7578 (株)ニチリョク の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2007-12-27 | 204 | 204 | 200 | 200 | 8,000 | 400 |
| 2007-12-26 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2007-12-25 | 202 | 205 | 202 | 203 | 7,000 | 406 |
| 2007-12-21 | 205 | 205 | 203 | 205 | 16,000 | 410 |
| 2007-12-20 | 205 | 206 | 205 | 206 | 26,000 | 412 |
| 2007-12-19 | 212 | 212 | 206 | 206 | 8,000 | 412 |
| 2007-12-18 | 212 | 212 | 212 | 212 | 35,000 | 424 |
| 2007-12-14 | 212 | 212 | 212 | 212 | 4,000 | 424 |
| 2007-12-13 | 222 | 222 | 222 | 222 | 4,000 | 444 |
| 2007-12-12 | 220 | 220 | 210 | 219 | 12,000 | 438 |
| 2007-12-11 | 220 | 220 | 220 | 220 | 8,000 | 440 |
| 2007-12-10 | 215 | 220 | 215 | 215 | 7,000 | 430 |
| 2007-12-07 | 216 | 219 | 215 | 215 | 8,000 | 430 |
| 2007-12-06 | 215 | 215 | 215 | 215 | 17,000 | 430 |
| 2007-12-05 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2007-12-03 | 214 | 215 | 210 | 215 | 8,000 | 430 |
| 2007-11-30 | 208 | 214 | 208 | 214 | 2,000 | 428 |
| 2007-11-29 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2007-11-28 | 205 | 205 | 204 | 204 | 8,000 | 408 |
| 2007-11-27 | 215 | 215 | 209 | 209 | 2,000 | 418 |
| 2007-11-26 | 201 | 225 | 201 | 225 | 20,000 | 450 |
| 2007-11-22 | 201 | 201 | 191 | 191 | 12,000 | 382 |
| 2007-11-21 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2007-11-20 | 193 | 193 | 192 | 192 | 2,000 | 384 |
| 2007-11-15 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2007-11-12 | 186 | 188 | 186 | 188 | 2,000 | 376 |
| 2007-11-09 | 194 | 200 | 193 | 193 | 8,000 | 386 |
| 2007-11-08 | 190 | 194 | 190 | 194 | 2,000 | 388 |
| 2007-11-07 | 185 | 185 | 185 | 185 | 10,000 | 370 |
| 2007-11-06 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2007-11-05 | 203 | 208 | 200 | 200 | 8,000 | 400 |
| 2007-11-02 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2007-11-01 | 201 | 201 | 200 | 200 | 7,000 | 400 |
| 2007-10-31 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2007-10-30 | 203 | 203 | 200 | 200 | 4,000 | 400 |
| 2007-10-29 | 203 | 203 | 200 | 200 | 3,000 | 400 |
| 2007-10-25 | 203 | 203 | 197 | 197 | 5,000 | 394 |
| 2007-10-24 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2007-10-22 | 190 | 203 | 190 | 203 | 13,000 | 406 |
| 2007-10-18 | 195 | 205 | 195 | 205 | 13,000 | 410 |
| 2007-10-17 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2007-10-16 | 203 | 203 | 201 | 201 | 2,000 | 402 |
| 2007-10-15 | 201 | 203 | 201 | 203 | 6,000 | 406 |
| 2007-10-12 | 201 | 201 | 198 | 198 | 8,000 | 396 |
| 2007-10-10 | 203 | 203 | 201 | 201 | 6,000 | 402 |
| 2007-10-09 | 201 | 203 | 200 | 200 | 13,000 | 400 |
| 2007-10-05 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2007-10-04 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2007-10-03 | 200 | 203 | 200 | 203 | 11,000 | 406 |
| 2007-10-02 | 193 | 203 | 193 | 203 | 4,000 | 406 |
| 2007-10-01 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2007-09-28 | 199 | 199 | 196 | 196 | 20,000 | 392 |
| 2007-09-27 | 203 | 212 | 198 | 198 | 25,000 | 396 |
