7578 (株)ニチリョク の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 610 | 615 | 610 | 610 | 6,000 | 610 |
| 2000-12-26 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2000-12-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-12-22 | 600 | 605 | 595 | 605 | 5,000 | 605 |
| 2000-12-21 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-12-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-12-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-12-18 | 620 | 620 | 605 | 605 | 2,000 | 605 |
| 2000-12-14 | 590 | 615 | 590 | 615 | 3,000 | 615 |
| 2000-12-13 | 605 | 620 | 591 | 591 | 7,000 | 591 |
| 2000-12-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-12-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-12-07 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2000-12-06 | 599 | 600 | 585 | 585 | 11,000 | 585 |
| 2000-12-01 | 590 | 590 | 580 | 590 | 6,000 | 590 |
| 2000-11-30 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2000-11-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-11-28 | 595 | 599 | 590 | 590 | 6,000 | 590 |
| 2000-11-24 | 610 | 610 | 595 | 600 | 5,000 | 600 |
| 2000-11-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-11-16 | 600 | 605 | 600 | 600 | 3,000 | 600 |
| 2000-11-15 | 610 | 610 | 580 | 600 | 33,000 | 600 |
| 2000-11-14 | 605 | 610 | 600 | 610 | 4,000 | 610 |
| 2000-11-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-11-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-11-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-11-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-07 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2000-11-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-11-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-10-31 | 615 | 615 | 600 | 610 | 5,000 | 610 |
| 2000-10-30 | 615 | 615 | 605 | 605 | 4,000 | 605 |
| 2000-10-27 | 615 | 615 | 605 | 615 | 4,000 | 615 |
| 2000-10-26 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2000-10-25 | 625 | 625 | 615 | 615 | 3,000 | 615 |
| 2000-10-23 | 620 | 620 | 605 | 605 | 7,000 | 605 |
| 2000-10-20 | 630 | 630 | 620 | 620 | 10,000 | 620 |
| 2000-10-19 | 645 | 645 | 625 | 645 | 18,000 | 645 |
| 2000-10-18 | 685 | 685 | 665 | 665 | 5,000 | 665 |
| 2000-10-13 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-10-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-10-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-10-03 | 685 | 692 | 660 | 680 | 14,000 | 680 |
| 2000-10-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-09-28 | 720 | 720 | 700 | 700 | 10,000 | 700 |
| 2000-09-26 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-09-25 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2000-09-20 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-09-19 | 710 | 730 | 710 | 720 | 5,000 | 720 |
| 2000-09-18 | 700 | 720 | 700 | 720 | 4,000 | 720 |
| 2000-09-12 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2000-09-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-09-07 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-09-06 | 730 | 760 | 720 | 740 | 21,000 | 740 |
| 2000-09-05 | 790 | 790 | 760 | 760 | 5,000 | 760 |
| 2000-09-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-09-01 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2000-08-31 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-08-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-08-29 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2000-08-28 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2000-08-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-08-24 | 770 | 790 | 770 | 770 | 3,000 | 770 |
| 2000-08-23 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-08-22 | 780 | 780 | 770 | 770 | 7,000 | 770 |
| 2000-08-21 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2000-08-18 | 786 | 790 | 786 | 790 | 9,000 | 790 |
| 2000-08-17 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2000-08-16 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 2000-08-14 | 805 | 810 | 805 | 810 | 4,000 | 810 |
