7578 (株)ニチリョク の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 350 | 355 | 340 | 355 | 12,000 | 355 |
| 2003-12-25 | 340 | 345 | 340 | 345 | 11,000 | 345 |
| 2003-12-24 | 343 | 345 | 341 | 341 | 20,000 | 341 |
| 2003-12-22 | 345 | 350 | 345 | 345 | 23,000 | 345 |
| 2003-12-19 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2003-12-18 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 2003-12-17 | 340 | 350 | 340 | 350 | 36,000 | 350 |
| 2003-12-16 | 355 | 360 | 342 | 345 | 19,000 | 345 |
| 2003-12-15 | 358 | 360 | 355 | 360 | 23,000 | 360 |
| 2003-12-12 | 340 | 360 | 340 | 355 | 36,000 | 355 |
| 2003-12-11 | 345 | 356 | 340 | 340 | 4,000 | 340 |
| 2003-12-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-12-09 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2003-12-08 | 340 | 345 | 340 | 342 | 6,000 | 342 |
| 2003-12-05 | 347 | 351 | 345 | 345 | 10,000 | 345 |
| 2003-12-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-12-02 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-12-01 | 354 | 354 | 346 | 350 | 8,000 | 350 |
| 2003-11-28 | 354 | 355 | 350 | 350 | 5,000 | 350 |
| 2003-11-26 | 340 | 350 | 340 | 345 | 10,000 | 345 |
| 2003-11-25 | 340 | 345 | 337 | 340 | 12,000 | 340 |
| 2003-11-21 | 345 | 345 | 330 | 340 | 9,000 | 340 |
| 2003-11-20 | 340 | 345 | 340 | 340 | 3,000 | 340 |
| 2003-11-18 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2003-11-17 | 348 | 348 | 340 | 345 | 4,000 | 345 |
| 2003-11-14 | 349 | 355 | 349 | 350 | 8,000 | 350 |
| 2003-11-13 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2003-11-12 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 2003-11-11 | 355 | 356 | 350 | 350 | 5,000 | 350 |
| 2003-11-10 | 360 | 361 | 360 | 361 | 3,000 | 361 |
| 2003-11-07 | 375 | 375 | 361 | 363 | 11,000 | 363 |
| 2003-11-06 | 335 | 410 | 335 | 370 | 61,000 | 370 |
| 2003-11-05 | 342 | 345 | 340 | 340 | 13,000 | 340 |
| 2003-11-04 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2003-10-30 | 340 | 350 | 340 | 345 | 7,000 | 345 |
| 2003-10-29 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 2003-10-28 | 345 | 350 | 340 | 345 | 5,000 | 345 |
| 2003-10-27 | 350 | 355 | 345 | 350 | 5,000 | 350 |
| 2003-10-24 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 2003-10-23 | 345 | 345 | 340 | 340 | 8,000 | 340 |
| 2003-10-21 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2003-10-20 | 341 | 348 | 340 | 345 | 43,000 | 345 |
| 2003-10-17 | 341 | 345 | 340 | 344 | 35,000 | 344 |
| 2003-10-16 | 340 | 350 | 340 | 345 | 9,000 | 345 |
| 2003-10-14 | 344 | 350 | 342 | 345 | 37,000 | 345 |
| 2003-10-10 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2003-10-09 | 345 | 345 | 342 | 345 | 4,000 | 345 |
| 2003-10-08 | 340 | 342 | 340 | 342 | 10,000 | 342 |
| 2003-10-07 | 340 | 342 | 340 | 342 | 7,000 | 342 |
| 2003-10-03 | 335 | 340 | 335 | 340 | 10,000 | 340 |
| 2003-10-02 | 345 | 345 | 335 | 340 | 10,000 | 340 |
| 2003-10-01 | 345 | 345 | 339 | 339 | 2,000 | 339 |
| 2003-09-30 | 340 | 341 | 335 | 335 | 4,000 | 335 |
| 2003-09-29 | 340 | 346 | 340 | 345 | 4,000 | 345 |
| 2003-09-26 | 350 | 350 | 345 | 345 | 16,000 | 345 |
| 2003-09-25 | 345 | 350 | 345 | 345 | 8,000 | 345 |
| 2003-09-24 | 329 | 340 | 329 | 340 | 21,000 | 340 |
| 2003-09-22 | 330 | 335 | 330 | 330 | 10,000 | 330 |
| 2003-09-19 | 325 | 335 | 325 | 330 | 15,000 | 330 |
| 2003-09-18 | 325 | 330 | 325 | 330 | 22,000 | 330 |
| 2003-09-17 | 330 | 330 | 310 | 325 | 16,000 | 325 |
| 2003-09-16 | 312 | 312 | 310 | 310 | 7,000 | 310 |
| 2003-09-12 | 310 | 312 | 310 | 310 | 7,000 | 310 |
| 2003-09-11 | 310 | 310 | 308 | 310 | 7,000 | 310 |
| 2003-09-10 | 310 | 310 | 307 | 308 | 12,000 | 308 |
| 2003-09-09 | 309 | 310 | 305 | 307 | 8,000 | 307 |
| 2003-09-08 | 310 | 310 | 307 | 307 | 8,000 | 307 |
| 2003-09-05 | 307 | 308 | 307 | 308 | 5,000 | 308 |