| 2007-09-26 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2007-09-25 | 205 | 207 | 201 | 207 | 6,000 | 414 |
| 2007-09-21 | 219 | 219 | 215 | 215 | 13,000 | 430 |
| 2007-09-20 | 210 | 214 | 210 | 214 | 4,000 | 428 |
| 2007-09-18 | 198 | 200 | 198 | 200 | 2,000 | 400 |
| 2007-09-14 | 198 | 202 | 196 | 202 | 21,000 | 404 |
| 2007-09-13 | 200 | 202 | 198 | 202 | 22,000 | 404 |
| 2007-09-12 | 209 | 209 | 206 | 206 | 6,000 | 412 |
| 2007-09-11 | 212 | 212 | 206 | 210 | 9,000 | 420 |
| 2007-09-10 | 218 | 218 | 213 | 213 | 5,000 | 426 |
| 2007-09-07 | 220 | 220 | 218 | 218 | 6,000 | 436 |
| 2007-09-06 | 222 | 243 | 220 | 220 | 15,000 | 440 |
| 2007-09-04 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2007-09-03 | 225 | 235 | 220 | 235 | 10,000 | 470 |
| 2007-08-31 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2007-08-30 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2007-08-28 | 222 | 225 | 222 | 225 | 3,000 | 450 |
| 2007-08-27 | 225 | 225 | 223 | 225 | 5,000 | 450 |
| 2007-08-24 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2007-08-23 | 223 | 224 | 223 | 224 | 3,000 | 448 |
| 2007-08-21 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 2007-08-20 | 218 | 228 | 218 | 225 | 6,000 | 450 |
| 2007-08-17 | 229 | 229 | 219 | 228 | 8,000 | 456 |
| 2007-08-16 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2007-08-13 | 230 | 230 | 229 | 229 | 4,000 | 458 |
| 2007-08-09 | 232 | 234 | 231 | 231 | 12,000 | 462 |
| 2007-08-08 | 232 | 233 | 232 | 232 | 5,000 | 464 |
| 2007-08-07 | 232 | 233 | 232 | 233 | 3,000 | 466 |
| 2007-08-06 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2007-08-03 | 235 | 235 | 235 | 235 | 6,000 | 470 |
| 2007-08-02 | 234 | 235 | 234 | 235 | 3,000 | 470 |
| 2007-08-01 | 239 | 239 | 234 | 234 | 4,000 | 468 |
| 2007-07-31 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 2007-07-30 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2007-07-27 | 242 | 242 | 240 | 240 | 3,000 | 480 |
| 2007-07-26 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2007-07-25 | 246 | 247 | 246 | 246 | 8,000 | 492 |
| 2007-07-24 | 242 | 245 | 241 | 241 | 13,000 | 482 |
| 2007-07-23 | 242 | 242 | 242 | 242 | 2,000 | 484 |
| 2007-07-20 | 245 | 245 | 245 | 245 | 6,000 | 490 |
| 2007-07-19 | 246 | 246 | 245 | 245 | 2,000 | 490 |
| 2007-07-18 | 251 | 251 | 245 | 245 | 11,000 | 490 |
| 2007-07-17 | 251 | 251 | 246 | 246 | 9,000 | 492 |
| 2007-07-13 | 252 | 252 | 251 | 251 | 5,000 | 502 |
| 2007-07-12 | 250 | 254 | 250 | 254 | 5,000 | 508 |
| 2007-07-11 | 245 | 248 | 245 | 245 | 11,000 | 490 |
| 2007-07-10 | 245 | 245 | 245 | 245 | 21,000 | 490 |
| 2007-07-09 | 245 | 246 | 245 | 245 | 5,000 | 490 |
| 2007-07-06 | 250 | 250 | 247 | 247 | 5,000 | 494 |
| 2007-07-05 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2007-07-04 | 252 | 252 | 250 | 250 | 11,000 | 500 |
| 2007-07-03 | 247 | 250 | 244 | 250 | 28,000 | 500 |
| 2007-07-02 | 249 | 249 | 249 | 249 | 3,000 | 498 |