| 2000-08-10 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-08-08 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 2000-08-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-08-04 | 780 | 780 | 750 | 775 | 14,000 | 775 |
| 2000-08-03 | 815 | 815 | 795 | 800 | 14,000 | 800 |
| 2000-08-02 | 795 | 810 | 795 | 810 | 2,000 | 810 |
| 2000-08-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-07-31 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2000-07-28 | 830 | 830 | 790 | 810 | 15,000 | 810 |
| 2000-07-27 | 850 | 850 | 830 | 850 | 5,000 | 850 |
| 2000-07-25 | 800 | 880 | 800 | 880 | 4,000 | 880 |
| 2000-07-24 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 2000-07-21 | 800 | 810 | 790 | 810 | 13,000 | 810 |
| 2000-07-19 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2000-07-18 | 895 | 895 | 880 | 880 | 2,000 | 880 |
| 2000-07-17 | 880 | 890 | 880 | 880 | 22,000 | 880 |
| 2000-07-14 | 905 | 905 | 885 | 890 | 7,000 | 890 |
| 2000-07-13 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 2000-07-12 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-07-10 | 900 | 900 | 870 | 890 | 6,000 | 890 |
| 2000-07-07 | 900 | 910 | 880 | 880 | 7,000 | 880 |
| 2000-07-06 | 890 | 930 | 890 | 910 | 4,000 | 910 |
| 2000-07-05 | 935 | 935 | 900 | 900 | 13,000 | 900 |
| 2000-07-04 | 890 | 925 | 890 | 900 | 16,000 | 900 |
| 2000-07-03 | 810 | 860 | 800 | 860 | 18,000 | 860 |
| 2000-06-30 | 765 | 800 | 765 | 800 | 28,000 | 800 |
| 2000-06-29 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2000-06-26 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2000-06-23 | 770 | 810 | 770 | 800 | 4,000 | 800 |
| 2000-06-22 | 870 | 870 | 800 | 800 | 9,000 | 800 |
| 2000-06-20 | 915 | 915 | 890 | 890 | 8,000 | 890 |
| 2000-06-19 | 900 | 910 | 895 | 900 | 7,000 | 900 |
| 2000-06-16 | 915 | 915 | 890 | 910 | 30,000 | 910 |
| 2000-06-15 | 880 | 910 | 880 | 900 | 8,000 | 900 |
| 2000-06-14 | 980 | 980 | 890 | 900 | 34,000 | 900 |
| 2000-06-13 | 890 | 1,020 | 890 | 965 | 48,000 | 965 |
| 2000-06-12 | 805 | 900 | 805 | 880 | 12,000 | 880 |
| 2000-06-09 | 700 | 800 | 700 | 800 | 26,000 | 800 |
| 2000-06-08 | 665 | 700 | 655 | 700 | 18,000 | 700 |
| 2000-06-07 | 670 | 670 | 655 | 655 | 6,000 | 655 |
| 2000-06-06 | 655 | 670 | 655 | 665 | 18,000 | 665 |
| 2000-06-05 | 670 | 670 | 655 | 655 | 3,000 | 655 |
| 2000-06-02 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2000-06-01 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 2000-05-31 | 655 | 660 | 655 | 655 | 6,000 | 655 |
| 2000-05-29 | 660 | 670 | 655 | 655 | 19,000 | 655 |
| 2000-05-26 | 670 | 670 | 660 | 660 | 15,000 | 660 |
| 2000-05-25 | 700 | 700 | 665 | 670 | 10,000 | 670 |
| 2000-05-24 | 650 | 660 | 645 | 660 | 18,000 | 660 |
| 2000-05-23 | 655 | 670 | 655 | 670 | 3,000 | 670 |
| 2000-05-22 | 670 | 680 | 660 | 660 | 7,000 | 660 |
| 2000-05-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-05-18 | 700 | 700 | 695 | 695 | 8,000 | 695 |
| 2000-05-17 | 700 | 705 | 700 | 700 | 17,000 | 700 |
| 2000-05-15 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-05-12 | 705 | 710 | 700 | 700 | 8,000 | 700 |
| 2000-05-11 | 720 | 720 | 710 | 715 | 9,000 | 715 |
| 2000-05-09 | 700 | 720 | 700 | 720 | 3,000 | 720 |
| 2000-05-08 | 710 | 715 | 700 | 700 | 8,000 | 700 |
| 2000-05-02 | 715 | 720 | 715 | 720 | 4,000 | 720 |
| 2000-05-01 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-04-28 | 700 | 730 | 700 | 720 | 13,000 | 720 |
| 2000-04-27 | 730 | 770 | 730 | 730 | 25,000 | 730 |
| 2000-04-26 | 690 | 720 | 690 | 720 | 9,000 | 720 |
| 2000-04-25 | 675 | 685 | 675 | 685 | 10,000 | 685 |
| 2000-04-24 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 2000-04-21 | 675 | 680 | 675 | 680 | 8,000 | 680 |
| 2000-04-20 | 705 | 705 | 650 | 670 | 21,000 | 670 |
| 2000-04-19 | 700 | 700 | 695 | 700 | 10,000 | 700 |
| 2000-04-18 | 685 | 690 | 685 | 690 | 2,000 | 690 |
