7578 (株)ニチリョク の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 620 | 620 | 610 | 610 | 16,000 | 1,220 |
| 2005-12-29 | 625 | 630 | 625 | 630 | 20,000 | 1,260 |
| 2005-12-28 | 600 | 620 | 599 | 620 | 47,000 | 1,240 |
| 2005-12-27 | 585 | 600 | 580 | 600 | 32,000 | 1,200 |
| 2005-12-26 | 574 | 587 | 574 | 585 | 62,000 | 1,170 |
| 2005-12-22 | 555 | 580 | 555 | 570 | 54,000 | 1,140 |
| 2005-12-21 | 540 | 555 | 539 | 555 | 46,000 | 1,110 |
| 2005-12-20 | 544 | 555 | 540 | 550 | 22,000 | 1,100 |
| 2005-12-19 | 545 | 550 | 545 | 550 | 30,000 | 1,100 |
| 2005-12-16 | 545 | 545 | 545 | 545 | 5,000 | 1,090 |
| 2005-12-15 | 545 | 545 | 540 | 540 | 17,000 | 1,080 |
| 2005-12-14 | 535 | 547 | 535 | 547 | 30,000 | 1,094 |
| 2005-12-13 | 535 | 537 | 535 | 535 | 8,000 | 1,070 |
| 2005-12-12 | 526 | 535 | 526 | 535 | 8,000 | 1,070 |
| 2005-12-09 | 520 | 529 | 520 | 529 | 18,000 | 1,058 |
| 2005-12-08 | 520 | 520 | 510 | 510 | 7,000 | 1,020 |
| 2005-12-07 | 520 | 530 | 510 | 510 | 35,000 | 1,020 |
| 2005-12-06 | 523 | 525 | 520 | 520 | 31,000 | 1,040 |
| 2005-12-05 | 515 | 530 | 515 | 520 | 64,000 | 1,040 |
| 2005-12-02 | 504 | 519 | 503 | 515 | 75,000 | 1,030 |
| 2005-12-01 | 488 | 530 | 488 | 509 | 149,000 | 1,018 |
| 2005-11-30 | 458 | 460 | 458 | 460 | 2,000 | 920 |
| 2005-11-29 | 455 | 460 | 454 | 460 | 45,000 | 920 |
| 2005-11-28 | 451 | 454 | 450 | 452 | 38,000 | 904 |
| 2005-11-25 | 450 | 450 | 443 | 449 | 8,000 | 898 |
| 2005-11-24 | 451 | 451 | 443 | 450 | 14,000 | 900 |
| 2005-11-22 | 451 | 451 | 439 | 450 | 9,000 | 900 |
| 2005-11-21 | 454 | 454 | 450 | 450 | 2,000 | 900 |
| 2005-11-18 | 451 | 451 | 439 | 451 | 6,000 | 902 |
| 2005-11-16 | 439 | 450 | 439 | 450 | 7,000 | 900 |
| 2005-11-15 | 438 | 440 | 438 | 440 | 6,000 | 880 |
| 2005-11-14 | 438 | 442 | 429 | 432 | 44,000 | 864 |
| 2005-11-11 | 447 | 450 | 439 | 439 | 107,000 | 878 |
| 2005-11-10 | 458 | 460 | 448 | 459 | 24,000 | 918 |
| 2005-11-09 | 457 | 460 | 450 | 458 | 15,000 | 916 |
| 2005-11-08 | 460 | 462 | 455 | 459 | 9,000 | 918 |
| 2005-11-07 | 459 | 466 | 459 | 466 | 24,000 | 932 |
| 2005-11-04 | 452 | 460 | 439 | 460 | 42,000 | 920 |
| 2005-11-02 | 451 | 452 | 451 | 452 | 8,000 | 904 |
| 2005-11-01 | 461 | 462 | 454 | 455 | 4,000 | 910 |
| 2005-10-31 | 461 | 468 | 454 | 462 | 33,000 | 924 |
| 2005-10-28 | 458 | 462 | 458 | 461 | 5,000 | 922 |
| 2005-10-27 | 449 | 469 | 438 | 468 | 23,000 | 936 |
| 2005-10-26 | 462 | 469 | 462 | 468 | 14,000 | 936 |
| 2005-10-25 | 459 | 465 | 448 | 464 | 29,000 | 928 |
| 2005-10-24 | 460 | 469 | 450 | 450 | 14,000 | 900 |
| 2005-10-21 | 478 | 479 | 460 | 460 | 37,000 | 920 |
