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 |
---|---|---|---|---|---|
2014/12/30 | 217 | 220 | 217 | 218 | 7,000 |
2014/12/29 | 219 | 219 | 218 | 219 | 6,000 |
2014/12/26 | 217 | 217 | 217 | 217 | 1,000 |
2014/12/25 | 216 | 218 | 216 | 217 | 7,000 |
2014/12/24 | 216 | 217 | 216 | 216 | 8,000 |
2014/12/22 | 216 | 218 | 216 | 218 | 9,000 |
2014/12/19 | 217 | 218 | 216 | 216 | 8,000 |
2014/12/16 | 219 | 219 | 216 | 216 | 4,000 |
2014/12/15 | 219 | 219 | 219 | 219 | 1,000 |
2014/12/12 | 219 | 219 | 219 | 219 | 4,000 |
2014/12/11 | 216 | 218 | 216 | 218 | 4,000 |
2014/12/10 | 218 | 218 | 216 | 218 | 8,000 |
2014/12/09 | 217 | 217 | 217 | 217 | 2,000 |
2014/12/08 | 218 | 218 | 218 | 218 | 3,000 |
2014/12/05 | 216 | 216 | 216 | 216 | 1,000 |
2014/12/04 | 215 | 215 | 215 | 215 | 1,000 |
2014/12/03 | 216 | 216 | 215 | 215 | 6,000 |
2014/12/02 | 216 | 219 | 215 | 215 | 5,000 |
2014/12/01 | 215 | 218 | 215 | 218 | 5,000 |
2014/11/28 | 214 | 215 | 214 | 215 | 6,000 |
2014/11/27 | 213 | 213 | 213 | 213 | 1,000 |
2014/11/26 | 214 | 214 | 214 | 214 | 1,000 |
2014/11/25 | 215 | 215 | 214 | 214 | 9,000 |
2014/11/21 | 213 | 215 | 213 | 215 | 2,000 |
2014/11/20 | 213 | 213 | 213 | 213 | 2,000 |
2014/11/19 | 215 | 215 | 215 | 215 | 2,000 |
2014/11/18 | 214 | 214 | 214 | 214 | 1,000 |
2014/11/17 | 214 | 214 | 214 | 214 | 4,000 |
2014/11/13 | 214 | 214 | 214 | 214 | 1,000 |
2014/11/12 | 214 | 214 | 213 | 213 | 6,000 |
2014/11/11 | 212 | 212 | 212 | 212 | 1,000 |
2014/11/10 | 214 | 214 | 212 | 212 | 3,000 |
2014/11/07 | 211 | 215 | 211 | 215 | 11,000 |
2014/11/06 | 214 | 214 | 214 | 214 | 1,000 |
2014/11/05 | 213 | 213 | 213 | 213 | 1,000 |
2014/11/04 | 216 | 216 | 214 | 215 | 10,000 |
2014/10/31 | 215 | 215 | 213 | 215 | 5,000 |
2014/10/30 | 215 | 215 | 215 | 215 | 1,000 |
2014/10/29 | 211 | 213 | 211 | 213 | 11,000 |
2014/10/28 | 215 | 215 | 215 | 215 | 1,000 |
2014/10/24 | 217 | 217 | 217 | 217 | 1,000 |
2014/10/22 | 216 | 216 | 216 | 216 | 1,000 |
2014/10/21 | 215 | 215 | 215 | 215 | 1,000 |
2014/10/20 | 215 | 215 | 215 | 215 | 1,000 |
2014/10/17 | 215 | 215 | 210 | 214 | 15,000 |
2014/10/16 | 213 | 213 | 213 | 213 | 1,000 |
2014/10/15 | 213 | 214 | 213 | 214 | 2,000 |
2014/10/14 | 213 | 213 | 211 | 213 | 27,000 |
2014/10/10 | 216 | 216 | 216 | 216 | 1,000 |
2014/10/09 | 215 | 215 | 215 | 215 | 10,000 |
2014/10/08 | 215 | 216 | 215 | 216 | 2,000 |
2014/10/07 | 217 | 217 | 215 | 215 | 9,000 |
