |
| 2006/03/23 | 511 | 513 | 511 | 513 | 5,000 |
| 2006/03/22 | 517 | 517 | 515 | 515 | 6,000 |
| 2006/03/20 | 517 | 520 | 516 | 516 | 5,000 |
| 2006/03/17 | 533 | 533 | 515 | 515 | 3,000 |
| 2006/03/16 | 510 | 534 | 510 | 534 | 3,000 |
| 2006/03/15 | 512 | 535 | 512 | 535 | 4,000 |
| 2006/03/14 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/03/13 | 517 | 517 | 479 | 512 | 22,000 |
| 2006/03/10 | 516 | 517 | 516 | 517 | 3,000 |
| 2006/03/09 | 520 | 520 | 515 | 515 | 3,000 |
| 2006/03/07 | 512 | 512 | 511 | 512 | 12,000 |
| 2006/03/06 | 511 | 511 | 511 | 511 | 2,000 |
| 2006/03/03 | 540 | 540 | 530 | 530 | 5,000 |
| 2006/03/02 | 549 | 549 | 549 | 549 | 1,000 |
| 2006/03/01 | 548 | 550 | 548 | 550 | 6,000 |
| 2006/02/28 | 540 | 550 | 540 | 549 | 9,000 |
| 2006/02/27 | 522 | 540 | 521 | 540 | 6,000 |
| 2006/02/24 | 530 | 555 | 521 | 521 | 11,000 |
| 2006/02/23 | 521 | 529 | 520 | 529 | 14,000 |
| 2006/02/22 | 515 | 515 | 515 | 515 | 2,000 |
| 2006/02/21 | 510 | 510 | 510 | 510 | 5,000 |
| 2006/02/20 | 530 | 530 | 510 | 510 | 9,000 |
| 2006/02/17 | 538 | 538 | 530 | 535 | 8,000 |
| 2006/02/16 | 565 | 575 | 540 | 540 | 19,000 |
| 2006/02/15 | 525 | 535 | 525 | 535 | 12,000 |
| 2006/02/14 | 525 | 558 | 525 | 558 | 12,000 |
| 2006/02/13 | 580 | 580 | 560 | 575 | 11,000 |
| 2006/02/10 | 598 | 599 | 570 | 570 | 4,000 |
| 2006/02/09 | 591 | 600 | 590 | 600 | 7,000 |
| 2006/02/08 | 600 | 600 | 591 | 591 | 3,000 |
| 2006/02/07 | 600 | 600 | 598 | 600 | 11,000 |
| 2006/02/06 | 600 | 604 | 600 | 604 | 2,000 |
| 2006/02/03 | 600 | 600 | 600 | 600 | 5,000 |
| 2006/02/02 | 600 | 600 | 600 | 600 | 12,000 |
| 2006/02/01 | 600 | 605 | 599 | 605 | 15,000 |
| 2006/01/31 | 600 | 610 | 600 | 600 | 14,000 |
| 2006/01/30 | 603 | 610 | 600 | 610 | 18,000 |
| 2006/01/27 | 585 | 600 | 580 | 600 | 18,000 |
| 2006/01/26 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/01/24 | 580 | 580 | 560 | 560 | 14,000 |
| 2006/01/23 | 595 | 595 | 560 | 560 | 9,000 |
| 2006/01/20 | 556 | 590 | 556 | 585 | 11,000 |
| 2006/01/19 | 520 | 560 | 520 | 550 | 13,000 |
| 2006/01/18 | 550 | 550 | 530 | 540 | 31,000 |
| 2006/01/17 | 575 | 575 | 556 | 556 | 27,000 |
| 2006/01/16 | 582 | 586 | 580 | 580 | 30,000 |
| 2006/01/13 | 600 | 600 | 590 | 590 | 17,000 |
| 2006/01/12 | 603 | 604 | 601 | 604 | 13,000 |
| 2006/01/11 | 610 | 610 | 605 | 605 | 7,000 |
| 2006/01/10 | 615 | 620 | 610 | 620 | 8,000 |
| 2006/01/06 | 620 | 630 | 610 | 610 | 13,000 |
| 2006/01/05 | 621 | 625 | 600 | 625 | 20,000 |
| 2006/01/04 | 620 | 650 | 620 | 620 | 12,000 |