| 2005-10-20 | 451 | 480 | 448 | 478 | 65,000 | 956 |
| 2005-10-19 | 448 | 450 | 447 | 448 | 10,000 | 896 |
| 2005-10-18 | 451 | 455 | 440 | 450 | 70,000 | 900 |
| 2005-10-17 | 449 | 450 | 445 | 447 | 29,000 | 894 |
| 2005-10-14 | 432 | 455 | 432 | 446 | 91,000 | 892 |
| 2005-10-13 | 438 | 438 | 433 | 433 | 65,000 | 866 |
| 2005-10-12 | 440 | 440 | 435 | 438 | 35,000 | 876 |
| 2005-10-11 | 436 | 445 | 426 | 440 | 261,000 | 880 |
| 2005-10-07 | 400 | 440 | 400 | 436 | 147,000 | 872 |
| 2005-10-06 | 416 | 416 | 401 | 401 | 24,000 | 802 |
| 2005-10-05 | 415 | 416 | 411 | 415 | 21,000 | 830 |
| 2005-10-04 | 400 | 417 | 400 | 415 | 39,000 | 830 |
| 2005-10-03 | 396 | 404 | 396 | 396 | 8,000 | 792 |
| 2005-09-29 | 406 | 406 | 398 | 405 | 24,000 | 810 |
| 2005-09-28 | 401 | 406 | 393 | 405 | 18,000 | 810 |
| 2005-09-27 | 400 | 402 | 389 | 400 | 35,000 | 800 |
| 2005-09-26 | 405 | 406 | 401 | 404 | 68,000 | 808 |
| 2005-09-22 | 413 | 414 | 400 | 409 | 24,000 | 818 |
| 2005-09-21 | 415 | 415 | 411 | 414 | 12,000 | 828 |
| 2005-09-20 | 414 | 420 | 390 | 410 | 136,000 | 820 |
| 2005-09-16 | 418 | 420 | 410 | 412 | 23,000 | 824 |
| 2005-09-15 | 418 | 419 | 412 | 418 | 32,000 | 836 |
| 2005-09-14 | 410 | 417 | 410 | 416 | 20,000 | 832 |
| 2005-09-13 | 410 | 414 | 410 | 413 | 21,000 | 826 |
| 2005-09-12 | 410 | 411 | 410 | 411 | 6,000 | 822 |
| 2005-09-09 | 410 | 411 | 410 | 410 | 12,000 | 820 |
| 2005-09-08 | 408 | 411 | 406 | 411 | 27,000 | 822 |
| 2005-09-07 | 409 | 410 | 409 | 410 | 9,000 | 820 |
| 2005-09-06 | 417 | 418 | 408 | 410 | 11,000 | 820 |
| 2005-09-05 | 426 | 426 | 420 | 420 | 13,000 | 840 |
| 2005-09-02 | 425 | 425 | 420 | 425 | 15,000 | 850 |
| 2005-09-01 | 425 | 426 | 425 | 425 | 14,000 | 850 |
| 2005-08-31 | 426 | 426 | 425 | 425 | 3,000 | 850 |
| 2005-08-30 | 425 | 426 | 420 | 421 | 14,000 | 842 |
| 2005-08-29 | 425 | 427 | 422 | 426 | 18,000 | 852 |
| 2005-08-26 | 427 | 428 | 421 | 425 | 12,000 | 850 |
| 2005-08-25 | 429 | 429 | 400 | 420 | 24,000 | 840 |
| 2005-08-24 | 428 | 430 | 421 | 428 | 11,000 | 856 |
| 2005-08-23 | 429 | 429 | 428 | 428 | 2,000 | 856 |
| 2005-08-22 | 431 | 431 | 419 | 428 | 20,000 | 856 |
| 2005-08-19 | 431 | 435 | 430 | 431 | 25,000 | 862 |
| 2005-08-18 | 434 | 436 | 431 | 435 | 14,000 | 870 |
| 2005-08-17 | 429 | 434 | 429 | 432 | 24,000 | 864 |
| 2005-08-16 | 430 | 434 | 428 | 433 | 27,000 | 866 |
| 2005-08-15 | 419 | 433 | 419 | 429 | 23,000 | 858 |
| 2005-08-12 | 403 | 420 | 402 | 415 | 22,000 | 830 |
| 2005-08-11 | 389 | 400 | 389 | 400 | 27,000 | 800 |
| 2005-08-10 | 395 | 400 | 389 | 390 | 18,000 | 780 |