2014/10/06 | 220 | 220 | 219 | 219 | 5,000 |
2014/10/03 | 216 | 216 | 216 | 216 | 2,000 |
2014/10/02 | 219 | 219 | 217 | 218 | 15,000 |
2014/10/01 | 218 | 219 | 218 | 219 | 5,000 |
2014/09/30 | 219 | 219 | 219 | 219 | 3,000 |
2014/09/29 | 218 | 218 | 218 | 218 | 1,000 |
2014/09/26 | 219 | 219 | 218 | 219 | 10,000 |
2014/09/25 | 223 | 223 | 220 | 223 | 23,000 |
2014/09/24 | 220 | 222 | 220 | 222 | 10,000 |
2014/09/22 | 220 | 220 | 219 | 220 | 14,000 |
2014/09/19 | 219 | 220 | 219 | 220 | 7,000 |
2014/09/18 | 220 | 220 | 219 | 219 | 4,000 |
2014/09/17 | 218 | 220 | 218 | 220 | 7,000 |
2014/09/16 | 220 | 220 | 218 | 218 | 4,000 |
2014/09/12 | 219 | 219 | 219 | 219 | 2,000 |
2014/09/11 | 220 | 220 | 220 | 220 | 4,000 |
2014/09/10 | 219 | 219 | 219 | 219 | 1,000 |
2014/09/09 | 217 | 220 | 217 | 219 | 5,000 |
2014/09/08 | 218 | 218 | 218 | 218 | 1,000 |
2014/09/05 | 219 | 220 | 217 | 217 | 15,000 |
2014/09/04 | 218 | 218 | 218 | 218 | 1,000 |
2014/09/03 | 219 | 219 | 218 | 218 | 9,000 |
2014/09/02 | 219 | 219 | 219 | 219 | 2,000 |
2014/09/01 | 219 | 219 | 218 | 218 | 4,000 |
2014/08/29 | 218 | 218 | 218 | 218 | 1,000 |
2014/08/28 | 218 | 218 | 218 | 218 | 3,000 |
2014/08/26 | 219 | 219 | 218 | 218 | 2,000 |
2014/08/25 | 218 | 218 | 216 | 216 | 8,000 |
2014/08/22 | 219 | 219 | 218 | 218 | 2,000 |
2014/08/21 | 218 | 218 | 218 | 218 | 2,000 |
2014/08/19 | 218 | 218 | 218 | 218 | 1,000 |
2014/08/18 | 218 | 219 | 218 | 219 | 3,000 |
2014/08/15 | 218 | 218 | 218 | 218 | 1,000 |
2014/08/14 | 217 | 217 | 217 | 217 | 2,000 |
2014/08/13 | 218 | 218 | 218 | 218 | 3,000 |
2014/08/12 | 214 | 216 | 214 | 216 | 6,000 |
2014/08/11 | 215 | 215 | 215 | 215 | 5,000 |
2014/08/07 | 215 | 217 | 215 | 215 | 11,000 |
2014/08/06 | 216 | 217 | 216 | 216 | 8,000 |
2014/08/05 | 218 | 218 | 218 | 218 | 1,000 |
2014/08/04 | 219 | 219 | 217 | 217 | 6,000 |
2014/08/01 | 217 | 219 | 217 | 219 | 3,000 |
2014/07/31 | 219 | 219 | 219 | 219 | 2,000 |
2014/07/30 | 218 | 218 | 218 | 218 | 3,000 |
2014/07/29 | 218 | 218 | 218 | 218 | 1,000 |
2014/07/28 | 217 | 219 | 217 | 219 | 4,000 |
2014/07/25 | 218 | 219 | 218 | 218 | 13,000 |
2014/07/23 | 218 | 218 | 217 | 218 | 4,000 |
2014/07/22 | 218 | 218 | 216 | 218 | 6,000 |
2014/07/18 | 218 | 218 | 218 | 218 | 4,000 |
2014/07/17 | 218 | 218 | 218 | 218 | 1,000 |
2014/07/16 | 212 | 212 | 212 | 212 | 10,000 |
2014/07/14 | 214 | 218 | 214 | 218 | 4,000 |
2014/07/11 | 212 | 212 | 212 | 212 | 10,000 |
