7578 (株)ニチリョク の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 217 | 220 | 217 | 218 | 7,000 | 436 |
| 2014-12-29 | 219 | 219 | 218 | 219 | 6,000 | 438 |
| 2014-12-26 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2014-12-25 | 216 | 218 | 216 | 217 | 7,000 | 434 |
| 2014-12-24 | 216 | 217 | 216 | 216 | 8,000 | 432 |
| 2014-12-22 | 216 | 218 | 216 | 218 | 9,000 | 436 |
| 2014-12-19 | 217 | 218 | 216 | 216 | 8,000 | 432 |
| 2014-12-16 | 219 | 219 | 216 | 216 | 4,000 | 432 |
| 2014-12-15 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2014-12-12 | 219 | 219 | 219 | 219 | 4,000 | 438 |
| 2014-12-11 | 216 | 218 | 216 | 218 | 4,000 | 436 |
| 2014-12-10 | 218 | 218 | 216 | 218 | 8,000 | 436 |
| 2014-12-09 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2014-12-08 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2014-12-05 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2014-12-04 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2014-12-03 | 216 | 216 | 215 | 215 | 6,000 | 430 |
| 2014-12-02 | 216 | 219 | 215 | 215 | 5,000 | 430 |
| 2014-12-01 | 215 | 218 | 215 | 218 | 5,000 | 436 |
| 2014-11-28 | 214 | 215 | 214 | 215 | 6,000 | 430 |
| 2014-11-27 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-11-26 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2014-11-25 | 215 | 215 | 214 | 214 | 9,000 | 428 |
| 2014-11-21 | 213 | 215 | 213 | 215 | 2,000 | 430 |
| 2014-11-20 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2014-11-19 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2014-11-18 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2014-11-17 | 214 | 214 | 214 | 214 | 4,000 | 428 |
| 2014-11-13 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2014-11-12 | 214 | 214 | 213 | 213 | 6,000 | 426 |
| 2014-11-11 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2014-11-10 | 214 | 214 | 212 | 212 | 3,000 | 424 |
| 2014-11-07 | 211 | 215 | 211 | 215 | 11,000 | 430 |
| 2014-11-06 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2014-11-05 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-11-04 | 216 | 216 | 214 | 215 | 10,000 | 430 |
| 2014-10-31 | 215 | 215 | 213 | 215 | 5,000 | 430 |
| 2014-10-30 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2014-10-29 | 211 | 213 | 211 | 213 | 11,000 | 426 |
| 2014-10-28 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2014-10-24 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2014-10-22 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2014-10-21 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2014-10-20 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2014-10-17 | 215 | 215 | 210 | 214 | 15,000 | 428 |
| 2014-10-16 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-10-15 | 213 | 214 | 213 | 214 | 2,000 | 428 |
| 2014-10-14 | 213 | 213 | 211 | 213 | 27,000 | 426 |
| 2014-10-10 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2014-10-09 | 215 | 215 | 215 | 215 | 10,000 | 430 |
| 2014-10-08 | 215 | 216 | 215 | 216 | 2,000 | 432 |
| 2014-10-07 | 217 | 217 | 215 | 215 | 9,000 | 430 |
| 2014-10-06 | 220 | 220 | 219 | 219 | 5,000 | 438 |
| 2014-10-03 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 2014-10-02 | 219 | 219 | 217 | 218 | 15,000 | 436 |
| 2014-10-01 | 218 | 219 | 218 | 219 | 5,000 | 438 |
| 2014-09-30 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2014-09-29 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-09-26 | 219 | 219 | 218 | 219 | 10,000 | 438 |
| 2014-09-25 | 223 | 223 | 220 | 223 | 23,000 | 446 |
| 2014-09-24 | 220 | 222 | 220 | 222 | 10,000 | 444 |
| 2014-09-22 | 220 | 220 | 219 | 220 | 14,000 | 440 |
| 2014-09-19 | 219 | 220 | 219 | 220 | 7,000 | 440 |
| 2014-09-18 | 220 | 220 | 219 | 219 | 4,000 | 438 |
| 2014-09-17 | 218 | 220 | 218 | 220 | 7,000 | 440 |
| 2014-09-16 | 220 | 220 | 218 | 218 | 4,000 | 436 |
| 2014-09-12 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2014-09-11 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2014-09-10 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2014-09-09 | 217 | 220 | 217 | 219 | 5,000 | 438 |
