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 |
|---|---|---|---|---|---|
| 2009/12/29 | 210 | 210 | 206 | 206 | 3,000 |
| 2009/12/28 | 210 | 210 | 208 | 208 | 8,000 |
| 2009/12/25 | 203 | 203 | 199 | 200 | 8,000 |
| 2009/12/24 | 200 | 203 | 200 | 203 | 5,000 |
| 2009/12/22 | 211 | 211 | 202 | 202 | 6,000 |
| 2009/12/21 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/12/18 | 207 | 211 | 207 | 211 | 4,000 |
| 2009/12/16 | 208 | 208 | 201 | 201 | 4,000 |
| 2009/12/15 | 208 | 208 | 208 | 208 | 3,000 |
| 2009/12/14 | 208 | 208 | 208 | 208 | 10,000 |
| 2009/12/11 | 191 | 198 | 191 | 198 | 19,000 |
| 2009/12/10 | 199 | 199 | 199 | 199 | 5,000 |
| 2009/12/09 | 199 | 199 | 199 | 199 | 6,000 |
| 2009/12/08 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/12/04 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/12/03 | 190 | 199 | 190 | 199 | 9,000 |
| 2009/12/02 | 198 | 198 | 198 | 198 | 4,000 |
| 2009/12/01 | 195 | 197 | 195 | 197 | 2,000 |
| 2009/11/30 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/11/27 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/11/26 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/11/25 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/11/18 | 195 | 195 | 185 | 185 | 4,000 |
| 2009/11/17 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/11/16 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/11/12 | 191 | 192 | 191 | 191 | 3,000 |
| 2009/11/11 | 195 | 195 | 190 | 190 | 3,000 |
| 2009/11/09 | 198 | 198 | 198 | 198 | 4,000 |
| 2009/11/06 | 200 | 201 | 200 | 201 | 3,000 |
| 2009/11/04 | 194 | 194 | 193 | 193 | 6,000 |
| 2009/11/02 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/10/30 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/10/29 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/10/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/10/27 | 198 | 200 | 196 | 196 | 6,000 |
| 2009/10/23 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/10/21 | 201 | 201 | 195 | 198 | 11,000 |
| 2009/10/20 | 205 | 205 | 203 | 203 | 5,000 |
| 2009/10/19 | 205 | 205 | 205 | 205 | 4,000 |
| 2009/10/16 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/10/15 | 210 | 210 | 205 | 205 | 4,000 |
| 2009/10/14 | 219 | 219 | 210 | 210 | 3,000 |
| 2009/10/09 | 208 | 215 | 202 | 215 | 6,000 |
| 2009/10/08 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/10/07 | 207 | 207 | 207 | 207 | 5,000 |
| 2009/10/06 | 215 | 215 | 207 | 207 | 3,000 |
| 2009/10/05 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/10/02 | 217 | 217 | 215 | 215 | 4,000 |
| 2009/09/28 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/09/25 | 220 | 220 | 217 | 220 | 11,000 |
| 2009/09/24 | 231 | 231 | 226 | 226 | 7,000 |
| 2009/09/18 | 231 | 231 | 231 | 231 | 2,000 |
| 2009/09/17 | 231 | 234 | 230 | 230 | 7,000 |
| 2009/09/16 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/09/15 | 232 | 234 | 232 | 234 | 4,000 |
| 2009/09/14 | 233 | 233 | 232 | 232 | 6,000 |
| 2009/09/11 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/09/08 | 237 | 237 | 231 | 231 | 5,000 |
| 2009/09/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/09/04 | 232 | 232 | 230 | 230 | 11,000 |
| 2009/09/03 | 232 | 232 | 232 | 232 | 2,000 |
| 2009/09/02 | 237 | 238 | 237 | 237 | 7,000 |
| 2009/08/31 | 238 | 238 | 231 | 232 | 6,000 |
| 2009/08/28 | 240 | 242 | 236 | 240 | 9,000 |
| 2009/08/27 | 243 | 243 | 237 | 240 | 5,000 |