2014/07/10 | 218 | 218 | 215 | 218 | 12,000 |
2014/07/09 | 218 | 218 | 218 | 218 | 1,000 |
2014/07/08 | 219 | 219 | 219 | 219 | 1,000 |
2014/07/07 | 219 | 219 | 219 | 219 | 2,000 |
2014/07/04 | 219 | 219 | 219 | 219 | 1,000 |
2014/07/03 | 217 | 217 | 217 | 217 | 6,000 |
2014/07/02 | 218 | 219 | 217 | 219 | 7,000 |
2014/07/01 | 217 | 218 | 217 | 218 | 3,000 |
2014/06/30 | 217 | 218 | 217 | 218 | 2,000 |
2014/06/26 | 219 | 219 | 217 | 217 | 4,000 |
2014/06/25 | 217 | 219 | 217 | 219 | 8,000 |
2014/06/24 | 214 | 214 | 214 | 214 | 1,000 |
2014/06/20 | 213 | 213 | 213 | 213 | 1,000 |
2014/06/19 | 214 | 214 | 214 | 214 | 1,000 |
2014/06/18 | 215 | 215 | 215 | 215 | 1,000 |
2014/06/16 | 214 | 214 | 214 | 214 | 2,000 |
2014/06/13 | 210 | 210 | 210 | 210 | 4,000 |
2014/06/12 | 210 | 210 | 210 | 210 | 4,000 |
2014/06/11 | 214 | 214 | 212 | 212 | 3,000 |
2014/06/10 | 213 | 213 | 213 | 213 | 1,000 |
2014/06/09 | 214 | 214 | 214 | 214 | 2,000 |
2014/06/05 | 211 | 211 | 210 | 210 | 7,000 |
2014/06/04 | 211 | 211 | 211 | 211 | 1,000 |
2014/05/30 | 210 | 211 | 210 | 211 | 2,000 |
2014/05/29 | 213 | 214 | 213 | 214 | 2,000 |
2014/05/27 | 213 | 213 | 209 | 209 | 4,000 |
2014/05/23 | 210 | 210 | 210 | 210 | 1,000 |
2014/05/22 | 209 | 209 | 209 | 209 | 1,000 |
2014/05/21 | 208 | 208 | 208 | 208 | 2,000 |
2014/05/20 | 208 | 208 | 208 | 208 | 1,000 |
2014/05/19 | 208 | 209 | 208 | 208 | 5,000 |
2014/05/15 | 211 | 211 | 210 | 210 | 2,000 |
2014/05/13 | 209 | 209 | 209 | 209 | 2,000 |
2014/05/12 | 212 | 214 | 209 | 209 | 5,000 |
2014/05/09 | 210 | 211 | 210 | 211 | 5,000 |
2014/05/08 | 210 | 210 | 210 | 210 | 1,000 |
2014/05/07 | 211 | 211 | 210 | 210 | 2,000 |
2014/05/02 | 211 | 211 | 211 | 211 | 1,000 |
2014/05/01 | 210 | 211 | 208 | 211 | 3,000 |
2014/04/30 | 208 | 210 | 208 | 210 | 2,000 |
2014/04/28 | 210 | 210 | 208 | 208 | 3,000 |
2014/04/24 | 209 | 209 | 209 | 209 | 1,000 |
2014/04/23 | 211 | 211 | 209 | 209 | 2,000 |
2014/04/22 | 209 | 209 | 209 | 209 | 2,000 |
2014/04/18 | 210 | 210 | 209 | 209 | 2,000 |
2014/04/17 | 213 | 213 | 210 | 210 | 2,000 |
2014/04/14 | 210 | 213 | 210 | 213 | 2,000 |
2014/04/11 | 210 | 210 | 209 | 209 | 2,000 |
2014/04/09 | 211 | 211 | 210 | 210 | 3,000 |
2014/04/07 | 213 | 213 | 213 | 213 | 1,000 |
2014/04/04 | 212 | 212 | 212 | 212 | 1,000 |
2014/04/03 | 212 | 212 | 212 | 212 | 1,000 |
2014/04/02 | 212 | 212 | 212 | 212 | 3,000 |
2014/04/01 | 212 | 212 | 212 | 212 | 1,000 |
