7578 (株)ニチリョク の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 290 | 295 | 290 | 295 | 5,000 | 590 |
| 2006-12-28 | 285 | 285 | 281 | 285 | 8,000 | 570 |
| 2006-12-27 | 286 | 286 | 285 | 285 | 6,000 | 570 |
| 2006-12-26 | 296 | 296 | 290 | 290 | 58,000 | 580 |
| 2006-12-25 | 299 | 299 | 291 | 291 | 29,000 | 582 |
| 2006-12-22 | 294 | 294 | 280 | 290 | 7,000 | 580 |
| 2006-12-21 | 297 | 298 | 295 | 295 | 14,000 | 590 |
| 2006-12-20 | 300 | 300 | 295 | 295 | 7,000 | 590 |
| 2006-12-19 | 300 | 300 | 300 | 300 | 7,000 | 600 |
| 2006-12-18 | 299 | 300 | 295 | 300 | 8,000 | 600 |
| 2006-12-15 | 300 | 305 | 300 | 300 | 12,000 | 600 |
| 2006-12-14 | 295 | 300 | 295 | 300 | 24,000 | 600 |
| 2006-12-13 | 295 | 295 | 295 | 295 | 7,000 | 590 |
| 2006-12-12 | 294 | 295 | 294 | 294 | 8,000 | 588 |
| 2006-12-11 | 299 | 300 | 298 | 299 | 9,000 | 598 |
| 2006-12-08 | 301 | 301 | 299 | 299 | 23,000 | 598 |
| 2006-12-07 | 295 | 300 | 295 | 300 | 18,000 | 600 |
| 2006-12-06 | 300 | 300 | 299 | 299 | 7,000 | 598 |
| 2006-12-05 | 299 | 300 | 299 | 300 | 10,000 | 600 |
| 2006-12-04 | 300 | 302 | 300 | 300 | 7,000 | 600 |
| 2006-12-01 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2006-11-30 | 312 | 312 | 306 | 306 | 9,000 | 612 |
| 2006-11-29 | 315 | 320 | 310 | 312 | 6,000 | 624 |
| 2006-11-27 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2006-11-24 | 316 | 319 | 316 | 319 | 13,000 | 638 |
| 2006-11-22 | 315 | 315 | 313 | 313 | 5,000 | 626 |
| 2006-11-21 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2006-11-17 | 325 | 325 | 324 | 325 | 12,000 | 650 |
| 2006-11-16 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2006-11-15 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2006-11-14 | 332 | 332 | 331 | 331 | 2,000 | 662 |
| 2006-11-13 | 340 | 340 | 330 | 330 | 7,000 | 660 |
| 2006-11-10 | 331 | 331 | 330 | 330 | 4,000 | 660 |
| 2006-11-08 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2006-11-07 | 350 | 350 | 339 | 340 | 4,000 | 680 |
| 2006-11-06 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2006-11-02 | 330 | 340 | 330 | 340 | 11,000 | 680 |
| 2006-11-01 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2006-10-31 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2006-10-30 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2006-10-26 | 335 | 340 | 330 | 340 | 13,000 | 680 |
| 2006-10-25 | 340 | 341 | 337 | 337 | 8,000 | 674 |
| 2006-10-24 | 343 | 343 | 342 | 342 | 4,000 | 684 |
| 2006-10-23 | 344 | 350 | 340 | 348 | 7,000 | 696 |
| 2006-10-20 | 346 | 376 | 346 | 359 | 17,000 | 718 |
| 2006-10-19 | 350 | 350 | 334 | 349 | 13,000 | 698 |
| 2006-10-18 | 335 | 360 | 335 | 340 | 26,000 | 680 |
| 2006-10-17 | 363 | 363 | 333 | 355 | 15,000 | 710 |
| 2006-10-16 | 373 | 373 | 365 | 365 | 4,000 | 730 |
| 2006-10-13 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2006-10-12 | 373 | 373 | 370 | 373 | 7,000 | 746 |
| 2006-10-11 | 380 | 380 | 371 | 371 | 8,000 | 742 |
