7578 (株)ニチリョク の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 2001-12-27 | 315 | 341 | 315 | 341 | 7,000 | 341 |
| 2001-12-26 | 315 | 325 | 310 | 320 | 9,000 | 320 |
| 2001-12-25 | 330 | 340 | 315 | 320 | 40,000 | 320 |
| 2001-12-21 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2001-12-20 | 330 | 335 | 330 | 335 | 9,000 | 335 |
| 2001-12-19 | 333 | 335 | 330 | 330 | 13,000 | 330 |
| 2001-12-18 | 350 | 350 | 330 | 330 | 4,000 | 330 |
| 2001-12-17 | 340 | 350 | 340 | 350 | 12,000 | 350 |
| 2001-12-14 | 354 | 355 | 345 | 355 | 19,000 | 355 |
| 2001-12-13 | 350 | 355 | 350 | 355 | 5,000 | 355 |
| 2001-12-12 | 350 | 370 | 345 | 355 | 8,000 | 355 |
| 2001-12-11 | 380 | 395 | 360 | 360 | 16,000 | 360 |
| 2001-12-10 | 390 | 400 | 375 | 390 | 18,000 | 390 |
| 2001-12-07 | 400 | 400 | 390 | 395 | 7,000 | 395 |
| 2001-12-06 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 2001-12-05 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2001-12-04 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2001-11-30 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 2001-11-29 | 410 | 415 | 410 | 410 | 12,000 | 410 |
| 2001-11-28 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 2001-11-27 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2001-11-26 | 410 | 420 | 410 | 415 | 5,000 | 415 |
| 2001-11-22 | 425 | 425 | 410 | 415 | 4,000 | 415 |
| 2001-11-21 | 400 | 425 | 400 | 415 | 14,000 | 415 |
| 2001-11-20 | 420 | 430 | 400 | 400 | 10,000 | 400 |
| 2001-11-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-11-15 | 435 | 437 | 431 | 437 | 3,000 | 437 |
| 2001-11-14 | 440 | 440 | 439 | 439 | 6,000 | 439 |
| 2001-11-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-11-09 | 450 | 450 | 440 | 441 | 6,000 | 441 |
| 2001-11-08 | 430 | 465 | 430 | 450 | 14,000 | 450 |
| 2001-11-07 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-11-06 | 468 | 468 | 460 | 465 | 4,000 | 465 |
| 2001-11-05 | 470 | 480 | 465 | 468 | 6,000 | 468 |
| 2001-11-02 | 480 | 485 | 475 | 480 | 4,000 | 480 |
| 2001-11-01 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2001-10-31 | 490 | 495 | 490 | 495 | 7,000 | 495 |
| 2001-10-30 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-10-29 | 505 | 510 | 500 | 505 | 14,000 | 505 |
| 2001-10-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-10-25 | 500 | 505 | 495 | 505 | 5,000 | 505 |
| 2001-10-24 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2001-10-23 | 505 | 505 | 485 | 485 | 11,000 | 485 |
| 2001-10-22 | 505 | 515 | 505 | 510 | 5,000 | 510 |
| 2001-10-19 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-10-17 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2001-10-16 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-10-15 | 525 | 525 | 515 | 515 | 2,000 | 515 |
| 2001-10-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-10-11 | 504 | 505 | 500 | 500 | 5,000 | 500 |
| 2001-10-03 | 505 | 505 | 495 | 495 | 2,000 | 495 |
| 2001-10-02 | 495 | 500 | 495 | 495 | 5,000 | 495 |
| 2001-10-01 | 511 | 511 | 490 | 510 | 5,000 | 510 |
| 2001-09-28 | 510 | 514 | 510 | 511 | 4,000 | 511 |
| 2001-09-27 | 510 | 510 | 500 | 505 | 9,000 | 505 |
| 2001-09-25 | 525 | 525 | 510 | 510 | 8,000 | 510 |
| 2001-09-21 | 535 | 540 | 510 | 510 | 18,000 | 510 |
| 2001-09-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-09-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-09-12 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-09-11 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2001-09-10 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2001-09-07 | 590 | 615 | 590 | 615 | 5,000 | 615 |