2014/03/28 | 215 | 215 | 212 | 212 | 2,000 |
2014/03/27 | 215 | 215 | 210 | 210 | 11,000 |
2014/03/26 | 218 | 221 | 218 | 221 | 12,000 |
2014/03/25 | 219 | 220 | 218 | 220 | 8,000 |
2014/03/24 | 218 | 219 | 217 | 219 | 11,000 |
2014/03/20 | 218 | 218 | 218 | 218 | 2,000 |
2014/03/19 | 219 | 219 | 219 | 219 | 1,000 |
2014/03/18 | 218 | 219 | 218 | 219 | 4,000 |
2014/03/17 | 218 | 218 | 218 | 218 | 3,000 |
2014/03/14 | 218 | 218 | 217 | 218 | 5,000 |
2014/03/13 | 219 | 219 | 218 | 218 | 2,000 |
2014/03/12 | 219 | 220 | 219 | 219 | 4,000 |
2014/03/11 | 220 | 220 | 217 | 217 | 5,000 |
2014/03/10 | 220 | 220 | 220 | 220 | 2,000 |
2014/03/07 | 218 | 218 | 218 | 218 | 1,000 |
2014/03/06 | 217 | 217 | 217 | 217 | 4,000 |
2014/03/05 | 219 | 220 | 219 | 220 | 6,000 |
2014/03/04 | 219 | 219 | 219 | 219 | 1,000 |
2014/03/03 | 217 | 218 | 217 | 217 | 3,000 |
2014/02/28 | 217 | 220 | 217 | 220 | 3,000 |
2014/02/27 | 218 | 218 | 218 | 218 | 1,000 |
2014/02/26 | 217 | 217 | 217 | 217 | 1,000 |
2014/02/25 | 218 | 219 | 218 | 219 | 4,000 |
2014/02/24 | 215 | 218 | 215 | 218 | 8,000 |
2014/02/21 | 214 | 214 | 214 | 214 | 3,000 |
2014/02/20 | 216 | 216 | 215 | 215 | 3,000 |
2014/02/19 | 215 | 220 | 215 | 220 | 3,000 |
2014/02/17 | 220 | 220 | 220 | 220 | 3,000 |
2014/02/14 | 214 | 214 | 213 | 213 | 4,000 |
2014/02/13 | 215 | 215 | 214 | 214 | 3,000 |
2014/02/12 | 216 | 216 | 214 | 214 | 5,000 |
2014/02/10 | 217 | 218 | 216 | 216 | 4,000 |
2014/02/07 | 218 | 218 | 217 | 217 | 2,000 |
2014/02/06 | 214 | 216 | 214 | 216 | 3,000 |
2014/02/04 | 209 | 214 | 207 | 214 | 16,000 |
2014/02/03 | 219 | 219 | 215 | 215 | 9,000 |
2014/01/31 | 219 | 219 | 219 | 219 | 3,000 |
2014/01/30 | 223 | 223 | 220 | 221 | 5,000 |
2014/01/29 | 222 | 223 | 222 | 223 | 2,000 |
2014/01/28 | 220 | 222 | 220 | 222 | 7,000 |
2014/01/27 | 221 | 221 | 217 | 220 | 12,000 |
2014/01/24 | 224 | 224 | 224 | 224 | 1,000 |
2014/01/23 | 224 | 225 | 224 | 225 | 4,000 |
2014/01/22 | 223 | 224 | 222 | 222 | 3,000 |
2014/01/21 | 220 | 222 | 220 | 221 | 8,000 |
2014/01/20 | 221 | 221 | 221 | 221 | 2,000 |
2014/01/17 | 219 | 220 | 219 | 219 | 6,000 |
2014/01/16 | 219 | 219 | 219 | 219 | 1,000 |
2014/01/15 | 219 | 219 | 219 | 219 | 4,000 |
2014/01/14 | 217 | 217 | 217 | 217 | 3,000 |
2014/01/10 | 218 | 218 | 218 | 218 | 1,000 |
2014/01/08 | 219 | 219 | 217 | 217 | 3,000 |
2014/01/07 | 217 | 219 | 217 | 219 | 8,000 |
2014/01/06 | 214 | 216 | 214 | 216 | 18,000 |