| 2003-09-04 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2003-09-03 | 305 | 307 | 305 | 307 | 3,000 | 307 |
| 2003-09-02 | 300 | 304 | 300 | 304 | 8,000 | 304 |
| 2003-09-01 | 300 | 305 | 300 | 300 | 6,000 | 300 |
| 2003-08-29 | 296 | 299 | 296 | 299 | 7,000 | 299 |
| 2003-08-28 | 300 | 300 | 296 | 299 | 8,000 | 299 |
| 2003-08-27 | 295 | 299 | 295 | 299 | 3,000 | 299 |
| 2003-08-26 | 295 | 296 | 295 | 296 | 4,000 | 296 |
| 2003-08-25 | 297 | 298 | 295 | 295 | 4,000 | 295 |
| 2003-08-22 | 301 | 301 | 296 | 296 | 11,000 | 296 |
| 2003-08-21 | 299 | 300 | 299 | 300 | 9,000 | 300 |
| 2003-08-20 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-08-19 | 295 | 300 | 295 | 296 | 11,000 | 296 |
| 2003-08-15 | 295 | 300 | 295 | 295 | 10,000 | 295 |
| 2003-08-13 | 285 | 290 | 282 | 290 | 13,000 | 290 |
| 2003-08-12 | 290 | 292 | 290 | 290 | 10,000 | 290 |
| 2003-08-11 | 294 | 295 | 290 | 293 | 5,000 | 293 |
| 2003-08-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-08-07 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 2003-08-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-08-05 | 290 | 290 | 282 | 286 | 13,000 | 286 |
| 2003-08-04 | 279 | 290 | 279 | 290 | 17,000 | 290 |
| 2003-08-01 | 281 | 285 | 278 | 280 | 63,000 | 280 |
| 2003-07-31 | 305 | 305 | 280 | 285 | 12,000 | 285 |
| 2003-07-30 | 308 | 310 | 290 | 291 | 62,000 | 291 |
| 2003-07-29 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2003-07-28 | 310 | 315 | 310 | 310 | 8,000 | 310 |
| 2003-07-25 | 310 | 310 | 303 | 305 | 13,000 | 305 |
| 2003-07-24 | 310 | 315 | 305 | 310 | 9,000 | 310 |
| 2003-07-23 | 305 | 310 | 302 | 302 | 11,000 | 302 |
| 2003-07-22 | 313 | 313 | 305 | 310 | 9,000 | 310 |
| 2003-07-18 | 310 | 316 | 310 | 315 | 6,000 | 315 |
| 2003-07-17 | 320 | 325 | 315 | 316 | 16,000 | 316 |
| 2003-07-16 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2003-07-15 | 325 | 330 | 325 | 325 | 5,000 | 325 |
| 2003-07-14 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2003-07-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-07-10 | 325 | 330 | 320 | 325 | 6,000 | 325 |
| 2003-07-08 | 325 | 330 | 320 | 325 | 8,000 | 325 |
| 2003-07-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-04 | 325 | 335 | 325 | 335 | 3,000 | 335 |
| 2003-07-03 | 315 | 325 | 310 | 325 | 17,000 | 325 |
| 2003-07-02 | 310 | 316 | 305 | 314 | 14,000 | 314 |
| 2003-07-01 | 306 | 307 | 304 | 304 | 9,000 | 304 |
| 2003-06-30 | 310 | 310 | 307 | 307 | 35,000 | 307 |
| 2003-06-27 | 305 | 310 | 305 | 310 | 18,000 | 310 |
| 2003-06-26 | 308 | 310 | 305 | 307 | 7,000 | 307 |
| 2003-06-25 | 300 | 310 | 300 | 305 | 4,000 | 305 |
| 2003-06-24 | 308 | 315 | 300 | 310 | 18,000 | 310 |
| 2003-06-23 | 305 | 310 | 305 | 310 | 14,000 | 310 |
| 2003-06-20 | 300 | 300 | 295 | 300 | 12,000 | 300 |
| 2003-06-19 | 290 | 295 | 287 | 292 | 11,000 | 292 |
| 2003-06-18 | 285 | 290 | 285 | 286 | 16,000 | 286 |
| 2003-06-17 | 280 | 290 | 280 | 290 | 2,000 | 290 |
| 2003-06-16 | 285 | 285 | 275 | 276 | 6,000 | 276 |
| 2003-06-12 | 285 | 286 | 276 | 276 | 36,000 | 276 |
| 2003-06-11 | 284 | 290 | 284 | 285 | 8,000 | 285 |
| 2003-06-10 | 281 | 285 | 280 | 280 | 8,000 | 280 |
| 2003-06-09 | 280 | 282 | 277 | 280 | 14,000 | 280 |
| 2003-06-06 | 280 | 284 | 280 | 281 | 6,000 | 281 |
| 2003-06-05 | 285 | 285 | 280 | 285 | 6,000 | 285 |
| 2003-06-02 | 286 | 286 | 280 | 285 | 5,000 | 285 |
| 2003-05-30 | 286 | 286 | 285 | 286 | 3,000 | 286 |
| 2003-05-29 | 281 | 285 | 281 | 285 | 3,000 | 285 |
| 2003-05-28 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2003-05-27 | 290 | 290 | 285 | 286 | 7,000 | 286 |
| 2003-05-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-05-23 | 275 | 285 | 275 | 279 | 16,000 | 279 |