| 2007-06-29 | 249 | 258 | 249 | 258 | 6,000 | 516 |
| 2007-06-28 | 253 | 253 | 249 | 250 | 5,000 | 500 |
| 2007-06-27 | 254 | 254 | 254 | 254 | 6,000 | 508 |
| 2007-06-26 | 248 | 252 | 247 | 250 | 10,000 | 500 |
| 2007-06-25 | 245 | 245 | 245 | 245 | 6,000 | 490 |
| 2007-06-22 | 245 | 245 | 245 | 245 | 8,000 | 490 |
| 2007-06-20 | 250 | 250 | 245 | 245 | 10,000 | 490 |
| 2007-06-18 | 253 | 253 | 253 | 253 | 4,000 | 506 |
| 2007-06-15 | 250 | 253 | 250 | 253 | 6,000 | 506 |
| 2007-06-14 | 245 | 245 | 245 | 245 | 6,000 | 490 |
| 2007-06-13 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2007-06-12 | 248 | 250 | 248 | 250 | 4,000 | 500 |
| 2007-06-11 | 245 | 248 | 245 | 248 | 2,000 | 496 |
| 2007-06-08 | 249 | 249 | 245 | 245 | 2,000 | 490 |
| 2007-06-07 | 243 | 245 | 243 | 245 | 5,000 | 490 |
| 2007-06-06 | 241 | 243 | 241 | 243 | 5,000 | 486 |
| 2007-06-05 | 240 | 241 | 240 | 241 | 11,000 | 482 |
| 2007-06-04 | 240 | 240 | 240 | 240 | 6,000 | 480 |
| 2007-06-01 | 240 | 241 | 240 | 240 | 8,000 | 480 |
| 2007-05-31 | 242 | 242 | 240 | 240 | 3,000 | 480 |
| 2007-05-30 | 244 | 244 | 242 | 242 | 4,000 | 484 |
| 2007-05-29 | 245 | 245 | 240 | 240 | 8,000 | 480 |
| 2007-05-28 | 240 | 245 | 240 | 245 | 10,000 | 490 |
| 2007-05-25 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2007-05-24 | 245 | 245 | 245 | 245 | 8,000 | 490 |
| 2007-05-22 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2007-05-21 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2007-05-18 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2007-05-17 | 240 | 245 | 240 | 245 | 10,000 | 490 |
| 2007-05-14 | 247 | 250 | 245 | 245 | 6,000 | 490 |
| 2007-05-11 | 248 | 250 | 248 | 250 | 6,000 | 500 |
| 2007-05-10 | 245 | 245 | 245 | 245 | 6,000 | 490 |
| 2007-05-09 | 247 | 247 | 247 | 247 | 4,000 | 494 |
| 2007-05-08 | 247 | 249 | 246 | 248 | 15,000 | 496 |
| 2007-05-07 | 246 | 247 | 245 | 247 | 6,000 | 494 |
| 2007-05-02 | 255 | 255 | 245 | 245 | 11,000 | 490 |
| 2007-05-01 | 260 | 260 | 245 | 245 | 18,000 | 490 |
| 2007-04-27 | 265 | 265 | 261 | 261 | 8,000 | 522 |
| 2007-04-25 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2007-04-24 | 264 | 265 | 264 | 265 | 14,000 | 530 |
| 2007-04-23 | 261 | 265 | 261 | 265 | 5,000 | 530 |
| 2007-04-20 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2007-04-19 | 260 | 269 | 260 | 269 | 13,000 | 538 |
| 2007-04-18 | 265 | 265 | 265 | 265 | 12,000 | 530 |
| 2007-04-17 | 260 | 270 | 260 | 270 | 21,000 | 540 |
| 2007-04-16 | 276 | 280 | 276 | 280 | 51,000 | 560 |
| 2007-04-12 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2007-04-11 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 2007-04-10 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2007-04-09 | 280 | 280 | 280 | 280 | 12,000 | 560 |
| 2007-04-06 | 285 | 285 | 280 | 280 | 19,000 | 560 |
| 2007-04-05 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2007-04-04 | 292 | 292 | 290 | 290 | 15,000 | 580 |
| 2007-04-03 | 290 | 290 | 288 | 288 | 18,000 | 576 |
| 2007-04-02 | 277 | 290 | 277 | 290 | 5,000 | 580 |