| 2014-09-08 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-09-05 | 219 | 220 | 217 | 217 | 15,000 | 434 |
| 2014-09-04 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-09-03 | 219 | 219 | 218 | 218 | 9,000 | 436 |
| 2014-09-02 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2014-09-01 | 219 | 219 | 218 | 218 | 4,000 | 436 |
| 2014-08-29 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-08-28 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2014-08-26 | 219 | 219 | 218 | 218 | 2,000 | 436 |
| 2014-08-25 | 218 | 218 | 216 | 216 | 8,000 | 432 |
| 2014-08-22 | 219 | 219 | 218 | 218 | 2,000 | 436 |
| 2014-08-21 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2014-08-19 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-08-18 | 218 | 219 | 218 | 219 | 3,000 | 438 |
| 2014-08-15 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-08-14 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2014-08-13 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2014-08-12 | 214 | 216 | 214 | 216 | 6,000 | 432 |
| 2014-08-11 | 215 | 215 | 215 | 215 | 5,000 | 430 |
| 2014-08-07 | 215 | 217 | 215 | 215 | 11,000 | 430 |
| 2014-08-06 | 216 | 217 | 216 | 216 | 8,000 | 432 |
| 2014-08-05 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-08-04 | 219 | 219 | 217 | 217 | 6,000 | 434 |
| 2014-08-01 | 217 | 219 | 217 | 219 | 3,000 | 438 |
| 2014-07-31 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2014-07-30 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2014-07-29 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-07-28 | 217 | 219 | 217 | 219 | 4,000 | 438 |
| 2014-07-25 | 218 | 219 | 218 | 218 | 13,000 | 436 |
| 2014-07-23 | 218 | 218 | 217 | 218 | 4,000 | 436 |
| 2014-07-22 | 218 | 218 | 216 | 218 | 6,000 | 436 |
| 2014-07-18 | 218 | 218 | 218 | 218 | 4,000 | 436 |
| 2014-07-17 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-07-16 | 212 | 212 | 212 | 212 | 10,000 | 424 |
| 2014-07-14 | 214 | 218 | 214 | 218 | 4,000 | 436 |
| 2014-07-11 | 212 | 212 | 212 | 212 | 10,000 | 424 |
| 2014-07-10 | 218 | 218 | 215 | 218 | 12,000 | 436 |
| 2014-07-09 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-07-08 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2014-07-07 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2014-07-04 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2014-07-03 | 217 | 217 | 217 | 217 | 6,000 | 434 |
| 2014-07-02 | 218 | 219 | 217 | 219 | 7,000 | 438 |
| 2014-07-01 | 217 | 218 | 217 | 218 | 3,000 | 436 |
| 2014-06-30 | 217 | 218 | 217 | 218 | 2,000 | 436 |
| 2014-06-26 | 219 | 219 | 217 | 217 | 4,000 | 434 |
| 2014-06-25 | 217 | 219 | 217 | 219 | 8,000 | 438 |
| 2014-06-24 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2014-06-20 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-06-19 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2014-06-18 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2014-06-16 | 214 | 214 | 214 | 214 | 2,000 | 428 |
| 2014-06-13 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2014-06-12 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2014-06-11 | 214 | 214 | 212 | 212 | 3,000 | 424 |
| 2014-06-10 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-06-09 | 214 | 214 | 214 | 214 | 2,000 | 428 |
| 2014-06-05 | 211 | 211 | 210 | 210 | 7,000 | 420 |
| 2014-06-04 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2014-05-30 | 210 | 211 | 210 | 211 | 2,000 | 422 |
| 2014-05-29 | 213 | 214 | 213 | 214 | 2,000 | 428 |
| 2014-05-27 | 213 | 213 | 209 | 209 | 4,000 | 418 |
| 2014-05-23 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2014-05-22 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2014-05-21 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2014-05-20 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2014-05-19 | 208 | 209 | 208 | 208 | 5,000 | 416 |
| 2014-05-15 | 211 | 211 | 210 | 210 | 2,000 | 420 |
| 2014-05-13 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2014-05-12 | 212 | 214 | 209 | 209 | 5,000 | 418 |
| 2014-05-09 | 210 | 211 | 210 | 211 | 5,000 | 422 |
| 2014-05-08 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2014-05-07 | 211 | 211 | 210 | 210 | 2,000 | 420 |