| 2003-05-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-05-20 | 277 | 278 | 275 | 275 | 14,000 | 275 |
| 2003-05-19 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-05-16 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-05-15 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2003-05-14 | 280 | 282 | 278 | 282 | 7,000 | 282 |
| 2003-05-12 | 278 | 280 | 277 | 280 | 4,000 | 280 |
| 2003-05-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-05-07 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-05-02 | 275 | 280 | 275 | 275 | 8,000 | 275 |
| 2003-05-01 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-04-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-04-23 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2003-04-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-04-21 | 290 | 290 | 285 | 290 | 4,000 | 290 |
| 2003-04-18 | 275 | 290 | 275 | 290 | 7,000 | 290 |
| 2003-04-17 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-04-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-04-11 | 290 | 290 | 275 | 275 | 3,000 | 275 |
| 2003-04-10 | 275 | 275 | 270 | 275 | 4,000 | 275 |
| 2003-04-09 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-04-08 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-04-07 | 265 | 270 | 265 | 265 | 13,000 | 265 |
| 2003-04-04 | 265 | 270 | 265 | 265 | 4,000 | 265 |
| 2003-04-03 | 265 | 280 | 265 | 270 | 4,000 | 270 |
| 2003-04-02 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2003-04-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-03-31 | 285 | 285 | 255 | 260 | 16,000 | 260 |
| 2003-03-28 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2003-03-25 | 320 | 320 | 312 | 315 | 16,000 | 315 |
| 2003-03-24 | 315 | 325 | 315 | 325 | 6,000 | 325 |
| 2003-03-20 | 310 | 315 | 310 | 310 | 5,000 | 310 |
| 2003-03-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-03-18 | 295 | 310 | 295 | 305 | 4,000 | 305 |
| 2003-03-17 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2003-03-14 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2003-03-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-03-12 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2003-03-10 | 310 | 310 | 305 | 305 | 12,000 | 305 |
| 2003-03-07 | 310 | 313 | 310 | 310 | 8,000 | 310 |
| 2003-03-06 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2003-02-28 | 310 | 310 | 309 | 310 | 4,000 | 310 |
| 2003-02-27 | 310 | 315 | 310 | 313 | 19,000 | 313 |
| 2003-02-26 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-02-25 | 320 | 320 | 311 | 311 | 4,000 | 311 |
| 2003-02-24 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-02-21 | 309 | 310 | 309 | 310 | 7,000 | 310 |
| 2003-02-20 | 305 | 310 | 305 | 310 | 8,000 | 310 |
| 2003-02-19 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-02-18 | 305 | 310 | 305 | 310 | 9,000 | 310 |
| 2003-02-17 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2003-02-14 | 305 | 310 | 305 | 310 | 14,000 | 310 |
| 2003-02-13 | 300 | 305 | 300 | 305 | 13,000 | 305 |
| 2003-02-12 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-02-10 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-02-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-02-04 | 295 | 300 | 295 | 295 | 2,000 | 295 |
| 2003-02-03 | 295 | 300 | 295 | 300 | 14,000 | 300 |
| 2003-01-31 | 290 | 295 | 290 | 290 | 14,000 | 290 |
| 2003-01-30 | 294 | 294 | 285 | 285 | 4,000 | 285 |
| 2003-01-24 | 290 | 300 | 287 | 293 | 4,000 | 293 |
| 2003-01-22 | 292 | 300 | 292 | 300 | 4,000 | 300 |
| 2003-01-17 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2003-01-14 | 289 | 290 | 285 | 285 | 8,000 | 285 |
| 2003-01-10 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-01-09 | 280 | 290 | 280 | 290 | 5,000 | 290 |
| 2003-01-08 | 265 | 270 | 260 | 270 | 6,000 | 270 |
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