7578 (株)ニチリョクの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	114	114	113	113	87,300	113
2022-12-29	114	114	113	114	41,700	114
2022-12-28	114	115	114	114	63,700	114
2022-12-27	114	115	114	115	90,500	115
2022-12-26	117	117	114	115	92,800	115
2022-12-23	117	117	115	116	32,700	116
2022-12-22	114	116	114	116	34,500	116
2022-12-21	114	116	114	115	42,200	115
2022-12-20	118	119	114	115	169,400	115
2022-12-19	118	120	116	118	145,600	118
2022-12-16	117	117	116	116	60,700	116
2022-12-15	117	118	116	117	37,500	117
2022-12-14	117	117	116	116	72,400	116
2022-12-13	116	117	115	116	19,100	116
2022-12-12	116	116	115	116	35,600	116
2022-12-09	116	116	114	115	75,100	115
2022-12-08	116	116	113	115	51,900	115
2022-12-07	116	117	115	116	21,600	116
2022-12-06	117	117	115	117	39,700	117
2022-12-05	115	117	115	115	27,200	115
2022-12-02	115	116	114	115	23,200	115
2022-12-01	116	117	115	116	19,100	116
2022-11-30	117	117	115	116	47,400	116
2022-11-29	118	118	117	117	34,000	117
2022-11-28	117	117	116	117	24,500	117
2022-11-25	117	117	115	117	43,400	117
2022-11-24	116	118	114	117	116,300	117
2022-11-22	124	124	114	116	632,000	116
2022-11-21	125	125	121	123	87,000	123
2022-11-18	119	124	118	124	132,600	124
2022-11-17	124	125	118	119	146,800	119
2022-11-16	120	123	119	123	32,900	123
2022-11-15	121	124	117	122	122,600	122
2022-11-14	120	124	119	122	53,300	122
2022-11-11	123	126	117	122	284,200	122
2022-11-10	119	122	117	122	47,100	122
2022-11-09	119	120	117	120	9,600	120
2022-11-08	120	120	117	119	22,700	119
2022-11-07	121	121	117	120	28,400	120
2022-11-04	120	123	115	120	132,600	120
2022-11-02	117	120	115	117	94,200	117
2022-11-01	119	119	115	118	26,800	118
2022-10-31	117	119	117	119	16,400	119
2022-10-28	117	119	115	117	230,100	117
2022-10-27	120	120	117	118	34,300	118
2022-10-26	117	121	116	120	120,700	120
2022-10-25	117	118	115	117	41,100	117
2022-10-24	116	116	115	115	20,400	115
2022-10-21	115	116	115	115	7,800	115
2022-10-20	118	118	115	116	12,400	116
2022-10-19	116	117	116	116	13,500	116
2022-10-18	118	118	116	116	14,100	116
2022-10-17	114	118	113	117	74,200	117
2022-10-14	113	115	113	114	16,700	114
2022-10-13	114	114	112	113	17,200	113
2022-10-12	112	114	112	112	6,700	112
2022-10-11	111	113	111	113	41,300	113
2022-10-07	113	115	113	113	20,400	113
2022-10-06	114	115	113	113	20,000	113
2022-10-05	114	115	113	113	15,900	113
2022-10-04	112	114	111	114	54,700	114
2022-10-03	112	113	112	112	20,500	112
2022-09-30	112	115	112	113	28,500	113
2022-09-29	115	115	112	113	31,100	113
2022-09-28	114	116	113	114	23,500	114
2022-09-27	116	116	114	115	11,200	115
2022-09-26	114	116	113	116	59,400	116
2022-09-22	117	117	113	115	143,100	115
2022-09-21	121	132	114	115	1,012,500	115
2022-09-20	117	122	117	122	123,200	122
2022-09-16	117	117	115	117	45,500	117
2022-09-15	116	118	116	117	22,100	117
2022-09-14	115	117	115	116	25,700	116
2022-09-13	117	118	116	117	29,100	117
2022-09-12	116	117	115	116	9,700	116
2022-09-09	115	117	115	116	45,700	116
2022-09-08	117	117	114	116	20,400	116
2022-09-07	116	117	114	117	26,000	117
2022-09-06	117	117	115	117	5,600	117
2022-09-05	117	117	115	117	50,700	117
2022-09-02	114	116	114	116	24,500	116
