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 |
---|---|---|---|---|---|
2018/12/28 | 739 | 739 | 720 | 737 | 1,600 |
2018/12/27 | 730 | 755 | 705 | 739 | 5,600 |
2018/12/26 | 702 | 716 | 632 | 683 | 13,300 |
2018/12/25 | 701 | 726 | 699 | 714 | 10,900 |
2018/12/21 | 831 | 844 | 806 | 806 | 5,200 |
2018/12/20 | 880 | 890 | 846 | 846 | 4,400 |
2018/12/19 | 890 | 890 | 870 | 880 | 6,300 |
2018/12/18 | 925 | 925 | 888 | 893 | 3,600 |
2018/12/17 | 934 | 944 | 930 | 930 | 700 |
2018/12/14 | 960 | 960 | 960 | 960 | 1,200 |
2018/12/13 | 960 | 975 | 960 | 960 | 500 |
2018/12/12 | 969 | 984 | 936 | 958 | 9,300 |
2018/12/11 | 999 | 999 | 954 | 954 | 2,400 |
2018/12/10 | 1,017 | 1,017 | 999 | 999 | 2,300 |
2018/12/07 | 1,020 | 1,044 | 1,018 | 1,018 | 3,600 |
2018/12/06 | 1,049 | 1,049 | 1,020 | 1,020 | 3,300 |
2018/12/05 | 1,055 | 1,058 | 1,051 | 1,051 | 2,200 |
2018/12/04 | 1,085 | 1,085 | 1,074 | 1,074 | 2,100 |
2018/12/03 | 1,100 | 1,100 | 1,083 | 1,090 | 5,500 |
2018/11/30 | 1,101 | 1,102 | 1,101 | 1,101 | 1,800 |
2018/11/29 | 1,103 | 1,110 | 1,101 | 1,101 | 2,600 |
2018/11/28 | 1,105 | 1,110 | 1,105 | 1,106 | 1,100 |
2018/11/27 | 1,103 | 1,113 | 1,102 | 1,108 | 900 |
2018/11/26 | 1,102 | 1,113 | 1,102 | 1,113 | 1,000 |
2018/11/22 | 1,125 | 1,125 | 1,102 | 1,102 | 600 |
2018/11/21 | 1,111 | 1,111 | 1,102 | 1,109 | 1,200 |
2018/11/20 | 1,121 | 1,134 | 1,119 | 1,119 | 2,700 |
2018/11/19 | 1,151 | 1,151 | 1,121 | 1,121 | 1,800 |
2018/11/16 | 1,152 | 1,152 | 1,152 | 1,152 | 700 |
2018/11/15 | 1,153 | 1,174 | 1,153 | 1,174 | 300 |
2018/11/14 | 1,178 | 1,178 | 1,153 | 1,153 | 400 |
2018/11/13 | 1,160 | 1,160 | 1,152 | 1,152 | 300 |
2018/11/12 | 1,186 | 1,186 | 1,166 | 1,166 | 400 |
2018/11/09 | 1,170 | 1,187 | 1,166 | 1,187 | 2,600 |
2018/11/08 | 1,177 | 1,185 | 1,166 | 1,185 | 2,300 |
2018/11/07 | 1,153 | 1,158 | 1,152 | 1,158 | 1,400 |
2018/11/06 | 1,170 | 1,170 | 1,151 | 1,151 | 1,000 |
2018/11/05 | 1,185 | 1,185 | 1,170 | 1,170 | 300 |
2018/11/02 | 1,163 | 1,185 | 1,163 | 1,185 | 1,800 |
2018/11/01 | 1,161 | 1,163 | 1,161 | 1,163 | 500 |
2018/10/31 | 1,195 | 1,195 | 1,139 | 1,158 | 1,800 |
2018/10/30 | 1,200 | 1,200 | 1,156 | 1,195 | 1,800 |
2018/10/29 | 1,200 | 1,217 | 1,165 | 1,184 | 2,200 |
2018/10/26 | 1,213 | 1,213 | 1,186 | 1,186 | 1,300 |
2018/10/25 | 1,250 | 1,250 | 1,210 | 1,211 | 2,200 |
2018/10/24 | 1,254 | 1,256 | 1,254 | 1,256 | 300 |
2018/10/23 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
2018/10/22 | 1,270 | 1,270 | 1,270 | 1,270 | 600 |
2018/10/19 | 1,253 | 1,254 | 1,253 | 1,254 | 400 |
