7578 (株)ニチリョク の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2010-12-29 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2010-12-28 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2010-12-27 | 178 | 180 | 178 | 180 | 4,000 | 360 |
| 2010-12-24 | 177 | 178 | 175 | 178 | 5,000 | 356 |
| 2010-12-22 | 178 | 178 | 174 | 177 | 15,000 | 354 |
| 2010-12-21 | 178 | 178 | 177 | 178 | 7,000 | 356 |
| 2010-12-20 | 178 | 178 | 178 | 178 | 10,000 | 356 |
| 2010-12-17 | 178 | 178 | 178 | 178 | 3,000 | 356 |
| 2010-12-16 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2010-12-15 | 177 | 178 | 176 | 178 | 5,000 | 356 |
| 2010-12-14 | 173 | 177 | 173 | 176 | 14,000 | 352 |
| 2010-12-13 | 178 | 178 | 176 | 176 | 7,000 | 352 |
| 2010-12-10 | 179 | 180 | 179 | 180 | 3,000 | 360 |
| 2010-12-09 | 179 | 179 | 179 | 179 | 4,000 | 358 |
| 2010-12-08 | 180 | 180 | 179 | 179 | 6,000 | 358 |
| 2010-12-07 | 179 | 179 | 179 | 179 | 4,000 | 358 |
| 2010-12-06 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2010-12-03 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2010-11-30 | 177 | 177 | 175 | 175 | 10,000 | 350 |
| 2010-11-29 | 180 | 180 | 177 | 177 | 4,000 | 354 |
| 2010-11-26 | 179 | 180 | 179 | 180 | 3,000 | 360 |
| 2010-11-25 | 180 | 180 | 179 | 179 | 2,000 | 358 |
| 2010-11-24 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2010-11-22 | 178 | 179 | 178 | 179 | 2,000 | 358 |
| 2010-11-17 | 173 | 178 | 173 | 176 | 6,000 | 352 |
| 2010-11-16 | 177 | 179 | 176 | 179 | 5,000 | 358 |
| 2010-11-15 | 179 | 179 | 177 | 177 | 4,000 | 354 |
| 2010-11-11 | 174 | 174 | 174 | 174 | 4,000 | 348 |
| 2010-11-10 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2010-11-09 | 168 | 170 | 168 | 170 | 13,000 | 340 |
| 2010-11-08 | 178 | 178 | 168 | 168 | 17,000 | 336 |
| 2010-11-05 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2010-11-04 | 178 | 180 | 178 | 180 | 2,000 | 360 |
| 2010-11-02 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2010-11-01 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2010-10-29 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2010-10-28 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2010-10-26 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2010-10-25 | 182 | 182 | 180 | 180 | 2,000 | 360 |
| 2010-10-22 | 182 | 182 | 182 | 182 | 5,000 | 364 |
| 2010-10-21 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2010-10-20 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2010-10-19 | 184 | 190 | 184 | 190 | 8,000 | 380 |
| 2010-10-18 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2010-10-15 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2010-10-14 | 186 | 186 | 186 | 186 | 6,000 | 372 |
| 2010-10-12 | 187 | 187 | 186 | 186 | 6,000 | 372 |
| 2010-10-08 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2010-10-06 | 189 | 189 | 186 | 186 | 6,000 | 372 |
| 2010-10-04 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2010-09-29 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2010-09-27 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2010-09-24 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2010-09-22 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 2010-09-21 | 192 | 192 | 192 | 192 | 5,000 | 384 |
| 2010-09-17 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 2010-09-14 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2010-09-07 | 188 | 188 | 187 | 188 | 4,000 | 376 |
| 2010-09-06 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2010-08-31 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2010-08-30 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 2010-08-27 | 188 | 188 | 188 | 188 | 4,000 | 376 |
