7578 (株)ニチリョク の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2008-12-29 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2008-12-26 | 175 | 181 | 175 | 180 | 13,000 | 360 |
| 2008-12-25 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2008-12-24 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-12-22 | 169 | 169 | 169 | 169 | 7,000 | 338 |
| 2008-12-19 | 168 | 169 | 168 | 169 | 9,000 | 338 |
| 2008-12-18 | 167 | 167 | 167 | 167 | 7,000 | 334 |
| 2008-12-17 | 167 | 167 | 167 | 167 | 9,000 | 334 |
| 2008-12-16 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2008-12-15 | 166 | 167 | 166 | 167 | 9,000 | 334 |
| 2008-12-12 | 165 | 166 | 165 | 166 | 3,000 | 332 |
| 2008-12-11 | 165 | 165 | 165 | 165 | 11,000 | 330 |
| 2008-12-10 | 160 | 161 | 160 | 161 | 3,000 | 322 |
| 2008-12-09 | 159 | 160 | 159 | 160 | 15,000 | 320 |
| 2008-12-08 | 159 | 159 | 159 | 159 | 6,000 | 318 |
| 2008-12-05 | 158 | 158 | 158 | 158 | 4,000 | 316 |
| 2008-12-04 | 158 | 158 | 158 | 158 | 24,000 | 316 |
| 2008-12-03 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2008-12-02 | 158 | 158 | 158 | 158 | 20,000 | 316 |
| 2008-12-01 | 167 | 167 | 157 | 157 | 7,000 | 314 |
| 2008-11-28 | 167 | 167 | 167 | 167 | 5,000 | 334 |
| 2008-11-27 | 167 | 167 | 167 | 167 | 4,000 | 334 |
| 2008-11-26 | 167 | 167 | 167 | 167 | 3,000 | 334 |
| 2008-11-25 | 168 | 170 | 168 | 170 | 5,000 | 340 |
| 2008-11-21 | 169 | 169 | 160 | 160 | 6,000 | 320 |
| 2008-11-20 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2008-11-19 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2008-11-18 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2008-11-17 | 167 | 170 | 167 | 170 | 8,000 | 340 |
| 2008-11-14 | 168 | 168 | 162 | 167 | 7,000 | 334 |
| 2008-11-13 | 168 | 168 | 165 | 168 | 9,000 | 336 |
| 2008-11-12 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2008-11-11 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2008-11-10 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2008-11-07 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2008-11-06 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2008-11-05 | 170 | 173 | 170 | 173 | 10,000 | 346 |
| 2008-11-04 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2008-10-31 | 166 | 166 | 166 | 166 | 7,000 | 332 |
| 2008-10-30 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2008-10-29 | 165 | 166 | 160 | 166 | 10,000 | 332 |
| 2008-10-28 | 165 | 165 | 160 | 165 | 10,000 | 330 |
| 2008-10-27 | 169 | 169 | 166 | 168 | 9,000 | 336 |
| 2008-10-24 | 170 | 170 | 169 | 170 | 9,000 | 340 |
| 2008-10-23 | 169 | 169 | 168 | 169 | 8,000 | 338 |
| 2008-10-22 | 170 | 170 | 170 | 170 | 7,000 | 340 |
| 2008-10-21 | 160 | 170 | 160 | 170 | 8,000 | 340 |
| 2008-10-20 | 155 | 155 | 155 | 155 | 8,000 | 310 |
| 2008-10-17 | 155 | 155 | 155 | 155 | 5,000 | 310 |
| 2008-10-16 | 155 | 155 | 155 | 155 | 7,000 | 310 |
| 2008-10-15 | 174 | 174 | 155 | 155 | 5,000 | 310 |
| 2008-10-14 | 145 | 174 | 145 | 174 | 42,000 | 348 |
| 2008-10-10 | 130 | 130 | 121 | 124 | 21,000 | 248 |
| 2008-10-09 | 137 | 137 | 131 | 136 | 21,000 | 272 |
| 2008-10-08 | 136 | 136 | 131 | 131 | 4,000 | 262 |
| 2008-10-06 | 151 | 151 | 150 | 151 | 5,000 | 302 |
| 2008-10-03 | 155 | 155 | 151 | 151 | 6,000 | 302 |
| 2008-10-02 | 155 | 160 | 155 | 155 | 8,000 | 310 |
| 2008-10-01 | 157 | 157 | 155 | 155 | 4,000 | 310 |
| 2008-09-30 | 164 | 164 | 154 | 156 | 5,000 | 312 |
| 2008-09-26 | 164 | 164 | 164 | 164 | 2,000 | 328 |
| 2008-09-25 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2008-09-24 | 168 | 170 | 168 | 170 | 4,000 | 340 |
