7578 (株)ニチリョクの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	418	419	418	418	14,000	418
2004-12-29	410	418	410	418	21,000	418
2004-12-28	403	410	403	408	20,000	408
2004-12-27	402	403	402	403	6,000	403
2004-12-24	405	407	401	402	52,000	402
2004-12-22	410	410	405	405	29,000	405
2004-12-21	405	410	404	410	55,000	410
2004-12-20	405	406	405	405	21,000	405
2004-12-17	406	409	405	406	12,000	406
2004-12-16	405	407	404	405	12,000	405
2004-12-15	403	407	403	407	28,000	407
2004-12-14	405	407	403	404	45,000	404
2004-12-13	408	409	400	405	33,000	405
2004-12-10	406	425	405	416	181,000	416
2004-12-09	406	406	403	403	29,000	403
2004-12-08	405	406	404	405	7,000	405
2004-12-07	404	405	404	404	19,000	404
2004-12-06	405	405	403	404	32,000	404
2004-12-03	405	406	403	405	11,000	405
2004-12-02	406	406	404	404	19,000	404
2004-12-01	406	406	405	405	12,000	405
2004-11-30	406	406	404	405	15,000	405
2004-11-29	405	406	405	405	23,000	405
2004-11-26	405	405	405	405	9,000	405
2004-11-25	405	406	405	406	35,000	406
2004-11-24	405	405	403	403	4,000	403
2004-11-19	403	403	402	402	3,000	402
2004-11-18	405	406	405	405	4,000	405
2004-11-17	403	403	400	402	4,000	402
2004-11-16	402	402	402	402	3,000	402
2004-11-15	402	403	402	403	3,000	403
2004-11-12	403	404	403	403	8,000	403
2004-11-10	408	408	402	406	10,000	406
2004-11-09	408	410	408	410	3,000	410
2004-11-08	410	410	410	410	5,000	410
2004-11-05	410	410	408	410	14,000	410
2004-11-04	406	408	406	407	10,000	407
2004-10-29	404	405	400	402	17,000	402
2004-10-28	404	405	404	405	4,000	405
2004-10-27	404	405	404	405	2,000	405
2004-10-25	404	405	404	404	3,000	404
2004-10-22	404	405	404	405	2,000	405
2004-10-20	408	408	405	405	2,000	405
2004-10-19	405	405	405	405	2,000	405
2004-10-18	408	408	405	405	6,000	405
2004-10-15	409	409	409	409	2,000	409
2004-10-14	409	410	408	408	8,000	408
2004-10-13	410	410	408	409	4,000	409
2004-10-08	410	411	410	410	11,000	410
2004-10-07	410	411	409	410	28,000	410
2004-10-06	409	410	409	410	9,000	410
2004-10-05	410	410	408	408	10,000	408
2004-10-04	410	412	407	410	32,000	410
2004-10-01	411	416	410	415	264,000	415
2004-09-30	410	410	410	410	5,000	410
2004-09-29	410	412	409	409	12,000	409
2004-09-24	426	426	420	420	3,000	420
2004-09-22	416	426	415	425	10,000	425
2004-09-21	417	425	415	425	15,000	425
2004-09-17	416	417	413	415	5,000	415
2004-09-16	420	420	417	420	14,000	420
2004-09-15	421	421	418	421	6,000	421
2004-09-14	426	426	425	425	23,000	425
2004-09-13	425	426	423	423	42,000	423
2004-09-10	430	430	425	425	26,000	425
2004-09-09	435	435	435	435	2,000	435
2004-09-08	439	440	436	436	4,000	436
2004-09-07	429	436	429	436	8,000	436
2004-09-06	429	430	429	429	4,000	429
2004-09-03	439	439	430	430	9,000	430
2004-09-02	430	440	430	439	5,000	439
2004-09-01	439	441	435	439	11,000	439
2004-08-31	429	430	429	430	6,000	430
2004-08-30	431	431	428	430	10,000	430
2004-08-26	430	436	425	436	14,000	436