| 2005-08-09 | 385 | 387 | 383 | 385 | 37,000 | 770 |
| 2005-08-08 | 384 | 386 | 375 | 385 | 85,000 | 770 |
| 2005-08-05 | 450 | 455 | 375 | 385 | 300,000 | 770 |
| 2005-08-04 | 752 | 785 | 740 | 783 | 81,000 | 783 |
| 2005-08-03 | 810 | 810 | 756 | 760 | 125,000 | 760 |
| 2005-08-02 | 829 | 830 | 806 | 810 | 89,000 | 810 |
| 2005-08-01 | 829 | 830 | 825 | 830 | 38,000 | 830 |
| 2005-07-29 | 832 | 832 | 830 | 830 | 26,000 | 830 |
| 2005-07-28 | 830 | 831 | 824 | 831 | 11,000 | 831 |
| 2005-07-27 | 820 | 835 | 820 | 820 | 19,000 | 820 |
| 2005-07-26 | 829 | 854 | 809 | 820 | 190,000 | 820 |
| 2005-07-25 | 851 | 851 | 790 | 820 | 18,000 | 820 |
| 2005-07-22 | 819 | 850 | 817 | 840 | 67,000 | 840 |
| 2005-07-21 | 850 | 855 | 845 | 845 | 48,000 | 845 |
| 2005-07-20 | 790 | 850 | 749 | 850 | 72,000 | 850 |
| 2005-07-19 | 818 | 820 | 795 | 800 | 25,000 | 800 |
| 2005-07-15 | 812 | 825 | 808 | 825 | 98,000 | 825 |
| 2005-07-14 | 792 | 813 | 790 | 810 | 82,000 | 810 |
| 2005-07-13 | 785 | 797 | 779 | 791 | 112,000 | 791 |
| 2005-07-12 | 751 | 786 | 751 | 786 | 87,000 | 786 |
| 2005-07-11 | 709 | 754 | 709 | 750 | 34,000 | 750 |
| 2005-07-08 | 682 | 705 | 669 | 700 | 29,000 | 700 |
| 2005-07-07 | 679 | 681 | 679 | 680 | 11,000 | 680 |
| 2005-07-06 | 671 | 673 | 670 | 673 | 12,000 | 673 |
| 2005-07-05 | 670 | 671 | 665 | 670 | 22,000 | 670 |
| 2005-07-04 | 658 | 668 | 650 | 668 | 18,000 | 668 |
| 2005-07-01 | 661 | 668 | 658 | 658 | 17,000 | 658 |
| 2005-06-30 | 677 | 678 | 657 | 660 | 26,000 | 660 |
| 2005-06-29 | 678 | 680 | 675 | 676 | 19,000 | 676 |
| 2005-06-28 | 680 | 681 | 650 | 675 | 22,000 | 675 |
| 2005-06-27 | 649 | 685 | 649 | 680 | 100,000 | 680 |
| 2005-06-24 | 586 | 650 | 586 | 650 | 70,000 | 650 |
| 2005-06-23 | 589 | 590 | 588 | 590 | 4,000 | 590 |
| 2005-06-22 | 586 | 587 | 580 | 581 | 10,000 | 581 |
| 2005-06-21 | 590 | 591 | 580 | 580 | 30,000 | 580 |
| 2005-06-20 | 560 | 590 | 553 | 590 | 46,000 | 590 |
| 2005-06-17 | 550 | 556 | 550 | 551 | 18,000 | 551 |
| 2005-06-16 | 550 | 553 | 550 | 550 | 11,000 | 550 |
| 2005-06-14 | 552 | 552 | 550 | 550 | 2,000 | 550 |
| 2005-06-13 | 534 | 552 | 534 | 552 | 27,000 | 552 |
| 2005-06-10 | 532 | 535 | 531 | 534 | 18,000 | 534 |
| 2005-06-09 | 525 | 530 | 525 | 530 | 4,000 | 530 |
| 2005-06-08 | 530 | 531 | 529 | 530 | 15,000 | 530 |
| 2005-06-06 | 529 | 534 | 528 | 530 | 10,000 | 530 |
| 2005-06-03 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2005-06-02 | 554 | 555 | 549 | 549 | 26,000 | 549 |
| 2005-06-01 | 560 | 561 | 554 | 555 | 21,000 | 555 |
| 2005-05-31 | 560 | 561 | 550 | 560 | 28,000 | 560 |