2018/10/18 | 1,270 | 1,270 | 1,256 | 1,260 | 1,100 |
2018/10/17 | 1,253 | 1,258 | 1,253 | 1,253 | 1,200 |
2018/10/16 | 1,270 | 1,270 | 1,254 | 1,254 | 900 |
2018/10/15 | 1,271 | 1,274 | 1,261 | 1,261 | 2,400 |
2018/10/12 | 1,286 | 1,298 | 1,285 | 1,291 | 700 |
2018/10/11 | 1,310 | 1,310 | 1,275 | 1,286 | 3,200 |
2018/10/10 | 1,320 | 1,321 | 1,314 | 1,321 | 1,500 |
2018/10/09 | 1,330 | 1,330 | 1,320 | 1,322 | 800 |
2018/10/05 | 1,331 | 1,331 | 1,331 | 1,331 | 100 |
2018/10/04 | 1,332 | 1,332 | 1,331 | 1,331 | 1,000 |
2018/10/03 | 1,344 | 1,344 | 1,331 | 1,332 | 2,500 |
2018/10/02 | 1,343 | 1,369 | 1,343 | 1,345 | 6,700 |
2018/10/01 | 1,351 | 1,351 | 1,351 | 1,351 | 400 |
2018/09/28 | 1,358 | 1,358 | 1,351 | 1,351 | 600 |
2018/09/27 | 1,358 | 1,358 | 1,358 | 1,358 | 100 |
2018/09/26 | 1,341 | 1,360 | 1,341 | 1,360 | 1,700 |
2018/09/25 | 1,336 | 1,359 | 1,336 | 1,359 | 2,100 |
2018/09/21 | 1,339 | 1,342 | 1,336 | 1,336 | 1,100 |
2018/09/20 | 1,333 | 1,340 | 1,333 | 1,333 | 1,000 |
2018/09/19 | 1,331 | 1,336 | 1,331 | 1,332 | 3,400 |
2018/09/18 | 1,332 | 1,340 | 1,332 | 1,332 | 700 |
2018/09/14 | 1,335 | 1,338 | 1,335 | 1,335 | 800 |
2018/09/13 | 1,343 | 1,353 | 1,331 | 1,335 | 1,600 |
2018/09/12 | 1,350 | 1,350 | 1,344 | 1,344 | 1,300 |
2018/09/11 | 1,351 | 1,351 | 1,350 | 1,351 | 1,600 |
2018/09/10 | 1,352 | 1,352 | 1,351 | 1,351 | 600 |
2018/09/07 | 1,353 | 1,353 | 1,352 | 1,352 | 400 |
2018/09/06 | 1,355 | 1,355 | 1,353 | 1,353 | 500 |
2018/09/05 | 1,364 | 1,364 | 1,351 | 1,355 | 1,700 |
2018/09/04 | 1,367 | 1,370 | 1,364 | 1,364 | 800 |
2018/09/03 | 1,371 | 1,371 | 1,366 | 1,367 | 1,500 |
2018/08/31 | 1,381 | 1,381 | 1,369 | 1,371 | 3,600 |
2018/08/30 | 1,394 | 1,394 | 1,380 | 1,381 | 1,400 |
2018/08/29 | 1,394 | 1,394 | 1,392 | 1,393 | 500 |
2018/08/28 | 1,400 | 1,400 | 1,392 | 1,392 | 2,000 |
2018/08/27 | 1,408 | 1,408 | 1,400 | 1,400 | 800 |
2018/08/24 | 1,408 | 1,408 | 1,404 | 1,404 | 600 |
2018/08/23 | 1,405 | 1,409 | 1,403 | 1,408 | 700 |
2018/08/22 | 1,405 | 1,418 | 1,405 | 1,410 | 400 |
2018/08/21 | 1,404 | 1,405 | 1,404 | 1,405 | 400 |
2018/08/20 | 1,410 | 1,410 | 1,403 | 1,404 | 800 |
2018/08/17 | 1,405 | 1,405 | 1,405 | 1,405 | 200 |
2018/08/16 | 1,406 | 1,410 | 1,405 | 1,410 | 600 |
2018/08/15 | 1,420 | 1,420 | 1,412 | 1,412 | 600 |
2018/08/14 | 1,412 | 1,415 | 1,412 | 1,415 | 200 |
2018/08/13 | 1,435 | 1,437 | 1,412 | 1,412 | 1,300 |
2018/08/10 | 1,446 | 1,446 | 1,424 | 1,424 | 800 |
2018/08/09 | 1,441 | 1,457 | 1,441 | 1,446 | 600 |
2018/08/08 | 1,450 | 1,453 | 1,450 | 1,452 | 700 |