| 2009/08/26 | 238 | 244 | 238 | 244 | 16,000 |
| 2009/08/25 | 228 | 233 | 228 | 233 | 18,000 |
| 2009/08/24 | 222 | 225 | 222 | 225 | 12,000 |
| 2009/08/21 | 224 | 225 | 224 | 225 | 8,000 |
| 2009/08/20 | 224 | 224 | 224 | 224 | 6,000 |
| 2009/08/19 | 224 | 225 | 224 | 224 | 12,000 |
| 2009/08/18 | 216 | 220 | 216 | 220 | 11,000 |
| 2009/08/17 | 217 | 218 | 216 | 216 | 6,000 |
| 2009/08/14 | 207 | 216 | 207 | 216 | 31,000 |
| 2009/08/13 | 215 | 220 | 215 | 220 | 4,000 |
| 2009/08/12 | 213 | 213 | 212 | 212 | 2,000 |
| 2009/08/11 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/08/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/08/07 | 207 | 210 | 207 | 210 | 2,000 |
| 2009/08/06 | 213 | 213 | 206 | 208 | 9,000 |
| 2009/08/05 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/08/04 | 207 | 212 | 205 | 212 | 17,000 |
| 2009/08/03 | 220 | 220 | 207 | 207 | 23,000 |
| 2009/07/31 | 217 | 223 | 217 | 220 | 10,000 |
| 2009/07/30 | 227 | 227 | 227 | 227 | 7,000 |
| 2009/07/29 | 215 | 229 | 215 | 218 | 18,000 |
| 2009/07/28 | 210 | 235 | 210 | 219 | 71,000 |
| 2009/07/27 | 210 | 210 | 205 | 205 | 2,000 |
| 2009/07/24 | 208 | 208 | 207 | 207 | 10,000 |
| 2009/07/23 | 195 | 200 | 191 | 199 | 17,000 |
| 2009/07/22 | 190 | 195 | 190 | 195 | 27,000 |
| 2009/07/21 | 187 | 190 | 187 | 190 | 5,000 |
| 2009/07/17 | 190 | 190 | 190 | 190 | 4,000 |
| 2009/07/16 | 189 | 190 | 189 | 190 | 2,000 |
| 2009/07/14 | 189 | 189 | 189 | 189 | 4,000 |
| 2009/07/13 | 188 | 188 | 184 | 184 | 13,000 |
| 2009/07/10 | 188 | 188 | 188 | 188 | 3,000 |
| 2009/07/09 | 193 | 193 | 189 | 189 | 11,000 |
| 2009/07/08 | 192 | 194 | 187 | 193 | 19,000 |
| 2009/07/07 | 193 | 195 | 193 | 193 | 9,000 |
| 2009/07/06 | 193 | 195 | 192 | 192 | 21,000 |
| 2009/07/03 | 191 | 191 | 190 | 191 | 4,000 |
| 2009/07/02 | 192 | 192 | 187 | 190 | 4,000 |
| 2009/07/01 | 192 | 194 | 191 | 194 | 6,000 |
| 2009/06/30 | 191 | 195 | 191 | 192 | 9,000 |
| 2009/06/29 | 188 | 190 | 188 | 190 | 6,000 |
| 2009/06/26 | 191 | 191 | 185 | 188 | 8,000 |
| 2009/06/25 | 191 | 191 | 190 | 190 | 9,000 |
| 2009/06/24 | 183 | 191 | 183 | 191 | 12,000 |
| 2009/06/23 | 183 | 183 | 180 | 180 | 12,000 |
| 2009/06/22 | 178 | 181 | 175 | 181 | 23,000 |
| 2009/06/19 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/06/18 | 172 | 175 | 172 | 175 | 4,000 |
| 2009/06/17 | 171 | 172 | 171 | 172 | 4,000 |
| 2009/06/16 | 174 | 174 | 172 | 172 | 4,000 |
| 2009/06/15 | 174 | 174 | 174 | 174 | 3,000 |
| 2009/06/12 | 174 | 174 | 174 | 174 | 9,000 |
| 2009/06/11 | 170 | 170 | 170 | 170 | 5,000 |
| 2009/06/10 | 174 | 174 | 170 | 170 | 5,000 |
| 2009/06/09 | 174 | 174 | 174 | 174 | 8,000 |
| 2009/06/08 | 170 | 170 | 169 | 169 | 11,000 |
| 2009/06/05 | 174 | 174 | 171 | 173 | 14,000 |
| 2009/06/04 | 173 | 173 | 173 | 173 | 3,000 |
| 2009/06/03 | 171 | 173 | 171 | 173 | 6,000 |
| 2009/06/02 | 173 | 173 | 171 | 171 | 7,000 |
| 2009/06/01 | 171 | 172 | 171 | 172 | 5,000 |
| 2009/05/29 | 170 | 171 | 170 | 170 | 4,000 |
| 2009/05/28 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/05/27 | 166 | 166 | 166 | 166 | 2,000 |
| 2009/05/26 | 165 | 165 | 165 | 165 | 2,000 |
| 2009/05/25 | 169 | 169 | 169 | 169 | 4,000 |
| 2009/05/22 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/05/21 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/05/20 | 162 | 162 | 155 | 155 | 19,000 |
| 2009/05/19 | 162 | 162 | 159 | 160 | 27,000 |
| 2009/05/18 | 166 | 166 | 162 | 162 | 22,000 |
