7578 (株)ニチリョク の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 210 | 210 | 206 | 206 | 3,000 | 412 |
| 2009-12-28 | 210 | 210 | 208 | 208 | 8,000 | 416 |
| 2009-12-25 | 203 | 203 | 199 | 200 | 8,000 | 400 |
| 2009-12-24 | 200 | 203 | 200 | 203 | 5,000 | 406 |
| 2009-12-22 | 211 | 211 | 202 | 202 | 6,000 | 404 |
| 2009-12-21 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2009-12-18 | 207 | 211 | 207 | 211 | 4,000 | 422 |
| 2009-12-16 | 208 | 208 | 201 | 201 | 4,000 | 402 |
| 2009-12-15 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 2009-12-14 | 208 | 208 | 208 | 208 | 10,000 | 416 |
| 2009-12-11 | 191 | 198 | 191 | 198 | 19,000 | 396 |
| 2009-12-10 | 199 | 199 | 199 | 199 | 5,000 | 398 |
| 2009-12-09 | 199 | 199 | 199 | 199 | 6,000 | 398 |
| 2009-12-08 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2009-12-04 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2009-12-03 | 190 | 199 | 190 | 199 | 9,000 | 398 |
| 2009-12-02 | 198 | 198 | 198 | 198 | 4,000 | 396 |
| 2009-12-01 | 195 | 197 | 195 | 197 | 2,000 | 394 |
| 2009-11-30 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2009-11-27 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2009-11-26 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-11-25 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2009-11-18 | 195 | 195 | 185 | 185 | 4,000 | 370 |
| 2009-11-17 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2009-11-16 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2009-11-12 | 191 | 192 | 191 | 191 | 3,000 | 382 |
| 2009-11-11 | 195 | 195 | 190 | 190 | 3,000 | 380 |
| 2009-11-09 | 198 | 198 | 198 | 198 | 4,000 | 396 |
| 2009-11-06 | 200 | 201 | 200 | 201 | 3,000 | 402 |
| 2009-11-04 | 194 | 194 | 193 | 193 | 6,000 | 386 |
| 2009-11-02 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2009-10-30 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2009-10-29 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2009-10-28 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-10-27 | 198 | 200 | 196 | 196 | 6,000 | 392 |
| 2009-10-23 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2009-10-21 | 201 | 201 | 195 | 198 | 11,000 | 396 |
| 2009-10-20 | 205 | 205 | 203 | 203 | 5,000 | 406 |
| 2009-10-19 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2009-10-16 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2009-10-15 | 210 | 210 | 205 | 205 | 4,000 | 410 |
| 2009-10-14 | 219 | 219 | 210 | 210 | 3,000 | 420 |
| 2009-10-09 | 208 | 215 | 202 | 215 | 6,000 | 430 |
| 2009-10-08 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2009-10-07 | 207 | 207 | 207 | 207 | 5,000 | 414 |
| 2009-10-06 | 215 | 215 | 207 | 207 | 3,000 | 414 |
| 2009-10-05 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2009-10-02 | 217 | 217 | 215 | 215 | 4,000 | 430 |
| 2009-09-28 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2009-09-25 | 220 | 220 | 217 | 220 | 11,000 | 440 |
| 2009-09-24 | 231 | 231 | 226 | 226 | 7,000 | 452 |
| 2009-09-18 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2009-09-17 | 231 | 234 | 230 | 230 | 7,000 | 460 |
| 2009-09-16 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2009-09-15 | 232 | 234 | 232 | 234 | 4,000 | 468 |
| 2009-09-14 | 233 | 233 | 232 | 232 | 6,000 | 464 |
| 2009-09-11 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2009-09-08 | 237 | 237 | 231 | 231 | 5,000 | 462 |
| 2009-09-07 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2009-09-04 | 232 | 232 | 230 | 230 | 11,000 | 460 |
| 2009-09-03 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2009-09-02 | 237 | 238 | 237 | 237 | 7,000 | 474 |
| 2009-08-31 | 238 | 238 | 231 | 232 | 6,000 | 464 |
| 2009-08-28 | 240 | 242 | 236 | 240 | 9,000 | 480 |
| 2009-08-27 | 243 | 243 | 237 | 240 | 5,000 | 480 |
| 2009-08-26 | 238 | 244 | 238 | 244 | 16,000 | 488 |