| 2010-08-25 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2010-08-24 | 189 | 189 | 186 | 189 | 5,000 | 378 |
| 2010-08-23 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-08-19 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-08-18 | 189 | 189 | 188 | 188 | 2,000 | 376 |
| 2010-08-16 | 186 | 188 | 186 | 188 | 4,000 | 376 |
| 2010-08-13 | 186 | 189 | 186 | 189 | 4,000 | 378 |
| 2010-08-12 | 188 | 188 | 186 | 186 | 3,000 | 372 |
| 2010-08-11 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2010-08-10 | 186 | 187 | 186 | 186 | 11,000 | 372 |
| 2010-08-09 | 187 | 187 | 187 | 187 | 4,000 | 374 |
| 2010-08-06 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2010-08-05 | 190 | 191 | 190 | 191 | 2,000 | 382 |
| 2010-08-04 | 193 | 193 | 186 | 187 | 10,000 | 374 |
| 2010-08-02 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2010-07-28 | 203 | 203 | 195 | 195 | 5,000 | 390 |
| 2010-07-27 | 204 | 204 | 193 | 193 | 8,000 | 386 |
| 2010-07-23 | 199 | 199 | 199 | 199 | 4,000 | 398 |
| 2010-07-21 | 194 | 194 | 187 | 187 | 11,000 | 374 |
| 2010-07-20 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2010-07-16 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2010-07-15 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2010-07-13 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2010-07-12 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2010-07-08 | 193 | 195 | 193 | 195 | 3,000 | 390 |
| 2010-07-07 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2010-07-05 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2010-07-02 | 196 | 196 | 195 | 195 | 5,000 | 390 |
| 2010-06-25 | 195 | 196 | 195 | 196 | 5,000 | 392 |
| 2010-06-24 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2010-06-23 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2010-06-22 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2010-06-21 | 192 | 192 | 192 | 192 | 4,000 | 384 |
| 2010-06-18 | 192 | 192 | 192 | 192 | 4,000 | 384 |
| 2010-06-17 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2010-06-16 | 192 | 192 | 192 | 192 | 5,000 | 384 |
| 2010-06-14 | 195 | 195 | 195 | 195 | 5,000 | 390 |
| 2010-06-11 | 190 | 191 | 190 | 191 | 2,000 | 382 |
| 2010-06-10 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2010-06-09 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2010-06-08 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2010-06-07 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 2010-06-04 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2010-06-03 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2010-05-31 | 195 | 195 | 189 | 189 | 6,000 | 378 |
| 2010-05-28 | 189 | 195 | 188 | 195 | 4,000 | 390 |
| 2010-05-27 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2010-05-26 | 193 | 193 | 188 | 188 | 8,000 | 376 |
| 2010-05-25 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2010-05-24 | 192 | 193 | 192 | 193 | 3,000 | 386 |
| 2010-05-21 | 193 | 193 | 190 | 190 | 8,000 | 380 |
| 2010-05-19 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2010-05-18 | 194 | 195 | 193 | 193 | 9,000 | 386 |
| 2010-05-17 | 196 | 196 | 194 | 194 | 9,000 | 388 |
| 2010-05-14 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2010-05-13 | 197 | 197 | 196 | 197 | 5,000 | 394 |
| 2010-05-12 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2010-05-11 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2010-05-07 | 198 | 198 | 197 | 197 | 6,000 | 394 |
| 2010-05-06 | 200 | 200 | 198 | 198 | 6,000 | 396 |
| 2010-04-30 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2010-04-27 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2010-04-26 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2010-04-23 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2010-04-22 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2010-04-21 | 200 | 201 | 200 | 201 | 6,000 | 402 |