2018/08/07 | 1,442 | 1,487 | 1,442 | 1,449 | 1,400 |
2018/08/06 | 1,416 | 1,416 | 1,412 | 1,412 | 500 |
2018/08/03 | 1,436 | 1,450 | 1,415 | 1,415 | 1,000 |
2018/08/02 | 1,425 | 1,465 | 1,425 | 1,436 | 600 |
2018/08/01 | 1,420 | 1,434 | 1,413 | 1,434 | 1,200 |
2018/07/31 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
2018/07/30 | 1,450 | 1,450 | 1,410 | 1,414 | 1,200 |
2018/07/27 | 1,430 | 1,432 | 1,430 | 1,430 | 900 |
2018/07/26 | 1,425 | 1,425 | 1,417 | 1,417 | 300 |
2018/07/25 | 1,421 | 1,425 | 1,417 | 1,425 | 700 |
2018/07/24 | 1,403 | 1,427 | 1,403 | 1,416 | 2,500 |
2018/07/23 | 1,403 | 1,413 | 1,403 | 1,408 | 1,800 |
2018/07/20 | 1,407 | 1,409 | 1,404 | 1,404 | 700 |
2018/07/19 | 1,410 | 1,412 | 1,409 | 1,409 | 800 |
2018/07/18 | 1,412 | 1,415 | 1,410 | 1,410 | 900 |
2018/07/17 | 1,416 | 1,426 | 1,412 | 1,412 | 2,900 |
2018/07/13 | 1,420 | 1,426 | 1,415 | 1,415 | 1,800 |
2018/07/12 | 1,436 | 1,436 | 1,426 | 1,426 | 900 |
2018/07/11 | 1,429 | 1,430 | 1,421 | 1,424 | 3,200 |
2018/07/10 | 1,453 | 1,453 | 1,431 | 1,434 | 1,100 |
2018/07/09 | 1,465 | 1,465 | 1,453 | 1,453 | 900 |
2018/07/06 | 1,452 | 1,452 | 1,445 | 1,446 | 1,000 |
2018/07/05 | 1,465 | 1,466 | 1,451 | 1,451 | 1,200 |
2018/07/04 | 1,466 | 1,468 | 1,465 | 1,468 | 400 |
2018/07/03 | 1,466 | 1,467 | 1,460 | 1,466 | 2,500 |
2018/07/02 | 1,485 | 1,485 | 1,465 | 1,466 | 1,600 |
2018/06/29 | 1,483 | 1,487 | 1,483 | 1,485 | 900 |
2018/06/28 | 1,492 | 1,492 | 1,482 | 1,482 | 800 |
2018/06/27 | 1,499 | 1,502 | 1,480 | 1,492 | 2,000 |
2018/06/26 | 1,500 | 1,500 | 1,480 | 1,480 | 1,200 |
2018/06/25 | 1,510 | 1,510 | 1,501 | 1,501 | 1,300 |
2018/06/22 | 1,520 | 1,520 | 1,506 | 1,506 | 1,100 |
2018/06/21 | 1,515 | 1,515 | 1,510 | 1,510 | 6,600 |
2018/06/20 | 1,515 | 1,515 | 1,515 | 1,515 | 400 |
2018/06/19 | 1,518 | 1,518 | 1,516 | 1,517 | 1,700 |
2018/06/18 | 1,521 | 1,521 | 1,515 | 1,518 | 2,800 |
2018/06/15 | 1,525 | 1,525 | 1,521 | 1,521 | 900 |
2018/06/14 | 1,528 | 1,532 | 1,526 | 1,527 | 2,000 |
2018/06/13 | 1,530 | 1,530 | 1,528 | 1,528 | 1,100 |
2018/06/12 | 1,521 | 1,535 | 1,521 | 1,528 | 2,300 |
2018/06/11 | 1,558 | 1,558 | 1,521 | 1,521 | 1,200 |
2018/06/07 | 1,546 | 1,565 | 1,546 | 1,565 | 400 |
2018/06/06 | 1,545 | 1,546 | 1,545 | 1,546 | 300 |
2018/06/05 | 1,585 | 1,585 | 1,553 | 1,553 | 1,600 |
2018/06/04 | 1,536 | 1,545 | 1,532 | 1,545 | 1,700 |
2018/06/01 | 1,551 | 1,568 | 1,548 | 1,568 | 2,700 |
2018/05/31 | 1,592 | 1,592 | 1,556 | 1,561 | 400 |
2018/05/30 | 1,581 | 1,581 | 1,555 | 1,555 | 900 |