| 2001-09-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-09-05 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 2001-09-04 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-09-03 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 2001-08-30 | 595 | 605 | 595 | 600 | 5,000 | 600 |
| 2001-08-29 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2001-08-28 | 600 | 610 | 600 | 600 | 8,000 | 600 |
| 2001-08-27 | 610 | 610 | 600 | 610 | 8,000 | 610 |
| 2001-08-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-08-23 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-08-22 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2001-08-21 | 600 | 609 | 590 | 595 | 21,000 | 595 |
| 2001-08-20 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2001-08-17 | 595 | 595 | 591 | 591 | 5,000 | 591 |
| 2001-08-15 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2001-08-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-08-09 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2001-08-08 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-08-07 | 575 | 580 | 575 | 580 | 10,000 | 580 |
| 2001-08-06 | 580 | 580 | 575 | 575 | 5,000 | 575 |
| 2001-08-02 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 2001-07-27 | 560 | 565 | 545 | 559 | 26,000 | 559 |
| 2001-07-26 | 565 | 570 | 565 | 570 | 5,000 | 570 |
| 2001-07-25 | 555 | 565 | 555 | 565 | 8,000 | 565 |
| 2001-07-24 | 546 | 550 | 546 | 550 | 6,000 | 550 |
| 2001-07-23 | 555 | 555 | 550 | 550 | 12,000 | 550 |
| 2001-07-19 | 560 | 570 | 550 | 550 | 25,000 | 550 |
| 2001-07-18 | 575 | 575 | 570 | 570 | 7,000 | 570 |
| 2001-07-16 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2001-07-13 | 590 | 590 | 575 | 580 | 21,000 | 580 |
| 2001-07-11 | 585 | 590 | 580 | 590 | 6,000 | 590 |
| 2001-07-10 | 585 | 585 | 576 | 585 | 17,000 | 585 |
| 2001-07-09 | 595 | 595 | 585 | 585 | 20,000 | 585 |
| 2001-07-06 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 2001-07-05 | 600 | 600 | 595 | 600 | 40,000 | 600 |
| 2001-07-04 | 615 | 620 | 600 | 605 | 10,000 | 605 |
| 2001-07-03 | 617 | 630 | 617 | 620 | 8,000 | 620 |
| 2001-07-02 | 620 | 625 | 620 | 620 | 13,000 | 620 |
| 2001-06-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-06-28 | 615 | 625 | 610 | 620 | 8,000 | 620 |
| 2001-06-27 | 605 | 620 | 605 | 615 | 3,000 | 615 |
| 2001-06-26 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2001-06-25 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2001-06-22 | 620 | 620 | 600 | 615 | 13,000 | 615 |
| 2001-06-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-06-20 | 615 | 620 | 601 | 601 | 7,000 | 601 |
| 2001-06-19 | 640 | 640 | 620 | 620 | 8,000 | 620 |
| 2001-06-18 | 650 | 650 | 645 | 645 | 6,000 | 645 |
| 2001-06-15 | 670 | 670 | 665 | 665 | 5,000 | 665 |
| 2001-06-11 | 675 | 680 | 666 | 675 | 10,000 | 675 |
| 2001-06-08 | 690 | 690 | 680 | 685 | 11,000 | 685 |
| 2001-06-07 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2001-06-06 | 690 | 700 | 690 | 695 | 9,000 | 695 |
| 2001-06-05 | 676 | 690 | 676 | 690 | 6,000 | 690 |
| 2001-06-04 | 675 | 680 | 675 | 680 | 12,000 | 680 |
| 2001-06-01 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 2001-05-31 | 675 | 675 | 670 | 670 | 4,000 | 670 |
| 2001-05-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-05-28 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 2001-05-25 | 680 | 685 | 670 | 675 | 18,000 | 675 |
| 2001-05-24 | 665 | 670 | 665 | 665 | 9,000 | 665 |
| 2001-05-23 | 670 | 670 | 665 | 670 | 3,000 | 670 |
| 2001-05-22 | 685 | 685 | 670 | 670 | 3,000 | 670 |
| 2001-05-18 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2001-05-17 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 2001-05-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-05-11 | 660 | 670 | 660 | 665 | 9,000 | 665 |