| 2010-04-20 | 201 | 201 | 200 | 200 | 2,000 | 400 |
| 2010-04-19 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-04-16 | 201 | 201 | 200 | 200 | 6,000 | 400 |
| 2010-04-15 | 199 | 199 | 198 | 198 | 4,000 | 396 |
| 2010-04-14 | 200 | 200 | 198 | 200 | 14,000 | 400 |
| 2010-04-13 | 200 | 202 | 200 | 202 | 6,000 | 404 |
| 2010-04-12 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2010-04-09 | 200 | 203 | 200 | 203 | 5,000 | 406 |
| 2010-04-08 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2010-04-07 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2010-04-06 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2010-04-05 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2010-04-02 | 198 | 200 | 198 | 200 | 2,000 | 400 |
| 2010-04-01 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2010-03-31 | 201 | 201 | 195 | 195 | 10,000 | 390 |
| 2010-03-30 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-03-26 | 207 | 208 | 207 | 208 | 8,000 | 416 |
| 2010-03-25 | 207 | 207 | 207 | 207 | 7,000 | 414 |
| 2010-03-24 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2010-03-23 | 205 | 206 | 205 | 205 | 10,000 | 410 |
| 2010-03-19 | 205 | 205 | 205 | 205 | 15,000 | 410 |
| 2010-03-18 | 204 | 205 | 204 | 205 | 7,000 | 410 |
| 2010-03-17 | 203 | 203 | 203 | 203 | 5,000 | 406 |
| 2010-03-16 | 205 | 205 | 205 | 205 | 7,000 | 410 |
| 2010-03-15 | 204 | 205 | 204 | 205 | 9,000 | 410 |
| 2010-03-12 | 204 | 205 | 204 | 204 | 5,000 | 408 |
| 2010-03-11 | 209 | 209 | 205 | 205 | 19,000 | 410 |
| 2010-03-10 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2010-03-08 | 205 | 209 | 205 | 209 | 5,000 | 418 |
| 2010-03-05 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2010-03-03 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2010-03-02 | 205 | 205 | 202 | 202 | 7,000 | 404 |
| 2010-03-01 | 205 | 205 | 204 | 204 | 6,000 | 408 |
| 2010-02-26 | 204 | 207 | 204 | 204 | 8,000 | 408 |
| 2010-02-25 | 203 | 203 | 202 | 202 | 2,000 | 404 |
| 2010-02-24 | 204 | 204 | 203 | 203 | 2,000 | 406 |
| 2010-02-23 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2010-02-22 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2010-02-19 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2010-02-17 | 198 | 198 | 198 | 198 | 6,000 | 396 |
| 2010-02-16 | 202 | 202 | 199 | 199 | 8,000 | 398 |
| 2010-02-12 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-02-10 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2010-02-08 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2010-02-05 | 200 | 200 | 198 | 200 | 26,000 | 400 |
| 2010-02-04 | 205 | 205 | 200 | 204 | 10,000 | 408 |
| 2010-02-03 | 202 | 205 | 202 | 205 | 3,000 | 410 |
| 2010-02-02 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2010-02-01 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2010-01-26 | 201 | 201 | 201 | 201 | 5,000 | 402 |
| 2010-01-25 | 201 | 204 | 200 | 204 | 3,000 | 408 |
| 2010-01-22 | 202 | 202 | 201 | 201 | 2,000 | 402 |
| 2010-01-21 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2010-01-20 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2010-01-19 | 199 | 199 | 199 | 199 | 3,000 | 398 |
| 2010-01-18 | 202 | 202 | 200 | 200 | 2,000 | 400 |
| 2010-01-14 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2010-01-13 | 201 | 201 | 200 | 200 | 5,000 | 400 |
| 2010-01-12 | 204 | 205 | 200 | 205 | 5,000 | 410 |
| 2010-01-08 | 200 | 200 | 199 | 199 | 3,000 | 398 |
| 2010-01-07 | 200 | 200 | 200 | 200 | 11,000 | 400 |
| 2010-01-06 | 207 | 207 | 200 | 200 | 5,000 | 400 |
| 2010-01-05 | 202 | 202 | 200 | 200 | 9,000 | 400 |
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