| 2005-05-30 | 544 | 561 | 540 | 560 | 60,000 | 560 |
| 2005-05-27 | 558 | 571 | 540 | 545 | 37,000 | 545 |
| 2005-05-26 | 520 | 570 | 520 | 560 | 138,000 | 560 |
| 2005-05-25 | 500 | 522 | 500 | 520 | 152,000 | 520 |
| 2005-05-24 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2005-05-23 | 498 | 498 | 495 | 495 | 2,000 | 495 |
| 2005-05-20 | 495 | 497 | 494 | 494 | 9,000 | 494 |
| 2005-05-19 | 489 | 494 | 483 | 494 | 13,000 | 494 |
| 2005-05-18 | 486 | 491 | 485 | 490 | 6,000 | 490 |
| 2005-05-17 | 484 | 487 | 478 | 484 | 22,000 | 484 |
| 2005-05-16 | 488 | 490 | 480 | 482 | 15,000 | 482 |
| 2005-05-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-05-12 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2005-05-11 | 486 | 486 | 485 | 485 | 2,000 | 485 |
| 2005-05-10 | 484 | 485 | 484 | 485 | 10,000 | 485 |
| 2005-05-09 | 482 | 485 | 482 | 485 | 3,000 | 485 |
| 2005-05-06 | 482 | 483 | 482 | 482 | 3,000 | 482 |
| 2005-05-02 | 482 | 483 | 482 | 483 | 2,000 | 483 |
| 2005-04-28 | 481 | 482 | 481 | 482 | 10,000 | 482 |
| 2005-04-27 | 499 | 501 | 481 | 481 | 27,000 | 481 |
| 2005-04-25 | 484 | 499 | 480 | 499 | 10,000 | 499 |
| 2005-04-22 | 494 | 495 | 484 | 485 | 13,000 | 485 |
| 2005-04-21 | 491 | 491 | 490 | 490 | 9,000 | 490 |
| 2005-04-20 | 482 | 491 | 482 | 490 | 14,000 | 490 |
| 2005-04-19 | 486 | 490 | 484 | 485 | 7,000 | 485 |
| 2005-04-18 | 486 | 486 | 482 | 485 | 7,000 | 485 |
| 2005-04-15 | 485 | 492 | 483 | 492 | 38,000 | 492 |
| 2005-04-13 | 493 | 500 | 490 | 490 | 12,000 | 490 |
| 2005-04-12 | 490 | 494 | 490 | 493 | 10,000 | 493 |
| 2005-04-11 | 487 | 488 | 487 | 488 | 4,000 | 488 |
| 2005-04-08 | 485 | 494 | 485 | 492 | 12,000 | 492 |
| 2005-04-07 | 491 | 491 | 485 | 485 | 13,000 | 485 |
| 2005-04-06 | 484 | 485 | 484 | 485 | 4,000 | 485 |
| 2005-04-04 | 484 | 485 | 484 | 484 | 4,000 | 484 |
| 2005-04-01 | 490 | 491 | 480 | 485 | 13,000 | 485 |
| 2005-03-31 | 485 | 492 | 485 | 492 | 15,000 | 492 |
| 2005-03-30 | 484 | 485 | 483 | 485 | 32,000 | 485 |
| 2005-03-29 | 492 | 495 | 482 | 483 | 20,000 | 483 |
| 2005-03-28 | 504 | 505 | 500 | 501 | 18,000 | 501 |
| 2005-03-25 | 516 | 519 | 513 | 516 | 84,000 | 516 |
| 2005-03-24 | 519 | 523 | 515 | 516 | 70,000 | 516 |
| 2005-03-23 | 510 | 522 | 510 | 517 | 58,000 | 517 |
| 2005-03-22 | 503 | 508 | 503 | 508 | 21,000 | 508 |
| 2005-03-18 | 503 | 510 | 501 | 505 | 14,000 | 505 |
| 2005-03-17 | 502 | 505 | 498 | 503 | 51,000 | 503 |
| 2005-03-16 | 499 | 504 | 499 | 503 | 24,000 | 503 |
| 2005-03-15 | 496 | 497 | 496 | 497 | 2,000 | 497 |
| 2005-03-14 | 495 | 498 | 491 | 497 | 21,000 | 497 |