| 2006-10-06 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2006-10-04 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2006-10-02 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2006-09-29 | 375 | 395 | 375 | 395 | 3,000 | 790 |
| 2006-09-25 | 395 | 395 | 385 | 385 | 3,000 | 770 |
| 2006-09-22 | 380 | 381 | 380 | 381 | 3,000 | 762 |
| 2006-09-21 | 381 | 381 | 380 | 380 | 7,000 | 760 |
| 2006-09-20 | 379 | 379 | 379 | 379 | 5,000 | 758 |
| 2006-09-19 | 381 | 381 | 380 | 380 | 5,000 | 760 |
| 2006-09-15 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2006-09-14 | 383 | 383 | 383 | 383 | 4,000 | 766 |
| 2006-09-13 | 385 | 395 | 385 | 395 | 5,000 | 790 |
| 2006-09-12 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2006-09-11 | 395 | 395 | 385 | 385 | 8,000 | 770 |
| 2006-09-08 | 400 | 400 | 397 | 397 | 6,000 | 794 |
| 2006-09-07 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 2006-09-06 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2006-09-05 | 405 | 405 | 405 | 405 | 7,000 | 810 |
| 2006-09-04 | 406 | 408 | 405 | 405 | 4,000 | 810 |
| 2006-09-01 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2006-08-30 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2006-08-29 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2006-08-25 | 433 | 433 | 431 | 431 | 3,000 | 862 |
| 2006-08-24 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2006-08-23 | 414 | 415 | 414 | 415 | 2,000 | 830 |
| 2006-08-21 | 415 | 415 | 410 | 414 | 3,000 | 828 |
| 2006-08-18 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2006-08-17 | 399 | 400 | 395 | 400 | 4,000 | 800 |
| 2006-08-15 | 383 | 385 | 381 | 385 | 7,000 | 770 |
| 2006-08-14 | 386 | 386 | 381 | 381 | 3,000 | 762 |
| 2006-08-11 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2006-08-10 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 2006-08-09 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 2006-08-08 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2006-08-07 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 2006-08-04 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2006-08-03 | 395 | 395 | 390 | 390 | 3,000 | 780 |
| 2006-08-02 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-08-01 | 387 | 387 | 386 | 386 | 2,000 | 772 |
| 2006-07-31 | 396 | 399 | 381 | 385 | 15,000 | 770 |
| 2006-07-28 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2006-07-27 | 376 | 380 | 375 | 380 | 8,000 | 760 |
| 2006-07-26 | 395 | 395 | 380 | 380 | 3,000 | 760 |
| 2006-07-25 | 404 | 404 | 395 | 395 | 10,000 | 790 |
| 2006-07-24 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2006-07-20 | 398 | 410 | 398 | 410 | 7,000 | 820 |
| 2006-07-19 | 406 | 406 | 395 | 400 | 13,000 | 800 |
| 2006-07-18 | 420 | 420 | 415 | 415 | 2,000 | 830 |
| 2006-07-13 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2006-07-12 | 425 | 425 | 420 | 420 | 4,000 | 840 |
| 2006-07-11 | 445 | 445 | 430 | 430 | 3,000 | 860 |
| 2006-07-10 | 450 | 450 | 415 | 440 | 22,000 | 880 |
| 2006-07-07 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2006-07-06 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2006-07-04 | 455 | 470 | 455 | 470 | 2,000 | 940 |