| 2009/05/15 | 168 | 171 | 166 | 166 | 10,000 |
| 2009/05/14 | 170 | 172 | 168 | 168 | 18,000 |
| 2009/05/13 | 172 | 173 | 170 | 172 | 21,000 |
| 2009/05/11 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/05/08 | 174 | 174 | 173 | 173 | 3,000 |
| 2009/05/07 | 178 | 178 | 173 | 173 | 7,000 |
| 2009/05/01 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/04/30 | 175 | 176 | 173 | 173 | 11,000 |
| 2009/04/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/04/24 | 174 | 174 | 172 | 172 | 3,000 |
| 2009/04/23 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/04/17 | 173 | 173 | 172 | 172 | 7,000 |
| 2009/04/16 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/04/14 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/04/13 | 170 | 172 | 170 | 170 | 9,000 |
| 2009/04/10 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/04/09 | 173 | 176 | 172 | 172 | 5,000 |
| 2009/04/07 | 173 | 173 | 173 | 173 | 5,000 |
| 2009/04/03 | 174 | 178 | 174 | 178 | 5,000 |
| 2009/04/02 | 173 | 174 | 173 | 173 | 7,000 |
| 2009/04/01 | 177 | 177 | 173 | 173 | 4,000 |
| 2009/03/31 | 174 | 181 | 174 | 180 | 8,000 |
| 2009/03/30 | 177 | 177 | 172 | 175 | 6,000 |
| 2009/03/27 | 185 | 186 | 185 | 186 | 8,000 |
| 2009/03/26 | 188 | 189 | 186 | 186 | 29,000 |
| 2009/03/25 | 174 | 175 | 172 | 175 | 13,000 |
| 2009/03/24 | 175 | 175 | 173 | 175 | 9,000 |
| 2009/03/23 | 172 | 173 | 172 | 172 | 3,000 |
| 2009/03/19 | 177 | 177 | 172 | 172 | 15,000 |
| 2009/03/18 | 177 | 177 | 177 | 177 | 2,000 |
| 2009/03/16 | 173 | 175 | 173 | 175 | 2,000 |
| 2009/03/13 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/03/11 | 175 | 175 | 173 | 173 | 3,000 |
| 2009/03/10 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/03/09 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/03/06 | 176 | 176 | 175 | 175 | 3,000 |
| 2009/03/05 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/03/03 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/03/02 | 177 | 179 | 171 | 172 | 8,000 |
| 2009/02/27 | 177 | 177 | 177 | 177 | 2,000 |
| 2009/02/26 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/02/25 | 186 | 186 | 175 | 175 | 5,000 |
| 2009/02/24 | 178 | 178 | 178 | 178 | 8,000 |
| 2009/02/23 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/02/19 | 178 | 178 | 171 | 171 | 6,000 |
| 2009/02/16 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/02/13 | 176 | 176 | 175 | 175 | 31,000 |
| 2009/02/12 | 175 | 175 | 168 | 175 | 12,000 |
| 2009/02/03 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/02/02 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/01/30 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/01/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/01/28 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/01/27 | 175 | 175 | 170 | 175 | 10,000 |
| 2009/01/26 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/01/23 | 175 | 175 | 167 | 175 | 29,000 |
| 2009/01/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/01/16 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/01/15 | 171 | 171 | 168 | 168 | 14,000 |
| 2009/01/14 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/01/13 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/01/09 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/01/08 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/01/07 | 175 | 175 | 170 | 170 | 7,000 |
| 2009/01/05 | 175 | 175 | 175 | 175 | 2,000 |