| 2009-08-25 | 228 | 233 | 228 | 233 | 18,000 | 466 |
| 2009-08-24 | 222 | 225 | 222 | 225 | 12,000 | 450 |
| 2009-08-21 | 224 | 225 | 224 | 225 | 8,000 | 450 |
| 2009-08-20 | 224 | 224 | 224 | 224 | 6,000 | 448 |
| 2009-08-19 | 224 | 225 | 224 | 224 | 12,000 | 448 |
| 2009-08-18 | 216 | 220 | 216 | 220 | 11,000 | 440 |
| 2009-08-17 | 217 | 218 | 216 | 216 | 6,000 | 432 |
| 2009-08-14 | 207 | 216 | 207 | 216 | 31,000 | 432 |
| 2009-08-13 | 215 | 220 | 215 | 220 | 4,000 | 440 |
| 2009-08-12 | 213 | 213 | 212 | 212 | 2,000 | 424 |
| 2009-08-11 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2009-08-10 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-08-07 | 207 | 210 | 207 | 210 | 2,000 | 420 |
| 2009-08-06 | 213 | 213 | 206 | 208 | 9,000 | 416 |
| 2009-08-05 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2009-08-04 | 207 | 212 | 205 | 212 | 17,000 | 424 |
| 2009-08-03 | 220 | 220 | 207 | 207 | 23,000 | 414 |
| 2009-07-31 | 217 | 223 | 217 | 220 | 10,000 | 440 |
| 2009-07-30 | 227 | 227 | 227 | 227 | 7,000 | 454 |
| 2009-07-29 | 215 | 229 | 215 | 218 | 18,000 | 436 |
| 2009-07-28 | 210 | 235 | 210 | 219 | 71,000 | 438 |
| 2009-07-27 | 210 | 210 | 205 | 205 | 2,000 | 410 |
| 2009-07-24 | 208 | 208 | 207 | 207 | 10,000 | 414 |
| 2009-07-23 | 195 | 200 | 191 | 199 | 17,000 | 398 |
| 2009-07-22 | 190 | 195 | 190 | 195 | 27,000 | 390 |
| 2009-07-21 | 187 | 190 | 187 | 190 | 5,000 | 380 |
| 2009-07-17 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2009-07-16 | 189 | 190 | 189 | 190 | 2,000 | 380 |
| 2009-07-14 | 189 | 189 | 189 | 189 | 4,000 | 378 |
| 2009-07-13 | 188 | 188 | 184 | 184 | 13,000 | 368 |
| 2009-07-10 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2009-07-09 | 193 | 193 | 189 | 189 | 11,000 | 378 |
| 2009-07-08 | 192 | 194 | 187 | 193 | 19,000 | 386 |
| 2009-07-07 | 193 | 195 | 193 | 193 | 9,000 | 386 |
| 2009-07-06 | 193 | 195 | 192 | 192 | 21,000 | 384 |
| 2009-07-03 | 191 | 191 | 190 | 191 | 4,000 | 382 |
| 2009-07-02 | 192 | 192 | 187 | 190 | 4,000 | 380 |
| 2009-07-01 | 192 | 194 | 191 | 194 | 6,000 | 388 |
| 2009-06-30 | 191 | 195 | 191 | 192 | 9,000 | 384 |
| 2009-06-29 | 188 | 190 | 188 | 190 | 6,000 | 380 |
| 2009-06-26 | 191 | 191 | 185 | 188 | 8,000 | 376 |
| 2009-06-25 | 191 | 191 | 190 | 190 | 9,000 | 380 |
| 2009-06-24 | 183 | 191 | 183 | 191 | 12,000 | 382 |
| 2009-06-23 | 183 | 183 | 180 | 180 | 12,000 | 360 |
| 2009-06-22 | 178 | 181 | 175 | 181 | 23,000 | 362 |
| 2009-06-19 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2009-06-18 | 172 | 175 | 172 | 175 | 4,000 | 350 |
| 2009-06-17 | 171 | 172 | 171 | 172 | 4,000 | 344 |
| 2009-06-16 | 174 | 174 | 172 | 172 | 4,000 | 344 |
| 2009-06-15 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2009-06-12 | 174 | 174 | 174 | 174 | 9,000 | 348 |
| 2009-06-11 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2009-06-10 | 174 | 174 | 170 | 170 | 5,000 | 340 |
| 2009-06-09 | 174 | 174 | 174 | 174 | 8,000 | 348 |
| 2009-06-08 | 170 | 170 | 169 | 169 | 11,000 | 338 |
| 2009-06-05 | 174 | 174 | 171 | 173 | 14,000 | 346 |
| 2009-06-04 | 173 | 173 | 173 | 173 | 3,000 | 346 |
| 2009-06-03 | 171 | 173 | 171 | 173 | 6,000 | 346 |
| 2009-06-02 | 173 | 173 | 171 | 171 | 7,000 | 342 |
| 2009-06-01 | 171 | 172 | 171 | 172 | 5,000 | 344 |
| 2009-05-29 | 170 | 171 | 170 | 170 | 4,000 | 340 |
| 2009-05-28 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2009-05-27 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2009-05-26 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2009-05-25 | 169 | 169 | 169 | 169 | 4,000 | 338 |
| 2009-05-22 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2009-05-21 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2009-05-20 | 162 | 162 | 155 | 155 | 19,000 | 310 |
| 2009-05-19 | 162 | 162 | 159 | 160 | 27,000 | 320 |
| 2009-05-18 | 166 | 166 | 162 | 162 | 22,000 | 324 |