| 2006-06-30 | 473 | 473 | 473 | 473 | 2,000 | 946 |
| 2006-06-29 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2006-06-26 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2006-06-23 | 475 | 476 | 475 | 476 | 4,000 | 952 |
| 2006-06-21 | 460 | 470 | 460 | 470 | 3,000 | 940 |
| 2006-06-20 | 470 | 470 | 460 | 460 | 9,000 | 920 |
| 2006-06-19 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2006-06-16 | 472 | 472 | 470 | 470 | 3,000 | 940 |
| 2006-06-15 | 473 | 473 | 472 | 472 | 2,000 | 944 |
| 2006-06-14 | 455 | 455 | 450 | 450 | 2,000 | 900 |
| 2006-06-13 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2006-06-09 | 441 | 460 | 441 | 455 | 7,000 | 910 |
| 2006-06-08 | 460 | 460 | 450 | 450 | 7,000 | 900 |
| 2006-06-07 | 475 | 475 | 460 | 460 | 5,000 | 920 |
| 2006-06-06 | 480 | 480 | 475 | 475 | 3,000 | 950 |
| 2006-06-05 | 471 | 500 | 460 | 480 | 13,000 | 960 |
| 2006-06-02 | 450 | 460 | 436 | 460 | 13,000 | 920 |
| 2006-05-29 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2006-05-26 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2006-05-25 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2006-05-24 | 485 | 490 | 485 | 490 | 3,000 | 980 |
| 2006-05-16 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-05-15 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-05-12 | 510 | 510 | 501 | 501 | 7,000 | 1,002 |
| 2006-05-11 | 512 | 512 | 511 | 511 | 2,000 | 1,022 |
| 2006-05-09 | 511 | 511 | 506 | 506 | 8,000 | 1,012 |
| 2006-05-08 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2006-05-02 | 536 | 536 | 516 | 516 | 6,000 | 1,032 |
| 2006-05-01 | 525 | 525 | 520 | 520 | 4,000 | 1,040 |
| 2006-04-28 | 520 | 530 | 520 | 530 | 7,000 | 1,060 |
| 2006-04-27 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2006-04-26 | 516 | 534 | 516 | 534 | 6,000 | 1,068 |
| 2006-04-25 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2006-04-24 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2006-04-21 | 530 | 530 | 511 | 530 | 5,000 | 1,060 |
| 2006-04-20 | 535 | 538 | 535 | 538 | 5,000 | 1,076 |
| 2006-04-18 | 540 | 540 | 531 | 540 | 8,000 | 1,080 |
| 2006-04-17 | 535 | 545 | 535 | 540 | 9,000 | 1,080 |
| 2006-04-14 | 534 | 535 | 533 | 535 | 12,000 | 1,070 |
| 2006-04-13 | 534 | 534 | 534 | 534 | 1,000 | 1,068 |
| 2006-04-11 | 525 | 535 | 525 | 535 | 13,000 | 1,070 |
| 2006-04-10 | 511 | 515 | 511 | 515 | 10,000 | 1,030 |
| 2006-04-07 | 510 | 511 | 510 | 511 | 4,000 | 1,022 |
| 2006-04-06 | 510 | 511 | 510 | 510 | 24,000 | 1,020 |
| 2006-04-05 | 528 | 528 | 502 | 515 | 5,000 | 1,030 |
| 2006-04-04 | 540 | 540 | 532 | 532 | 6,000 | 1,064 |
| 2006-04-03 | 516 | 549 | 516 | 530 | 20,000 | 1,060 |
| 2006-03-31 | 515 | 516 | 515 | 516 | 14,000 | 1,032 |
| 2006-03-30 | 515 | 515 | 515 | 515 | 11,000 | 1,030 |
| 2006-03-29 | 512 | 515 | 502 | 505 | 13,000 | 1,010 |
| 2006-03-28 | 510 | 511 | 510 | 511 | 5,000 | 1,022 |
| 2006-03-27 | 516 | 520 | 516 | 516 | 13,000 | 1,032 |
| 2006-03-24 | 514 | 516 | 513 | 516 | 7,000 | 1,032 |