2022-09-01	114	115	113	114	8,400	114
2022-08-31	113	115	113	114	18,900	114
2022-08-30	113	114	113	113	15,400	113
2022-08-29	113	115	112	114	26,800	114
2022-08-26	114	115	114	114	28,300	114
2022-08-25	118	118	115	115	27,200	115
2022-08-24	115	116	113	116	34,500	116
2022-08-23	114	115	112	115	61,500	115
2022-08-22	116	116	113	114	25,900	114
2022-08-19	115	115	113	115	71,000	115
2022-08-18	114	116	114	116	102,700	116
2022-08-17	116	116	114	114	18,700	114
2022-08-16	115	116	113	116	103,200	116
2022-08-15	114	117	111	115	395,800	115
2022-08-12	126	129	124	126	126,600	126
2022-08-10	122	128	120	126	242,700	126
2022-08-09	123	123	119	122	87,900	122
2022-08-08	122	124	120	122	132,800	122
2022-08-05	119	122	117	122	82,700	122
2022-08-04	120	120	119	119	27,800	119
2022-08-03	118	121	118	120	56,400	120
2022-08-02	119	119	117	118	16,800	118
2022-08-01	119	119	117	118	22,000	118
2022-07-29	119	120	117	119	84,300	119
2022-07-28	120	120	118	119	14,400	119
2022-07-27	121	121	118	118	85,200	118
2022-07-26	123	123	119	120	74,200	120
2022-07-25	119	123	118	121	155,200	121
2022-07-22	120	120	118	120	61,400	120
2022-07-21	120	120	118	120	80,900	120
2022-07-20	120	120	118	120	67,500	120
2022-07-19	118	119	117	119	30,100	119
2022-07-15	119	119	116	117	31,000	117
2022-07-14	118	118	117	118	19,700	118
2022-07-13	118	120	117	118	50,400	118
2022-07-12	120	120	118	119	21,000	119
2022-07-11	118	120	117	120	83,700	120
2022-07-08	119	119	117	119	49,600	119
2022-07-07	119	119	114	118	93,500	118
2022-07-06	115	118	113	117	112,000	117
2022-07-05	113	114	112	114	38,700	114
2022-07-04	115	116	113	113	45,300	113
2022-07-01	114	114	112	114	23,100	114
2022-06-30	114	115	113	113	14,600	113
2022-06-29	114	115	114	114	15,300	114
2022-06-28	116	116	114	116	18,700	116
2022-06-27	115	116	114	116	19,700	116
2022-06-24	113	115	111	114	51,200	114
2022-06-23	112	114	112	113	9,300	113
2022-06-22	113	114	111	112	29,400	112
2022-06-21	113	113	110	111	60,800	111
2022-06-20	114	115	112	112	10,400	112
2022-06-17	113	115	111	114	27,100	114
2022-06-16	115	116	113	116	12,800	116
2022-06-15	113	116	111	116	44,900	116
2022-06-14	115	115	110	113	101,700	113
2022-06-13	116	117	115	116	36,100	116
2022-06-10	117	118	116	116	14,000	116
2022-06-09	118	118	115	118	38,400	118
2022-06-08	118	118	114	117	61,000	117
2022-06-07	118	119	115	118	39,100	118
2022-06-06	117	121	113	116	80,600	116
2022-06-03	119	119	117	117	6,400	117
2022-06-02	117	119	117	117	9,100	117
2022-06-01	117	118	117	118	42,200	118
2022-05-31	115	118	115	117	33,900	117
2022-05-30	117	117	115	115	33,800	115
2022-05-27	119	119	117	117	22,700	117
2022-05-26	118	119	117	119	29,700	119
2022-05-25	119	119	117	118	41,000	118
2022-05-24	120	120	118	119	89,100	119
2022-05-23	120	122	116	118	82,300	118
2022-05-20	119	119	116	119	16,400	119
2022-05-19	116	119	114	119	19,500	119
2022-05-18	114	119	114	119	101,000	119
2022-05-17	115	115	112	113	50,500	113
2022-05-16	119	119	112	115	47,600	115
2022-05-13	116	118	113	117	42,600	117
2022-05-12	120	123	115	117	247,000	117
2022-05-11	112	113	111	112	10,900	112
2022-05-10	113	113	111	112	15,300	112
2022-05-09	115	115	112	114	25,000	114
2022-05-06	114	116	113	115	10,400	115