| 2007-03-30 | 298 | 298 | 298 | 298 | 3,000 | 596 |
| 2007-03-29 | 290 | 298 | 290 | 298 | 2,000 | 596 |
| 2007-03-28 | 290 | 291 | 290 | 290 | 3,000 | 580 |
| 2007-03-26 | 300 | 300 | 300 | 300 | 10,000 | 600 |
| 2007-03-23 | 296 | 296 | 296 | 296 | 3,000 | 592 |
| 2007-03-22 | 294 | 294 | 293 | 293 | 11,000 | 586 |
| 2007-03-20 | 293 | 293 | 293 | 293 | 12,000 | 586 |
| 2007-03-19 | 293 | 293 | 292 | 293 | 5,000 | 586 |
| 2007-03-16 | 286 | 294 | 286 | 294 | 9,000 | 588 |
| 2007-03-15 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2007-03-14 | 286 | 294 | 286 | 294 | 18,000 | 588 |
| 2007-03-13 | 296 | 301 | 296 | 301 | 4,000 | 602 |
| 2007-03-12 | 296 | 296 | 295 | 295 | 3,000 | 590 |
| 2007-03-09 | 290 | 302 | 290 | 296 | 10,000 | 592 |
| 2007-03-08 | 287 | 294 | 287 | 290 | 30,000 | 580 |
| 2007-03-07 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2007-03-06 | 285 | 287 | 285 | 287 | 3,000 | 574 |
| 2007-03-02 | 290 | 290 | 285 | 287 | 6,000 | 574 |
| 2007-03-01 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2007-02-28 | 285 | 290 | 285 | 290 | 7,000 | 580 |
| 2007-02-27 | 296 | 296 | 294 | 295 | 9,000 | 590 |
| 2007-02-26 | 295 | 296 | 295 | 296 | 26,000 | 592 |
| 2007-02-23 | 296 | 296 | 295 | 295 | 46,000 | 590 |
| 2007-02-22 | 295 | 298 | 294 | 295 | 36,000 | 590 |
| 2007-02-21 | 298 | 298 | 298 | 298 | 10,000 | 596 |
| 2007-02-20 | 297 | 298 | 295 | 298 | 15,000 | 596 |
| 2007-02-19 | 298 | 298 | 296 | 298 | 8,000 | 596 |
| 2007-02-16 | 296 | 298 | 296 | 298 | 15,000 | 596 |
| 2007-02-15 | 298 | 298 | 295 | 298 | 11,000 | 596 |
| 2007-02-14 | 298 | 298 | 298 | 298 | 6,000 | 596 |
| 2007-02-13 | 298 | 298 | 298 | 298 | 5,000 | 596 |
| 2007-02-09 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2007-02-08 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2007-02-07 | 300 | 302 | 300 | 302 | 3,000 | 604 |
| 2007-02-06 | 295 | 296 | 295 | 296 | 6,000 | 592 |
| 2007-02-05 | 297 | 297 | 295 | 295 | 6,000 | 590 |
| 2007-02-02 | 296 | 297 | 296 | 297 | 9,000 | 594 |
| 2007-02-01 | 297 | 297 | 297 | 297 | 10,000 | 594 |
| 2007-01-31 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 2007-01-30 | 297 | 297 | 297 | 297 | 18,000 | 594 |
| 2007-01-29 | 298 | 299 | 297 | 297 | 17,000 | 594 |
| 2007-01-26 | 298 | 299 | 297 | 299 | 15,000 | 598 |
| 2007-01-25 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2007-01-24 | 299 | 299 | 298 | 299 | 7,000 | 598 |
| 2007-01-23 | 298 | 298 | 298 | 298 | 2,000 | 596 |
| 2007-01-22 | 298 | 300 | 298 | 300 | 30,000 | 600 |
| 2007-01-19 | 300 | 300 | 300 | 300 | 9,000 | 600 |
| 2007-01-18 | 300 | 305 | 298 | 305 | 5,000 | 610 |
| 2007-01-17 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2007-01-16 | 300 | 300 | 300 | 300 | 50,000 | 600 |
| 2007-01-12 | 295 | 300 | 295 | 300 | 3,000 | 600 |
| 2007-01-10 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2007-01-05 | 295 | 310 | 290 | 310 | 22,000 | 620 |
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