| 2008-09-22 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2008-09-18 | 150 | 160 | 150 | 160 | 13,000 | 320 |
| 2008-09-12 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2008-09-10 | 175 | 175 | 165 | 170 | 5,000 | 340 |
| 2008-09-08 | 180 | 185 | 180 | 180 | 3,000 | 360 |
| 2008-09-05 | 175 | 180 | 175 | 180 | 4,000 | 360 |
| 2008-09-03 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2008-09-02 | 175 | 180 | 175 | 180 | 2,000 | 360 |
| 2008-09-01 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-08-29 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-08-27 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-08-25 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2008-08-21 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2008-08-20 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2008-08-18 | 172 | 175 | 172 | 172 | 7,000 | 344 |
| 2008-08-15 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2008-08-12 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2008-08-08 | 182 | 182 | 178 | 178 | 4,000 | 356 |
| 2008-07-29 | 182 | 186 | 182 | 186 | 2,000 | 372 |
| 2008-07-28 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2008-07-25 | 183 | 183 | 175 | 175 | 16,000 | 350 |
| 2008-07-24 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2008-07-22 | 176 | 176 | 171 | 175 | 10,000 | 350 |
| 2008-07-18 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-07-16 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2008-07-15 | 175 | 175 | 173 | 175 | 10,000 | 350 |
| 2008-07-14 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 2008-07-11 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 2008-07-10 | 179 | 180 | 179 | 180 | 8,000 | 360 |
| 2008-07-09 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2008-07-08 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2008-07-07 | 180 | 180 | 177 | 179 | 12,000 | 358 |
| 2008-07-03 | 181 | 181 | 181 | 181 | 5,000 | 362 |
| 2008-07-02 | 179 | 179 | 177 | 178 | 18,000 | 356 |
| 2008-07-01 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2008-06-30 | 177 | 180 | 177 | 180 | 9,000 | 360 |
| 2008-06-27 | 180 | 182 | 180 | 182 | 6,000 | 364 |
| 2008-06-26 | 181 | 184 | 180 | 184 | 8,000 | 368 |
| 2008-06-25 | 187 | 187 | 180 | 180 | 8,000 | 360 |
| 2008-06-24 | 183 | 183 | 182 | 183 | 10,000 | 366 |
| 2008-06-23 | 186 | 186 | 183 | 183 | 5,000 | 366 |
| 2008-06-20 | 183 | 187 | 182 | 187 | 8,000 | 374 |
| 2008-06-19 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2008-06-17 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2008-06-16 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2008-06-13 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2008-06-12 | 195 | 195 | 191 | 195 | 9,000 | 390 |
| 2008-06-11 | 195 | 195 | 195 | 195 | 9,000 | 390 |
| 2008-06-10 | 195 | 198 | 193 | 193 | 13,000 | 386 |
| 2008-06-09 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2008-06-06 | 186 | 186 | 186 | 186 | 10,000 | 372 |
| 2008-06-05 | 186 | 187 | 186 | 186 | 10,000 | 372 |
| 2008-06-04 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2008-06-03 | 187 | 187 | 186 | 186 | 7,000 | 372 |
| 2008-06-02 | 197 | 197 | 189 | 189 | 2,000 | 378 |
| 2008-05-30 | 186 | 192 | 182 | 192 | 8,000 | 384 |
| 2008-05-28 | 185 | 186 | 185 | 186 | 4,000 | 372 |
| 2008-05-26 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2008-05-23 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2008-05-21 | 191 | 192 | 191 | 192 | 4,000 | 384 |
| 2008-05-15 | 200 | 203 | 200 | 201 | 5,000 | 402 |