| 2005-03-11 | 500 | 500 | 492 | 492 | 18,000 | 492 |
| 2005-03-10 | 485 | 502 | 485 | 500 | 36,000 | 500 |
| 2005-03-09 | 487 | 488 | 485 | 487 | 38,000 | 487 |
| 2005-03-08 | 485 | 487 | 485 | 487 | 43,000 | 487 |
| 2005-03-07 | 480 | 487 | 480 | 485 | 24,000 | 485 |
| 2005-03-04 | 480 | 485 | 475 | 480 | 15,000 | 480 |
| 2005-03-03 | 472 | 480 | 472 | 480 | 20,000 | 480 |
| 2005-03-02 | 470 | 472 | 470 | 472 | 11,000 | 472 |
| 2005-03-01 | 470 | 471 | 468 | 470 | 16,000 | 470 |
| 2005-02-28 | 468 | 471 | 468 | 470 | 12,000 | 470 |
| 2005-02-25 | 470 | 471 | 467 | 467 | 7,000 | 467 |
| 2005-02-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-02-23 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2005-02-22 | 465 | 465 | 459 | 460 | 3,000 | 460 |
| 2005-02-21 | 462 | 471 | 460 | 470 | 6,000 | 470 |
| 2005-02-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-02-17 | 470 | 472 | 470 | 471 | 7,000 | 471 |
| 2005-02-16 | 468 | 470 | 468 | 470 | 3,000 | 470 |
| 2005-02-15 | 469 | 470 | 469 | 470 | 2,000 | 470 |
| 2005-02-14 | 475 | 477 | 470 | 475 | 13,000 | 475 |
| 2005-02-10 | 475 | 477 | 471 | 475 | 5,000 | 475 |
| 2005-02-09 | 470 | 475 | 470 | 475 | 13,000 | 475 |
| 2005-02-08 | 464 | 470 | 464 | 470 | 19,000 | 470 |
| 2005-02-07 | 460 | 468 | 460 | 464 | 13,000 | 464 |
| 2005-02-04 | 452 | 460 | 452 | 460 | 10,000 | 460 |
| 2005-02-03 | 453 | 454 | 452 | 452 | 19,000 | 452 |
| 2005-02-02 | 451 | 452 | 450 | 452 | 6,000 | 452 |
| 2005-02-01 | 448 | 451 | 448 | 451 | 11,000 | 451 |
| 2005-01-31 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-01-28 | 450 | 450 | 447 | 450 | 8,000 | 450 |
| 2005-01-27 | 449 | 453 | 449 | 450 | 13,000 | 450 |
| 2005-01-26 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 2005-01-25 | 453 | 454 | 450 | 450 | 10,000 | 450 |
| 2005-01-24 | 450 | 453 | 450 | 453 | 4,000 | 453 |
| 2005-01-21 | 452 | 453 | 449 | 450 | 4,000 | 450 |
| 2005-01-19 | 454 | 455 | 452 | 453 | 8,000 | 453 |
| 2005-01-18 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2005-01-17 | 448 | 450 | 448 | 450 | 11,000 | 450 |
| 2005-01-14 | 450 | 452 | 449 | 450 | 16,000 | 450 |
| 2005-01-13 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2005-01-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-01-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-01-07 | 455 | 457 | 449 | 455 | 13,000 | 455 |
| 2005-01-06 | 436 | 481 | 436 | 461 | 76,000 | 461 |
| 2005-01-05 | 424 | 434 | 424 | 434 | 29,000 | 434 |
| 2005-01-04 | 418 | 425 | 418 | 425 | 13,000 | 425 |
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