2018/05/29 | 1,582 | 1,598 | 1,566 | 1,566 | 1,200 |
2018/05/28 | 1,581 | 1,581 | 1,580 | 1,580 | 500 |
2018/05/25 | 1,595 | 1,595 | 1,580 | 1,580 | 400 |
2018/05/23 | 1,610 | 1,610 | 1,600 | 1,600 | 1,000 |
2018/05/22 | 1,602 | 1,614 | 1,601 | 1,610 | 1,300 |
2018/05/21 | 1,600 | 1,600 | 1,577 | 1,587 | 1,100 |
2018/05/18 | 1,576 | 1,576 | 1,576 | 1,576 | 100 |
2018/05/17 | 1,599 | 1,599 | 1,583 | 1,583 | 800 |
2018/05/16 | 1,600 | 1,600 | 1,599 | 1,599 | 300 |
2018/05/15 | 1,560 | 1,603 | 1,560 | 1,572 | 2,900 |
2018/05/14 | 1,564 | 1,587 | 1,564 | 1,583 | 700 |
2018/05/11 | 1,515 | 1,590 | 1,515 | 1,590 | 3,600 |
2018/05/10 | 1,529 | 1,529 | 1,512 | 1,512 | 800 |
2018/05/09 | 1,504 | 1,512 | 1,504 | 1,512 | 500 |
2018/05/08 | 1,501 | 1,501 | 1,500 | 1,500 | 300 |
2018/05/07 | 1,490 | 1,490 | 1,488 | 1,489 | 1,000 |
2018/05/02 | 1,502 | 1,503 | 1,481 | 1,490 | 1,300 |
2018/05/01 | 1,485 | 1,530 | 1,485 | 1,502 | 2,200 |
2018/04/27 | 1,471 | 1,524 | 1,471 | 1,524 | 2,400 |
2018/04/26 | 1,484 | 1,484 | 1,465 | 1,465 | 1,300 |
2018/04/25 | 1,453 | 1,459 | 1,453 | 1,454 | 1,900 |
2018/04/24 | 1,466 | 1,466 | 1,443 | 1,448 | 3,100 |
2018/04/23 | 1,462 | 1,462 | 1,439 | 1,462 | 2,900 |
2018/04/20 | 1,519 | 1,519 | 1,400 | 1,476 | 9,600 |
2018/04/19 | 1,541 | 1,541 | 1,518 | 1,520 | 4,100 |
2018/04/18 | 1,555 | 1,556 | 1,540 | 1,540 | 1,500 |
2018/04/17 | 1,543 | 1,554 | 1,535 | 1,554 | 800 |
2018/04/16 | 1,560 | 1,560 | 1,543 | 1,543 | 600 |
2018/04/13 | 1,547 | 1,556 | 1,540 | 1,541 | 1,300 |
2018/04/12 | 1,551 | 1,584 | 1,547 | 1,547 | 800 |
2018/04/11 | 1,570 | 1,578 | 1,525 | 1,551 | 6,500 |
2018/04/10 | 1,605 | 1,606 | 1,585 | 1,585 | 2,300 |
2018/04/09 | 1,640 | 1,640 | 1,601 | 1,601 | 2,300 |
2018/04/06 | 1,661 | 1,679 | 1,640 | 1,640 | 2,100 |
2018/04/05 | 1,680 | 1,690 | 1,661 | 1,661 | 1,300 |
2018/04/04 | 1,697 | 1,697 | 1,680 | 1,680 | 1,100 |
2018/04/03 | 1,700 | 1,700 | 1,690 | 1,690 | 1,100 |
2018/04/02 | 1,717 | 1,717 | 1,701 | 1,702 | 1,500 |
2018/03/30 | 1,701 | 1,708 | 1,692 | 1,692 | 2,000 |
2018/03/29 | 1,750 | 1,750 | 1,701 | 1,701 | 1,900 |
2018/03/28 | 1,738 | 1,751 | 1,737 | 1,750 | 1,400 |
2018/03/27 | 1,782 | 1,782 | 1,751 | 1,755 | 2,600 |
2018/03/26 | 1,770 | 1,770 | 1,760 | 1,770 | 1,100 |
2018/03/23 | 1,776 | 1,776 | 1,755 | 1,770 | 600 |
2018/03/22 | 1,763 | 1,771 | 1,760 | 1,770 | 1,300 |
2018/03/20 | 1,756 | 1,798 | 1,755 | 1,763 | 1,200 |
2018/03/19 | 1,800 | 1,843 | 1,765 | 1,773 | 5,800 |
2018/03/16 | 1,861 | 1,870 | 1,861 | 1,865 | 1,100 |