| 2001-05-10 | 650 | 660 | 645 | 655 | 19,000 | 655 |
| 2001-05-09 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2001-05-08 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 2001-05-07 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-05-02 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-05-01 | 700 | 700 | 685 | 685 | 2,000 | 685 |
| 2001-04-26 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2001-04-25 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 2001-04-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-04-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-04-18 | 685 | 685 | 660 | 660 | 2,000 | 660 |
| 2001-04-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-04-12 | 665 | 670 | 665 | 670 | 4,000 | 670 |
| 2001-04-11 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-04-09 | 700 | 700 | 670 | 680 | 7,000 | 680 |
| 2001-04-06 | 660 | 780 | 655 | 740 | 29,000 | 740 |
| 2001-04-05 | 625 | 655 | 600 | 655 | 28,000 | 655 |
| 2001-04-04 | 595 | 615 | 595 | 615 | 6,000 | 615 |
| 2001-04-03 | 605 | 610 | 575 | 595 | 21,000 | 595 |
| 2001-04-02 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-03-29 | 625 | 630 | 620 | 630 | 6,000 | 630 |
| 2001-03-28 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2001-03-27 | 640 | 650 | 630 | 640 | 7,000 | 640 |
| 2001-03-26 | 625 | 660 | 620 | 660 | 6,000 | 660 |
| 2001-03-23 | 630 | 630 | 620 | 620 | 7,000 | 620 |
| 2001-03-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-03-14 | 610 | 610 | 605 | 610 | 10,000 | 610 |
| 2001-03-13 | 610 | 615 | 600 | 600 | 14,000 | 600 |
| 2001-03-09 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2001-03-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-03-07 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2001-03-06 | 615 | 619 | 615 | 619 | 2,000 | 619 |
| 2001-03-05 | 630 | 630 | 615 | 615 | 4,000 | 615 |
| 2001-03-02 | 635 | 640 | 615 | 615 | 6,000 | 615 |
| 2001-02-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-02-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-02-23 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-02-22 | 660 | 660 | 640 | 640 | 4,000 | 640 |
| 2001-02-21 | 660 | 660 | 650 | 660 | 3,000 | 660 |
| 2001-02-16 | 670 | 670 | 645 | 655 | 11,000 | 655 |
| 2001-02-15 | 665 | 675 | 656 | 656 | 3,000 | 656 |
| 2001-02-14 | 690 | 700 | 670 | 670 | 28,000 | 670 |
| 2001-02-13 | 710 | 710 | 685 | 690 | 13,000 | 690 |
| 2001-02-09 | 695 | 710 | 695 | 710 | 2,000 | 710 |
| 2001-02-08 | 710 | 720 | 700 | 700 | 7,000 | 700 |
| 2001-02-07 | 735 | 735 | 710 | 710 | 4,000 | 710 |
| 2001-02-06 | 691 | 720 | 691 | 720 | 7,000 | 720 |
| 2001-02-05 | 625 | 700 | 625 | 700 | 18,000 | 700 |
| 2001-02-02 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 2001-01-31 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2001-01-30 | 595 | 610 | 595 | 610 | 4,000 | 610 |
| 2001-01-29 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-01-26 | 595 | 600 | 590 | 600 | 3,000 | 600 |
| 2001-01-25 | 605 | 614 | 605 | 610 | 6,000 | 610 |
| 2001-01-24 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-01-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-01-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-01-15 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2001-01-12 | 600 | 620 | 600 | 600 | 5,000 | 600 |
| 2001-01-11 | 625 | 625 | 610 | 610 | 5,000 | 610 |
| 2001-01-10 | 615 | 615 | 600 | 615 | 4,000 | 615 |
| 2001-01-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-01-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-01-04 | 605 | 605 | 600 | 600 | 3,000 | 600 |
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