| 2014-05-02 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2014-05-01 | 210 | 211 | 208 | 211 | 3,000 | 422 |
| 2014-04-30 | 208 | 210 | 208 | 210 | 2,000 | 420 |
| 2014-04-28 | 210 | 210 | 208 | 208 | 3,000 | 416 |
| 2014-04-24 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2014-04-23 | 211 | 211 | 209 | 209 | 2,000 | 418 |
| 2014-04-22 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2014-04-18 | 210 | 210 | 209 | 209 | 2,000 | 418 |
| 2014-04-17 | 213 | 213 | 210 | 210 | 2,000 | 420 |
| 2014-04-14 | 210 | 213 | 210 | 213 | 2,000 | 426 |
| 2014-04-11 | 210 | 210 | 209 | 209 | 2,000 | 418 |
| 2014-04-09 | 211 | 211 | 210 | 210 | 3,000 | 420 |
| 2014-04-07 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2014-04-04 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2014-04-03 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2014-04-02 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 2014-04-01 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2014-03-28 | 215 | 215 | 212 | 212 | 2,000 | 424 |
| 2014-03-27 | 215 | 215 | 210 | 210 | 11,000 | 420 |
| 2014-03-26 | 218 | 221 | 218 | 221 | 12,000 | 442 |
| 2014-03-25 | 219 | 220 | 218 | 220 | 8,000 | 440 |
| 2014-03-24 | 218 | 219 | 217 | 219 | 11,000 | 438 |
| 2014-03-20 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2014-03-19 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2014-03-18 | 218 | 219 | 218 | 219 | 4,000 | 438 |
| 2014-03-17 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2014-03-14 | 218 | 218 | 217 | 218 | 5,000 | 436 |
| 2014-03-13 | 219 | 219 | 218 | 218 | 2,000 | 436 |
| 2014-03-12 | 219 | 220 | 219 | 219 | 4,000 | 438 |
| 2014-03-11 | 220 | 220 | 217 | 217 | 5,000 | 434 |
| 2014-03-10 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2014-03-07 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-03-06 | 217 | 217 | 217 | 217 | 4,000 | 434 |
| 2014-03-05 | 219 | 220 | 219 | 220 | 6,000 | 440 |
| 2014-03-04 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2014-03-03 | 217 | 218 | 217 | 217 | 3,000 | 434 |
| 2014-02-28 | 217 | 220 | 217 | 220 | 3,000 | 440 |
| 2014-02-27 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-02-26 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2014-02-25 | 218 | 219 | 218 | 219 | 4,000 | 438 |
| 2014-02-24 | 215 | 218 | 215 | 218 | 8,000 | 436 |
| 2014-02-21 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2014-02-20 | 216 | 216 | 215 | 215 | 3,000 | 430 |
| 2014-02-19 | 215 | 220 | 215 | 220 | 3,000 | 440 |
| 2014-02-17 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2014-02-14 | 214 | 214 | 213 | 213 | 4,000 | 426 |
| 2014-02-13 | 215 | 215 | 214 | 214 | 3,000 | 428 |
| 2014-02-12 | 216 | 216 | 214 | 214 | 5,000 | 428 |
| 2014-02-10 | 217 | 218 | 216 | 216 | 4,000 | 432 |
| 2014-02-07 | 218 | 218 | 217 | 217 | 2,000 | 434 |
| 2014-02-06 | 214 | 216 | 214 | 216 | 3,000 | 432 |
| 2014-02-04 | 209 | 214 | 207 | 214 | 16,000 | 428 |
| 2014-02-03 | 219 | 219 | 215 | 215 | 9,000 | 430 |
| 2014-01-31 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2014-01-30 | 223 | 223 | 220 | 221 | 5,000 | 442 |
| 2014-01-29 | 222 | 223 | 222 | 223 | 2,000 | 446 |
| 2014-01-28 | 220 | 222 | 220 | 222 | 7,000 | 444 |
| 2014-01-27 | 221 | 221 | 217 | 220 | 12,000 | 440 |
| 2014-01-24 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2014-01-23 | 224 | 225 | 224 | 225 | 4,000 | 450 |
| 2014-01-22 | 223 | 224 | 222 | 222 | 3,000 | 444 |
| 2014-01-21 | 220 | 222 | 220 | 221 | 8,000 | 442 |
| 2014-01-20 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2014-01-17 | 219 | 220 | 219 | 219 | 6,000 | 438 |
| 2014-01-16 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2014-01-15 | 219 | 219 | 219 | 219 | 4,000 | 438 |
| 2014-01-14 | 217 | 217 | 217 | 217 | 3,000 | 434 |
| 2014-01-10 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2014-01-08 | 219 | 219 | 217 | 217 | 3,000 | 434 |
| 2014-01-07 | 217 | 219 | 217 | 219 | 8,000 | 438 |
| 2014-01-06 | 214 | 216 | 214 | 216 | 18,000 | 432 |
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