2004-08-25	435	435	430	430	4,000	430
2004-08-24	430	430	430	430	10,000	430
2004-08-20	430	431	430	430	15,000	430
2004-08-18	440	441	440	440	11,000	440
2004-08-17	440	440	440	440	1,000	440
2004-08-16	443	443	440	440	4,000	440
2004-08-13	440	440	440	440	2,000	440
2004-08-12	445	446	445	445	4,000	445
2004-08-11	435	445	435	445	9,000	445
2004-08-10	435	445	435	435	13,000	435
2004-08-09	440	440	435	435	3,000	435
2004-08-06	445	445	445	445	1,000	445
2004-08-04	443	443	436	436	8,000	436
2004-08-03	440	445	440	444	7,000	444
2004-07-30	445	446	440	440	3,000	440
2004-07-29	435	445	435	445	2,000	445
2004-07-28	436	436	431	431	2,000	431
2004-07-27	445	451	440	440	18,000	440
2004-07-26	431	440	430	440	29,000	440
2004-07-23	435	436	430	431	16,000	431
2004-07-22	426	430	425	430	5,000	430
2004-07-21	430	430	426	426	2,000	426
2004-07-20	430	430	430	430	2,000	430
2004-07-16	430	430	430	430	4,000	430
2004-07-15	435	435	426	426	3,000	426
2004-07-14	432	432	430	430	4,000	430
2004-07-13	440	440	435	435	4,000	435
2004-07-12	431	440	430	440	13,000	440
2004-07-09	427	430	425	430	8,000	430
2004-07-07	420	430	420	430	3,000	430
2004-07-06	430	430	420	420	11,000	420
2004-07-05	422	434	422	430	49,000	430
2004-07-02	420	420	420	420	1,000	420
2004-07-01	420	420	419	420	21,000	420
2004-06-30	420	420	420	420	2,000	420
2004-06-29	417	420	417	420	12,000	420
2004-06-28	420	420	420	420	3,000	420
2004-06-24	420	420	417	417	8,000	417
2004-06-22	427	428	420	420	6,000	420
2004-06-21	427	428	427	428	8,000	428
2004-06-18	425	427	425	427	3,000	427
2004-06-17	420	420	420	420	1,000	420
2004-06-16	415	419	415	419	4,000	419
2004-06-15	413	416	413	416	2,000	416
2004-06-14	419	419	415	415	5,000	415
2004-06-11	412	415	412	415	4,000	415
2004-06-10	408	408	408	408	3,000	408
2004-06-09	407	407	407	407	1,000	407
2004-06-08	406	406	406	406	2,000	406
2004-06-04	407	410	407	410	2,000	410
2004-06-03	405	406	405	406	5,000	406
2004-06-01	407	407	405	406	7,000	406
2004-05-31	410	410	409	410	4,000	410
2004-05-28	410	410	409	409	2,000	409
2004-05-27	405	405	405	405	1,000	405
2004-05-26	403	403	400	400	21,000	400
2004-05-25	400	401	400	401	9,000	401
2004-05-24	402	403	400	403	13,000	403
2004-05-21	401	408	400	408	4,000	408
2004-05-20	401	401	393	401	11,000	401
2004-05-18	390	391	388	390	8,000	390
2004-05-17	416	416	390	391	8,000	391
2004-05-14	420	420	417	417	9,000	417
2004-05-13	420	420	420	420	1,000	420
2004-05-12	425	425	425	425	2,000	425
2004-05-11	421	422	420	420	4,000	420
2004-05-10	425	426	425	425	4,000	425
2004-05-07	435	435	427	428	5,000	428
2004-05-06	426	435	426	430	5,000	430
2004-04-30	435	435	430	430	5,000	430
2004-04-28	435	436	435	436	7,000	436
2004-04-27	440	440	436	436	8,000	436
2004-04-26	440	440	440	440	1,000	440
2004-04-23	436	436	435	436	5,000	436
2004-04-22	435	440	435	440	5,000	440
2004-04-21	435	440	435	440	4,000	440
2004-04-20	440	440	440	440	5,000	440
