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 |
|---|---|---|---|---|---|
| 2008/12/30 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/12/29 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/12/26 | 175 | 181 | 175 | 180 | 13,000 |
| 2008/12/25 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/12/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/12/22 | 169 | 169 | 169 | 169 | 7,000 |
| 2008/12/19 | 168 | 169 | 168 | 169 | 9,000 |
| 2008/12/18 | 167 | 167 | 167 | 167 | 7,000 |
| 2008/12/17 | 167 | 167 | 167 | 167 | 9,000 |
| 2008/12/16 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/12/15 | 166 | 167 | 166 | 167 | 9,000 |
| 2008/12/12 | 165 | 166 | 165 | 166 | 3,000 |
| 2008/12/11 | 165 | 165 | 165 | 165 | 11,000 |
| 2008/12/10 | 160 | 161 | 160 | 161 | 3,000 |
| 2008/12/09 | 159 | 160 | 159 | 160 | 15,000 |
| 2008/12/08 | 159 | 159 | 159 | 159 | 6,000 |
| 2008/12/05 | 158 | 158 | 158 | 158 | 4,000 |
| 2008/12/04 | 158 | 158 | 158 | 158 | 24,000 |
| 2008/12/03 | 158 | 158 | 158 | 158 | 2,000 |
| 2008/12/02 | 158 | 158 | 158 | 158 | 20,000 |
| 2008/12/01 | 167 | 167 | 157 | 157 | 7,000 |
| 2008/11/28 | 167 | 167 | 167 | 167 | 5,000 |
| 2008/11/27 | 167 | 167 | 167 | 167 | 4,000 |
| 2008/11/26 | 167 | 167 | 167 | 167 | 3,000 |
| 2008/11/25 | 168 | 170 | 168 | 170 | 5,000 |
| 2008/11/21 | 169 | 169 | 160 | 160 | 6,000 |
| 2008/11/20 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/11/19 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/11/18 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/11/17 | 167 | 170 | 167 | 170 | 8,000 |
| 2008/11/14 | 168 | 168 | 162 | 167 | 7,000 |
| 2008/11/13 | 168 | 168 | 165 | 168 | 9,000 |
| 2008/11/12 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/11/11 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/11/10 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/11/07 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/11/06 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/11/05 | 170 | 173 | 170 | 173 | 10,000 |
| 2008/11/04 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/10/31 | 166 | 166 | 166 | 166 | 7,000 |
| 2008/10/30 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/10/29 | 165 | 166 | 160 | 166 | 10,000 |
| 2008/10/28 | 165 | 165 | 160 | 165 | 10,000 |
| 2008/10/27 | 169 | 169 | 166 | 168 | 9,000 |
| 2008/10/24 | 170 | 170 | 169 | 170 | 9,000 |
| 2008/10/23 | 169 | 169 | 168 | 169 | 8,000 |
| 2008/10/22 | 170 | 170 | 170 | 170 | 7,000 |
| 2008/10/21 | 160 | 170 | 160 | 170 | 8,000 |
| 2008/10/20 | 155 | 155 | 155 | 155 | 8,000 |
| 2008/10/17 | 155 | 155 | 155 | 155 | 5,000 |
| 2008/10/16 | 155 | 155 | 155 | 155 | 7,000 |
| 2008/10/15 | 174 | 174 | 155 | 155 | 5,000 |
| 2008/10/14 | 145 | 174 | 145 | 174 | 42,000 |
| 2008/10/10 | 130 | 130 | 121 | 124 | 21,000 |
| 2008/10/09 | 137 | 137 | 131 | 136 | 21,000 |
| 2008/10/08 | 136 | 136 | 131 | 131 | 4,000 |
| 2008/10/06 | 151 | 151 | 150 | 151 | 5,000 |
| 2008/10/03 | 155 | 155 | 151 | 151 | 6,000 |
| 2008/10/02 | 155 | 160 | 155 | 155 | 8,000 |
| 2008/10/01 | 157 | 157 | 155 | 155 | 4,000 |
| 2008/09/30 | 164 | 164 | 154 | 156 | 5,000 |
| 2008/09/26 | 164 | 164 | 164 | 164 | 2,000 |
| 2008/09/25 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/09/24 | 168 | 170 | 168 | 170 | 4,000 |
| 2008/09/22 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/09/18 | 150 | 160 | 150 | 160 | 13,000 |
| 2008/09/12 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/09/10 | 175 | 175 | 165 | 170 | 5,000 |
| 2008/09/08 | 180 | 185 | 180 | 180 | 3,000 |
| 2008/09/05 | 175 | 180 | 175 | 180 | 4,000 |
| 2008/09/03 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/09/02 | 175 | 180 | 175 | 180 | 2,000 |
| 2008/09/01 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/08/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/08/27 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/08/25 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/08/21 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/08/20 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/08/18 | 172 | 175 | 172 | 172 | 7,000 |
| 2008/08/15 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/08/12 | 175 | 175 | 175 | 175 | 5,000 |
| 2008/08/08 | 182 | 182 | 178 | 178 | 4,000 |
| 2008/07/29 | 182 | 186 | 182 | 186 | 2,000 |
| 2008/07/28 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/07/25 | 183 | 183 | 175 | 175 | 16,000 |
| 2008/07/24 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/07/22 | 176 | 176 | 171 | 175 | 10,000 |
| 2008/07/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/07/16 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/07/15 | 175 | 175 | 173 | 175 | 10,000 |
| 2008/07/14 | 176 | 176 | 176 | 176 | 4,000 |