| 2006-03-23 | 511 | 513 | 511 | 513 | 5,000 | 1,026 |
| 2006-03-22 | 517 | 517 | 515 | 515 | 6,000 | 1,030 |
| 2006-03-20 | 517 | 520 | 516 | 516 | 5,000 | 1,032 |
| 2006-03-17 | 533 | 533 | 515 | 515 | 3,000 | 1,030 |
| 2006-03-16 | 510 | 534 | 510 | 534 | 3,000 | 1,068 |
| 2006-03-15 | 512 | 535 | 512 | 535 | 4,000 | 1,070 |
| 2006-03-14 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2006-03-13 | 517 | 517 | 479 | 512 | 22,000 | 1,024 |
| 2006-03-10 | 516 | 517 | 516 | 517 | 3,000 | 1,034 |
| 2006-03-09 | 520 | 520 | 515 | 515 | 3,000 | 1,030 |
| 2006-03-07 | 512 | 512 | 511 | 512 | 12,000 | 1,024 |
| 2006-03-06 | 511 | 511 | 511 | 511 | 2,000 | 1,022 |
| 2006-03-03 | 540 | 540 | 530 | 530 | 5,000 | 1,060 |
| 2006-03-02 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2006-03-01 | 548 | 550 | 548 | 550 | 6,000 | 1,100 |
| 2006-02-28 | 540 | 550 | 540 | 549 | 9,000 | 1,098 |
| 2006-02-27 | 522 | 540 | 521 | 540 | 6,000 | 1,080 |
| 2006-02-24 | 530 | 555 | 521 | 521 | 11,000 | 1,042 |
| 2006-02-23 | 521 | 529 | 520 | 529 | 14,000 | 1,058 |
| 2006-02-22 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2006-02-21 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 2006-02-20 | 530 | 530 | 510 | 510 | 9,000 | 1,020 |
| 2006-02-17 | 538 | 538 | 530 | 535 | 8,000 | 1,070 |
| 2006-02-16 | 565 | 575 | 540 | 540 | 19,000 | 1,080 |
| 2006-02-15 | 525 | 535 | 525 | 535 | 12,000 | 1,070 |
| 2006-02-14 | 525 | 558 | 525 | 558 | 12,000 | 1,116 |
| 2006-02-13 | 580 | 580 | 560 | 575 | 11,000 | 1,150 |
| 2006-02-10 | 598 | 599 | 570 | 570 | 4,000 | 1,140 |
| 2006-02-09 | 591 | 600 | 590 | 600 | 7,000 | 1,200 |
| 2006-02-08 | 600 | 600 | 591 | 591 | 3,000 | 1,182 |
| 2006-02-07 | 600 | 600 | 598 | 600 | 11,000 | 1,200 |
| 2006-02-06 | 600 | 604 | 600 | 604 | 2,000 | 1,208 |
| 2006-02-03 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2006-02-02 | 600 | 600 | 600 | 600 | 12,000 | 1,200 |
| 2006-02-01 | 600 | 605 | 599 | 605 | 15,000 | 1,210 |
| 2006-01-31 | 600 | 610 | 600 | 600 | 14,000 | 1,200 |
| 2006-01-30 | 603 | 610 | 600 | 610 | 18,000 | 1,220 |
| 2006-01-27 | 585 | 600 | 580 | 600 | 18,000 | 1,200 |
| 2006-01-26 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2006-01-24 | 580 | 580 | 560 | 560 | 14,000 | 1,120 |
| 2006-01-23 | 595 | 595 | 560 | 560 | 9,000 | 1,120 |
| 2006-01-20 | 556 | 590 | 556 | 585 | 11,000 | 1,170 |
| 2006-01-19 | 520 | 560 | 520 | 550 | 13,000 | 1,100 |
| 2006-01-18 | 550 | 550 | 530 | 540 | 31,000 | 1,080 |
| 2006-01-17 | 575 | 575 | 556 | 556 | 27,000 | 1,112 |
| 2006-01-16 | 582 | 586 | 580 | 580 | 30,000 | 1,160 |
| 2006-01-13 | 600 | 600 | 590 | 590 | 17,000 | 1,180 |
| 2006-01-12 | 603 | 604 | 601 | 604 | 13,000 | 1,208 |
| 2006-01-11 | 610 | 610 | 605 | 605 | 7,000 | 1,210 |
| 2006-01-10 | 615 | 620 | 610 | 620 | 8,000 | 1,240 |
| 2006-01-06 | 620 | 630 | 610 | 610 | 13,000 | 1,220 |
| 2006-01-05 | 621 | 625 | 600 | 625 | 20,000 | 1,250 |
| 2006-01-04 | 620 | 650 | 620 | 620 | 12,000 | 1,240 |
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