| 2008-05-14 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2008-05-13 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2008-05-12 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2008-05-09 | 197 | 204 | 196 | 196 | 16,000 | 392 |
| 2008-05-08 | 193 | 193 | 192 | 192 | 2,000 | 384 |
| 2008-05-07 | 191 | 191 | 191 | 191 | 3,000 | 382 |
| 2008-05-02 | 191 | 191 | 191 | 191 | 3,000 | 382 |
| 2008-05-01 | 191 | 191 | 185 | 191 | 7,000 | 382 |
| 2008-04-30 | 185 | 185 | 185 | 185 | 6,000 | 370 |
| 2008-04-25 | 189 | 189 | 187 | 189 | 5,000 | 378 |
| 2008-04-21 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2008-04-18 | 187 | 187 | 187 | 187 | 8,000 | 374 |
| 2008-04-17 | 190 | 190 | 185 | 185 | 3,000 | 370 |
| 2008-04-16 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2008-04-15 | 186 | 186 | 185 | 185 | 5,000 | 370 |
| 2008-04-14 | 191 | 195 | 184 | 195 | 4,000 | 390 |
| 2008-04-11 | 189 | 189 | 185 | 185 | 6,000 | 370 |
| 2008-04-10 | 196 | 196 | 191 | 191 | 6,000 | 382 |
| 2008-04-09 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 2008-04-04 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2008-04-03 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2008-04-02 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2008-03-28 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2008-03-25 | 210 | 221 | 210 | 215 | 16,000 | 430 |
| 2008-03-24 | 201 | 207 | 201 | 207 | 3,000 | 414 |
| 2008-03-21 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-03-19 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2008-03-17 | 200 | 200 | 190 | 200 | 8,000 | 400 |
| 2008-03-13 | 197 | 197 | 192 | 192 | 17,000 | 384 |
| 2008-03-12 | 198 | 198 | 194 | 194 | 21,000 | 388 |
| 2008-03-11 | 200 | 200 | 194 | 194 | 3,000 | 388 |
| 2008-03-10 | 204 | 204 | 200 | 200 | 5,000 | 400 |
| 2008-03-06 | 205 | 207 | 205 | 207 | 7,000 | 414 |
| 2008-03-05 | 204 | 205 | 204 | 205 | 13,000 | 410 |
| 2008-03-04 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2008-03-03 | 205 | 205 | 203 | 203 | 2,000 | 406 |
| 2008-02-29 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2008-02-25 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2008-02-22 | 210 | 210 | 200 | 200 | 11,000 | 400 |
| 2008-02-21 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2008-02-20 | 218 | 218 | 210 | 210 | 3,000 | 420 |
| 2008-02-19 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2008-02-18 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2008-02-15 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2008-02-08 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2008-02-07 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2008-01-31 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2008-01-28 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2008-01-25 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2008-01-24 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2008-01-22 | 203 | 203 | 202 | 202 | 4,000 | 404 |
| 2008-01-21 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2008-01-18 | 210 | 210 | 197 | 210 | 9,000 | 420 |
| 2008-01-17 | 201 | 215 | 201 | 215 | 6,000 | 430 |
| 2008-01-16 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 2008-01-11 | 223 | 223 | 215 | 215 | 3,000 | 430 |
| 2008-01-10 | 220 | 226 | 220 | 226 | 3,000 | 452 |
| 2008-01-09 | 209 | 214 | 209 | 214 | 6,000 | 428 |
| 2008-01-08 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2008-01-07 | 209 | 209 | 209 | 209 | 2,000 | 418 |
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