| 2008/07/11 | 182 | 182 | 182 | 182 | 3,000 |
| 2008/07/10 | 179 | 180 | 179 | 180 | 8,000 |
| 2008/07/09 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/07/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/07/07 | 180 | 180 | 177 | 179 | 12,000 |
| 2008/07/03 | 181 | 181 | 181 | 181 | 5,000 |
| 2008/07/02 | 179 | 179 | 177 | 178 | 18,000 |
| 2008/07/01 | 179 | 179 | 179 | 179 | 2,000 |
| 2008/06/30 | 177 | 180 | 177 | 180 | 9,000 |
| 2008/06/27 | 180 | 182 | 180 | 182 | 6,000 |
| 2008/06/26 | 181 | 184 | 180 | 184 | 8,000 |
| 2008/06/25 | 187 | 187 | 180 | 180 | 8,000 |
| 2008/06/24 | 183 | 183 | 182 | 183 | 10,000 |
| 2008/06/23 | 186 | 186 | 183 | 183 | 5,000 |
| 2008/06/20 | 183 | 187 | 182 | 187 | 8,000 |
| 2008/06/19 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/06/17 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/06/16 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/06/13 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/06/12 | 195 | 195 | 191 | 195 | 9,000 |
| 2008/06/11 | 195 | 195 | 195 | 195 | 9,000 |
| 2008/06/10 | 195 | 198 | 193 | 193 | 13,000 |
| 2008/06/09 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/06/06 | 186 | 186 | 186 | 186 | 10,000 |
| 2008/06/05 | 186 | 187 | 186 | 186 | 10,000 |
| 2008/06/04 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/06/03 | 187 | 187 | 186 | 186 | 7,000 |
| 2008/06/02 | 197 | 197 | 189 | 189 | 2,000 |
| 2008/05/30 | 186 | 192 | 182 | 192 | 8,000 |
| 2008/05/28 | 185 | 186 | 185 | 186 | 4,000 |
| 2008/05/26 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/05/23 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/05/21 | 191 | 192 | 191 | 192 | 4,000 |
| 2008/05/15 | 200 | 203 | 200 | 201 | 5,000 |
| 2008/05/14 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/05/13 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/05/12 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/05/09 | 197 | 204 | 196 | 196 | 16,000 |
| 2008/05/08 | 193 | 193 | 192 | 192 | 2,000 |
| 2008/05/07 | 191 | 191 | 191 | 191 | 3,000 |
| 2008/05/02 | 191 | 191 | 191 | 191 | 3,000 |
| 2008/05/01 | 191 | 191 | 185 | 191 | 7,000 |
| 2008/04/30 | 185 | 185 | 185 | 185 | 6,000 |
| 2008/04/25 | 189 | 189 | 187 | 189 | 5,000 |
| 2008/04/21 | 186 | 186 | 186 | 186 | 2,000 |
| 2008/04/18 | 187 | 187 | 187 | 187 | 8,000 |
| 2008/04/17 | 190 | 190 | 185 | 185 | 3,000 |
| 2008/04/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/15 | 186 | 186 | 185 | 185 | 5,000 |
| 2008/04/14 | 191 | 195 | 184 | 195 | 4,000 |
| 2008/04/11 | 189 | 189 | 185 | 185 | 6,000 |
| 2008/04/10 | 196 | 196 | 191 | 191 | 6,000 |
| 2008/04/09 | 197 | 197 | 197 | 197 | 3,000 |
| 2008/04/04 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/04/03 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/04/02 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/03/28 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/03/25 | 210 | 221 | 210 | 215 | 16,000 |
| 2008/03/24 | 201 | 207 | 201 | 207 | 3,000 |
| 2008/03/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/03/19 | 200 | 200 | 200 | 200 | 6,000 |
| 2008/03/17 | 200 | 200 | 190 | 200 | 8,000 |
| 2008/03/13 | 197 | 197 | 192 | 192 | 17,000 |
| 2008/03/12 | 198 | 198 | 194 | 194 | 21,000 |
| 2008/03/11 | 200 | 200 | 194 | 194 | 3,000 |
| 2008/03/10 | 204 | 204 | 200 | 200 | 5,000 |
| 2008/03/06 | 205 | 207 | 205 | 207 | 7,000 |
| 2008/03/05 | 204 | 205 | 204 | 205 | 13,000 |
| 2008/03/04 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/03/03 | 205 | 205 | 203 | 203 | 2,000 |
| 2008/02/29 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/02/25 | 211 | 211 | 211 | 211 | 2,000 |
| 2008/02/22 | 210 | 210 | 200 | 200 | 11,000 |
| 2008/02/21 | 205 | 205 | 205 | 205 | 4,000 |
| 2008/02/20 | 218 | 218 | 210 | 210 | 3,000 |
| 2008/02/19 | 218 | 218 | 218 | 218 | 2,000 |
| 2008/02/18 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/02/15 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/02/08 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/02/07 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/01/31 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/01/28 | 210 | 210 | 210 | 210 | 4,000 |
| 2008/01/25 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/01/24 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/01/22 | 203 | 203 | 202 | 202 | 4,000 |
| 2008/01/21 | 211 | 211 | 211 | 211 | 2,000 |
| 2008/01/18 | 210 | 210 | 197 | 210 | 9,000 |
| 2008/01/17 | 201 | 215 | 201 | 215 | 6,000 |
| 2008/01/16 | 202 | 202 | 202 | 202 | 3,000 |
| 2008/01/11 | 223 | 223 | 215 | 215 | 3,000 |
| 2008/01/10 | 220 | 226 | 220 | 226 | 3,000 |
| 2008/01/09 | 209 | 214 | 209 | 214 | 6,000 |
| 2008/01/08 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/01/07 | 209 | 209 | 209 | 209 | 2,000 |