| 2000-04-17 | 690 | 690 | 640 | 670 | 45,000 | 670 |
| 2000-04-14 | 700 | 710 | 700 | 705 | 18,000 | 705 |
| 2000-04-13 | 760 | 765 | 720 | 720 | 22,000 | 720 |
| 2000-04-12 | 765 | 775 | 765 | 765 | 4,000 | 765 |
| 2000-04-11 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2000-04-10 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2000-04-07 | 820 | 820 | 760 | 790 | 37,000 | 790 |
| 2000-04-06 | 830 | 840 | 830 | 830 | 12,000 | 830 |
| 2000-04-05 | 850 | 850 | 835 | 840 | 9,000 | 840 |
| 2000-04-04 | 855 | 855 | 845 | 855 | 56,000 | 855 |
| 2000-04-03 | 880 | 885 | 860 | 860 | 13,000 | 860 |
| 2000-03-31 | 900 | 900 | 880 | 880 | 2,000 | 880 |
| 2000-03-30 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2000-03-29 | 880 | 880 | 850 | 850 | 8,000 | 850 |
| 2000-03-28 | 890 | 890 | 880 | 890 | 4,000 | 890 |
| 2000-03-27 | 912 | 912 | 890 | 890 | 5,000 | 890 |
| 2000-03-24 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2000-03-23 | 810 | 850 | 800 | 840 | 19,000 | 840 |
| 2000-03-22 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-03-21 | 800 | 800 | 790 | 792 | 3,000 | 792 |
| 2000-03-17 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 2000-03-16 | 782 | 799 | 782 | 782 | 6,000 | 782 |
| 2000-03-15 | 780 | 800 | 780 | 800 | 8,000 | 800 |
| 2000-03-14 | 780 | 800 | 780 | 782 | 7,000 | 782 |
| 2000-03-13 | 773 | 790 | 773 | 790 | 6,000 | 790 |
| 2000-03-10 | 780 | 780 | 773 | 773 | 6,000 | 773 |
| 2000-03-09 | 770 | 771 | 770 | 771 | 7,000 | 771 |
| 2000-03-08 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 2000-03-07 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 2000-03-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-03-03 | 780 | 780 | 770 | 770 | 10,000 | 770 |
| 2000-03-02 | 762 | 765 | 762 | 765 | 4,000 | 765 |
| 2000-03-01 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-02-29 | 788 | 800 | 781 | 781 | 12,000 | 781 |
| 2000-02-28 | 811 | 811 | 750 | 790 | 15,000 | 790 |
| 2000-02-25 | 799 | 810 | 799 | 810 | 6,000 | 810 |
| 2000-02-24 | 760 | 760 | 742 | 743 | 7,000 | 743 |
| 2000-02-23 | 790 | 790 | 760 | 761 | 7,000 | 761 |
| 2000-02-22 | 800 | 810 | 800 | 800 | 9,000 | 800 |
| 2000-02-21 | 800 | 800 | 760 | 800 | 14,000 | 800 |
| 2000-02-18 | 906 | 906 | 850 | 850 | 4,000 | 850 |
| 2000-02-17 | 911 | 950 | 908 | 908 | 29,000 | 908 |
| 2000-02-16 | 910 | 910 | 900 | 910 | 24,000 | 910 |
| 2000-02-15 | 716 | 810 | 716 | 810 | 16,000 | 810 |
| 2000-02-14 | 685 | 720 | 685 | 710 | 9,000 | 710 |
| 2000-02-10 | 660 | 685 | 640 | 685 | 4,000 | 685 |
| 2000-02-09 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2000-02-08 | 666 | 666 | 650 | 660 | 15,000 | 660 |
| 2000-02-07 | 652 | 652 | 620 | 620 | 19,000 | 620 |
| 2000-02-04 | 640 | 650 | 630 | 650 | 11,000 | 650 |
| 2000-02-03 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2000-02-02 | 630 | 630 | 600 | 603 | 13,000 | 603 |
| 2000-02-01 | 641 | 641 | 630 | 630 | 25,000 | 630 |
| 2000-01-28 | 630 | 635 | 630 | 630 | 3,000 | 630 |
| 2000-01-27 | 630 | 630 | 620 | 630 | 14,000 | 630 |
| 2000-01-26 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2000-01-25 | 640 | 640 | 621 | 630 | 10,000 | 630 |
| 2000-01-24 | 670 | 670 | 640 | 640 | 10,000 | 640 |
| 2000-01-21 | 660 | 662 | 660 | 662 | 2,000 | 662 |
| 2000-01-20 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 2000-01-19 | 670 | 670 | 662 | 670 | 12,000 | 670 |
| 2000-01-18 | 670 | 670 | 662 | 670 | 20,000 | 670 |
| 2000-01-17 | 655 | 670 | 651 | 670 | 13,000 | 670 |
| 2000-01-14 | 650 | 651 | 650 | 650 | 11,000 | 650 |
| 2000-01-13 | 640 | 649 | 631 | 649 | 7,000 | 649 |
| 2000-01-12 | 611 | 635 | 611 | 635 | 4,000 | 635 |
| 2000-01-11 | 630 | 632 | 610 | 610 | 7,000 | 610 |
| 2000-01-07 | 610 | 635 | 610 | 610 | 8,000 | 610 |
| 2000-01-06 | 605 | 610 | 600 | 610 | 12,000 | 610 |
| 2000-01-05 | 606 | 620 | 600 | 606 | 19,000 | 606 |
| 2000-01-04 | 600 | 601 | 600 | 601 | 6,000 | 601 |
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