2004-04-19	432	440	432	440	3,000	440
2004-04-16	432	435	432	432	3,000	432
2004-04-15	429	435	429	435	14,000	435
2004-04-14	430	432	425	430	12,000	430
2004-04-13	435	437	430	430	25,000	430
2004-04-12	435	436	434	435	13,000	435
2004-04-09	435	435	430	435	11,000	435
2004-04-08	435	438	435	438	4,000	438
2004-04-07	440	440	435	439	11,000	439
2004-04-06	440	440	440	440	1,000	440
2004-04-05	435	440	434	440	13,000	440
2004-04-02	435	435	426	434	6,000	434
2004-04-01	430	430	425	425	2,000	425
2004-03-31	421	425	420	423	5,000	423
2004-03-30	420	425	415	420	19,000	420
2004-03-29	440	440	420	425	21,000	425
2004-03-26	445	447	440	440	10,000	440
2004-03-25	477	480	470	470	32,000	470
2004-03-24	475	479	473	475	18,000	475
2004-03-23	471	495	471	476	26,000	476
2004-03-22	459	470	459	470	30,000	470
2004-03-19	455	460	451	460	20,000	460
2004-03-18	454	475	450	455	23,000	455
2004-03-17	440	455	440	450	10,000	450
2004-03-16	430	436	430	436	43,000	436
2004-03-15	435	439	430	430	24,000	430
2004-03-12	452	452	435	435	10,000	435
2004-03-11	455	455	452	455	6,000	455
2004-03-10	455	459	451	452	9,000	452
2004-03-09	459	460	459	459	8,000	459
2004-03-08	455	459	454	459	8,000	459
2004-03-05	460	460	455	455	11,000	455
2004-03-04	450	460	450	455	8,000	455
2004-03-03	435	455	435	450	17,000	450
2004-03-02	424	428	424	428	10,000	428
2004-03-01	426	426	425	426	11,000	426
2004-02-27	426	427	421	423	19,000	423
2004-02-26	425	426	425	426	15,000	426
2004-02-25	425	425	420	420	6,000	420
2004-02-24	414	420	414	420	10,000	420
2004-02-23	414	415	414	415	10,000	415
2004-02-20	414	415	410	415	13,000	415
2004-02-19	415	418	406	415	7,000	415
2004-02-18	410	418	410	410	25,000	410
2004-02-17	405	407	404	404	16,000	404
2004-02-16	405	405	404	404	6,000	404
2004-02-13	404	404	400	403	13,000	403
2004-02-12	403	405	400	403	7,000	403
2004-02-10	400	400	399	400	6,000	400
2004-02-09	404	404	400	400	4,000	400
2004-02-06	404	405	400	400	6,000	400
2004-02-05	391	400	391	398	10,000	398
2004-02-04	390	395	385	395	4,000	395
2004-02-03	380	390	375	390	11,000	390
2004-02-02	371	375	371	375	2,000	375
2004-01-30	380	380	375	375	5,000	375
2004-01-29	390	391	390	390	6,000	390
2004-01-28	395	400	391	397	13,000	397
2004-01-27	400	400	395	400	8,000	400
2004-01-26	395	405	395	400	15,000	400
2004-01-23	400	405	395	400	7,000	400
2004-01-22	390	400	389	400	21,000	400
2004-01-21	390	391	389	390	7,000	390
2004-01-20	383	395	383	383	11,000	383
2004-01-19	378	385	378	383	14,000	383
2004-01-16	376	377	375	376	6,000	376
2004-01-15	377	377	375	375	7,000	375
2004-01-14	371	377	371	375	8,000	375
2004-01-13	370	372	370	370	15,000	370
2004-01-09	365	371	365	368	17,000	368
2004-01-08	375	375	370	370	16,000	370
2004-01-07	369	370	369	370	10,000	370
2004-01-06	365	365	357	365	5,000	365

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

7578 (株)ニチリョク の時系列データ [2004年度]

7578 (株)ニチリョクの時系列データ [2004年度]