| 2009-05-15 | 168 | 171 | 166 | 166 | 10,000 | 332 |
| 2009-05-14 | 170 | 172 | 168 | 168 | 18,000 | 336 |
| 2009-05-13 | 172 | 173 | 170 | 172 | 21,000 | 344 |
| 2009-05-11 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2009-05-08 | 174 | 174 | 173 | 173 | 3,000 | 346 |
| 2009-05-07 | 178 | 178 | 173 | 173 | 7,000 | 346 |
| 2009-05-01 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2009-04-30 | 175 | 176 | 173 | 173 | 11,000 | 346 |
| 2009-04-28 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-04-24 | 174 | 174 | 172 | 172 | 3,000 | 344 |
| 2009-04-23 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2009-04-17 | 173 | 173 | 172 | 172 | 7,000 | 344 |
| 2009-04-16 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2009-04-14 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2009-04-13 | 170 | 172 | 170 | 170 | 9,000 | 340 |
| 2009-04-10 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2009-04-09 | 173 | 176 | 172 | 172 | 5,000 | 344 |
| 2009-04-07 | 173 | 173 | 173 | 173 | 5,000 | 346 |
| 2009-04-03 | 174 | 178 | 174 | 178 | 5,000 | 356 |
| 2009-04-02 | 173 | 174 | 173 | 173 | 7,000 | 346 |
| 2009-04-01 | 177 | 177 | 173 | 173 | 4,000 | 346 |
| 2009-03-31 | 174 | 181 | 174 | 180 | 8,000 | 360 |
| 2009-03-30 | 177 | 177 | 172 | 175 | 6,000 | 350 |
| 2009-03-27 | 185 | 186 | 185 | 186 | 8,000 | 372 |
| 2009-03-26 | 188 | 189 | 186 | 186 | 29,000 | 372 |
| 2009-03-25 | 174 | 175 | 172 | 175 | 13,000 | 350 |
| 2009-03-24 | 175 | 175 | 173 | 175 | 9,000 | 350 |
| 2009-03-23 | 172 | 173 | 172 | 172 | 3,000 | 344 |
| 2009-03-19 | 177 | 177 | 172 | 172 | 15,000 | 344 |
| 2009-03-18 | 177 | 177 | 177 | 177 | 2,000 | 354 |
| 2009-03-16 | 173 | 175 | 173 | 175 | 2,000 | 350 |
| 2009-03-13 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2009-03-11 | 175 | 175 | 173 | 173 | 3,000 | 346 |
| 2009-03-10 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2009-03-09 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2009-03-06 | 176 | 176 | 175 | 175 | 3,000 | 350 |
| 2009-03-05 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-03-03 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2009-03-02 | 177 | 179 | 171 | 172 | 8,000 | 344 |
| 2009-02-27 | 177 | 177 | 177 | 177 | 2,000 | 354 |
| 2009-02-26 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2009-02-25 | 186 | 186 | 175 | 175 | 5,000 | 350 |
| 2009-02-24 | 178 | 178 | 178 | 178 | 8,000 | 356 |
| 2009-02-23 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2009-02-19 | 178 | 178 | 171 | 171 | 6,000 | 342 |
| 2009-02-16 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2009-02-13 | 176 | 176 | 175 | 175 | 31,000 | 350 |
| 2009-02-12 | 175 | 175 | 168 | 175 | 12,000 | 350 |
| 2009-02-03 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2009-02-02 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2009-01-30 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2009-01-29 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2009-01-28 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2009-01-27 | 175 | 175 | 170 | 175 | 10,000 | 350 |
| 2009-01-26 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2009-01-23 | 175 | 175 | 167 | 175 | 29,000 | 350 |
| 2009-01-19 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2009-01-16 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2009-01-15 | 171 | 171 | 168 | 168 | 14,000 | 336 |
| 2009-01-14 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2009-01-13 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2009-01-09 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2009-01-08 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2009-01-07 | 175 | 175 | 170 | 170 | 7,000 | 340 |
| 2009-01-05 | 175 | 175 | 175 | 175 | 2,000 | 350 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株 [2005-08-05]1株→2株