2018/03/15 | 1,849 | 1,887 | 1,849 | 1,874 | 900 |
2018/03/14 | 1,840 | 1,886 | 1,840 | 1,865 | 700 |
2018/03/13 | 1,861 | 1,882 | 1,859 | 1,867 | 1,100 |
2018/03/12 | 1,889 | 1,889 | 1,865 | 1,888 | 1,000 |
2018/03/09 | 1,850 | 1,870 | 1,850 | 1,868 | 1,500 |
2018/03/08 | 1,852 | 1,868 | 1,850 | 1,850 | 1,100 |
2018/03/07 | 1,860 | 1,870 | 1,860 | 1,870 | 800 |
2018/03/06 | 1,862 | 1,873 | 1,858 | 1,860 | 800 |
2018/03/05 | 1,866 | 1,866 | 1,862 | 1,862 | 1,200 |
2018/03/02 | 1,876 | 1,890 | 1,870 | 1,870 | 1,400 |
2018/03/01 | 1,890 | 1,890 | 1,870 | 1,870 | 700 |
2018/02/28 | 1,890 | 1,890 | 1,880 | 1,886 | 1,100 |
2018/02/27 | 1,890 | 1,892 | 1,885 | 1,885 | 900 |
2018/02/26 | 1,880 | 1,889 | 1,872 | 1,889 | 2,600 |
2018/02/23 | 1,861 | 1,880 | 1,861 | 1,880 | 1,000 |
2018/02/22 | 1,860 | 1,876 | 1,850 | 1,876 | 1,700 |
2018/02/21 | 1,851 | 1,860 | 1,851 | 1,860 | 900 |
2018/02/20 | 1,830 | 1,866 | 1,830 | 1,866 | 2,900 |
2018/02/19 | 1,825 | 1,839 | 1,806 | 1,835 | 5,300 |
2018/02/16 | 1,842 | 1,850 | 1,825 | 1,835 | 7,600 |
2018/02/15 | 1,830 | 1,937 | 1,830 | 1,852 | 19,400 |
2018/02/14 | 2,200 | 2,200 | 2,186 | 2,200 | 600 |
2018/02/13 | 2,194 | 2,213 | 2,194 | 2,208 | 500 |
2018/02/09 | 2,188 | 2,207 | 2,187 | 2,187 | 1,500 |
2018/02/08 | 2,200 | 2,205 | 2,200 | 2,205 | 500 |
2018/02/07 | 2,216 | 2,216 | 2,200 | 2,200 | 800 |
2018/02/06 | 2,200 | 2,217 | 2,190 | 2,190 | 2,100 |
2018/02/05 | 2,203 | 2,234 | 2,200 | 2,207 | 2,200 |
2018/02/02 | 2,228 | 2,236 | 2,225 | 2,230 | 1,000 |
2018/02/01 | 2,232 | 2,233 | 2,228 | 2,228 | 600 |
2018/01/31 | 2,232 | 2,232 | 2,230 | 2,230 | 800 |
2018/01/30 | 2,231 | 2,250 | 2,231 | 2,231 | 1,500 |
2018/01/29 | 2,230 | 2,239 | 2,230 | 2,239 | 200 |
2018/01/26 | 2,228 | 2,240 | 2,226 | 2,230 | 1,100 |
2018/01/25 | 2,249 | 2,249 | 2,228 | 2,228 | 700 |
2018/01/24 | 2,240 | 2,245 | 2,240 | 2,245 | 300 |
2018/01/23 | 2,231 | 2,235 | 2,229 | 2,230 | 900 |
2018/01/22 | 2,235 | 2,235 | 2,235 | 2,235 | 200 |
2018/01/19 | 2,234 | 2,235 | 2,234 | 2,235 | 200 |
2018/01/18 | 2,235 | 2,235 | 2,225 | 2,235 | 1,900 |
2018/01/17 | 2,242 | 2,242 | 2,238 | 2,238 | 600 |
2018/01/16 | 2,235 | 2,241 | 2,225 | 2,241 | 800 |
2018/01/15 | 2,238 | 2,240 | 2,225 | 2,240 | 1,400 |
2018/01/12 | 2,238 | 2,238 | 2,238 | 2,238 | 300 |
2018/01/11 | 2,226 | 2,239 | 2,225 | 2,233 | 1,900 |
2018/01/10 | 2,226 | 2,232 | 2,225 | 2,225 | 700 |
2018/01/09 | 2,228 | 2,230 | 2,225 | 2,225 | 1,200 |
2018/01/05 | 2,224 | 2,226 | 2,222 | 2,226 | 500 |
2018/01/04 | 2,219 | 2,223 | 2,210 | 2,223 | 1,400 |