2022-05-02	114	116	113	114	41,000	114
2022-04-28	113	120	111	118	93,600	118
2022-04-27	112	124	111	114	234,400	114
2022-04-26	113	113	111	113	34,100	113
2022-04-25	112	114	110	112	42,900	112
2022-04-22	112	114	111	114	44,700	114
2022-04-21	114	117	111	112	86,400	112
2022-04-20	116	116	112	113	45,000	113
2022-04-19	116	116	112	114	95,100	114
2022-04-18	118	118	114	115	30,500	115
2022-04-15	115	117	115	116	34,000	116
2022-04-14	118	118	116	117	16,900	117
2022-04-13	117	119	117	118	14,000	118
2022-04-12	118	119	117	117	9,400	117
2022-04-11	122	122	117	118	38,200	118
2022-04-08	122	122	118	121	51,400	121
2022-04-07	123	123	117	119	75,500	119
2022-04-06	120	123	118	123	29,500	123
2022-04-05	124	124	119	120	54,300	120
2022-04-04	122	124	120	122	86,600	122
2022-04-01	127	127	120	123	136,400	123
2022-03-31	131	131	124	127	236,200	127
2022-03-30	116	144	116	130	2,871,200	130
2022-03-29	112	113	109	112	41,000	112
2022-03-28	114	114	112	112	26,000	112
2022-03-25	113	114	112	112	9,000	112
2022-03-24	114	114	111	112	17,100	112
2022-03-23	114	115	113	113	28,900	113
2022-03-22	114	114	109	112	79,500	112
2022-03-18	116	116	114	116	28,200	116
2022-03-17	116	117	115	116	12,000	116
2022-03-16	112	116	112	115	19,300	115
2022-03-15	112	115	112	115	4,700	115
2022-03-14	114	115	113	113	10,400	113
2022-03-11	113	114	111	113	15,800	113
2022-03-10	111	114	111	113	16,200	113
2022-03-09	108	110	106	110	17,900	110
2022-03-08	109	110	105	107	49,000	107
2022-03-07	111	111	108	110	41,400	110
2022-03-04	115	118	110	110	98,400	110
2022-03-03	114	120	112	117	45,700	117
2022-03-02	115	115	112	113	15,100	113
2022-03-01	117	117	109	116	85,000	116
2022-02-28	114	117	112	117	38,200	117
2022-02-25	111	116	111	116	40,500	116
2022-02-24	118	118	110	110	64,100	110
2022-02-22	119	120	110	119	73,300	119
2022-02-21	121	121	118	120	14,000	120
2022-02-18	119	122	119	121	9,000	121
2022-02-17	121	122	120	121	8,700	121
2022-02-16	122	122	120	121	2,900	121
2022-02-15	124	124	119	120	10,200	120
2022-02-14	122	124	122	123	8,800	123
2022-02-10	124	124	122	124	11,400	124
2022-02-09	122	124	121	124	19,200	124
2022-02-08	121	123	121	122	8,500	122
2022-02-07	123	124	121	122	7,700	122
2022-02-04	125	125	123	123	9,800	123
2022-02-03	122	124	122	123	20,800	123
2022-02-02	121	124	121	123	40,200	123
2022-02-01	122	123	118	122	21,900	122
2022-01-31	119	122	119	121	25,700	121
2022-01-28	120	121	119	119	26,600	119
2022-01-27	124	125	119	122	62,500	122
2022-01-26	126	128	123	125	42,500	125
2022-01-25	129	129	125	125	27,600	125
2022-01-24	126	128	125	128	4,900	128
2022-01-21	127	129	125	127	29,200	127
2022-01-20	127	130	125	129	49,700	129
2022-01-19	129	131	128	129	29,700	129
2022-01-18	132	132	128	131	33,900	131
2022-01-17	134	134	130	132	11,900	132
2022-01-14	132	134	130	134	36,000	134
2022-01-13	137	137	134	134	34,700	134
2022-01-12	136	137	133	137	40,900	137
2022-01-11	130	138	130	136	114,500	136
2022-01-07	133	133	130	130	46,800	130
2022-01-06	132	133	131	133	52,600	133
2022-01-05	135	137	132	133	65,000	133
2022-01-04	134	134	131	133	53,000	133

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7578 (株)ニチリョク の時系列データ [2022年度]

7578 (株)ニチリョクの時系列データ [2022年度]