7578 (株)ニチリョク の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 175 | 176 | 175 | 175 | 4,000 | 350 |
| 2011-12-26 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-12-22 | 170 | 178 | 170 | 178 | 6,000 | 356 |
| 2011-12-21 | 168 | 168 | 167 | 168 | 3,000 | 336 |
| 2011-12-20 | 163 | 168 | 163 | 168 | 7,000 | 336 |
| 2011-12-14 | 170 | 170 | 165 | 166 | 7,000 | 332 |
| 2011-12-13 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-12-12 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2011-12-08 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2011-12-07 | 168 | 168 | 168 | 168 | 5,000 | 336 |
| 2011-12-06 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2011-12-05 | 168 | 168 | 168 | 168 | 8,000 | 336 |
| 2011-12-02 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2011-12-01 | 168 | 168 | 168 | 168 | 6,000 | 336 |
| 2011-11-30 | 166 | 168 | 163 | 168 | 8,000 | 336 |
| 2011-11-29 | 166 | 166 | 166 | 166 | 3,000 | 332 |
| 2011-11-28 | 173 | 173 | 166 | 166 | 6,000 | 332 |
| 2011-11-25 | 168 | 168 | 168 | 168 | 4,000 | 336 |
| 2011-11-24 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2011-11-22 | 166 | 168 | 162 | 168 | 11,000 | 336 |
| 2011-11-16 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2011-11-14 | 168 | 168 | 166 | 166 | 4,000 | 332 |
| 2011-11-10 | 168 | 168 | 168 | 168 | 5,000 | 336 |
| 2011-11-09 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-11-08 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-11-07 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-11-04 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-11-02 | 173 | 173 | 173 | 173 | 3,000 | 346 |
| 2011-11-01 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-10-27 | 175 | 175 | 170 | 170 | 5,000 | 340 |
| 2011-10-26 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2011-10-25 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2011-10-24 | 173 | 175 | 173 | 175 | 5,000 | 350 |
| 2011-10-21 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-10-20 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2011-10-19 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2011-10-17 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2011-10-14 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2011-10-12 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-10-06 | 172 | 172 | 169 | 169 | 4,000 | 338 |
| 2011-10-05 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 2011-10-04 | 172 | 172 | 172 | 172 | 5,000 | 344 |
| 2011-10-03 | 162 | 172 | 162 | 172 | 5,000 | 344 |
| 2011-09-28 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-09-26 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2011-09-22 | 174 | 174 | 174 | 174 | 4,000 | 348 |
| 2011-09-21 | 175 | 175 | 171 | 171 | 4,000 | 342 |
| 2011-09-20 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2011-09-16 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2011-09-15 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2011-09-14 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2011-09-12 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2011-09-09 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2011-09-08 | 176 | 176 | 175 | 175 | 5,000 | 350 |
| 2011-09-07 | 177 | 177 | 176 | 176 | 2,000 | 352 |
| 2011-09-06 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 2011-09-05 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 2011-09-02 | 175 | 176 | 175 | 176 | 4,000 | 352 |
| 2011-08-31 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2011-08-30 | 170 | 175 | 170 | 175 | 6,000 | 350 |
| 2011-08-29 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2011-08-26 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2011-08-25 | 174 | 174 | 174 | 174 | 5,000 | 348 |
| 2011-08-24 | 171 | 173 | 171 | 173 | 4,000 | 346 |
| 2011-08-23 | 169 | 171 | 169 | 171 | 4,000 | 342 |
| 2011-08-22 | 168 | 169 | 168 | 169 | 3,000 | 338 |
| 2011-08-19 | 169 | 169 | 168 | 168 | 6,000 | 336 |
| 2011-08-16 | 168 | 168 | 168 | 168 | 11,000 | 336 |
| 2011-08-15 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2011-08-12 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2011-08-11 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2011-08-10 | 166 | 166 | 165 | 165 | 6,000 | 330 |
| 2011-08-09 | 168 | 168 | 155 | 164 | 33,000 | 328 |
| 2011-08-05 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2011-08-04 | 178 | 179 | 178 | 179 | 2,000 | 358 |
| 2011-08-03 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2011-08-02 | 176 | 178 | 176 | 178 | 2,000 | 356 |
| 2011-08-01 | 175 | 175 | 174 | 174 | 3,000 | 348 |
| 2011-07-28 | 177 | 177 | 175 | 175 | 7,000 | 350 |
| 2011-07-27 | 178 | 182 | 178 | 182 | 3,000 | 364 |
| 2011-07-26 | 186 | 190 | 172 | 176 | 41,000 | 352 |
| 2011-07-25 | 185 | 185 | 183 | 183 | 6,000 | 366 |
| 2011-07-22 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2011-07-15 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2011-07-14 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2011-07-13 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2011-07-11 | 179 | 179 | 179 | 179 | 3,000 | 358 |
| 2011-07-08 | 179 | 179 | 179 | 179 | 3,000 | 358 |
| 2011-07-06 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2011-07-04 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2011-07-01 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2011-06-27 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2011-06-24 | 175 | 176 | 175 | 176 | 2,000 | 352 |
| 2011-06-23 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-06-22 | 173 | 173 | 173 | 173 | 5,000 | 346 |
| 2011-06-20 | 173 | 173 | 173 | 173 | 3,000 | 346 |
| 2011-06-17 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2011-06-16 | 172 | 173 | 172 | 173 | 4,000 | 346 |
| 2011-06-15 | 172 | 172 | 172 | 172 | 4,000 | 344 |
| 2011-06-14 | 172 | 173 | 172 | 172 | 4,000 | 344 |
| 2011-06-13 | 172 | 172 | 172 | 172 | 5,000 | 344 |
| 2011-06-10 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-06-09 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-06-08 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2011-06-07 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-06-06 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-06-02 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-06-01 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-05-30 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2011-05-26 | 169 | 169 | 169 | 169 | 5,000 | 338 |
| 2011-05-25 | 169 | 169 | 169 | 169 | 4,000 | 338 |
| 2011-05-23 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2011-05-20 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2011-05-19 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2011-05-17 | 163 | 165 | 163 | 165 | 2,000 | 330 |
| 2011-05-16 | 166 | 166 | 163 | 163 | 8,000 | 326 |
| 2011-05-13 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2011-05-12 | 167 | 167 | 166 | 166 | 2,000 | 332 |
| 2011-05-11 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2011-05-02 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2011-04-28 | 163 | 168 | 163 | 164 | 18,000 | 328 |
| 2011-04-27 | 169 | 170 | 168 | 168 | 6,000 | 336 |
| 2011-04-26 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2011-04-25 | 173 | 173 | 170 | 170 | 9,000 | 340 |
| 2011-04-22 | 171 | 171 | 168 | 169 | 15,000 | 338 |
| 2011-04-21 | 171 | 171 | 169 | 169 | 5,000 | 338 |
| 2011-04-19 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-04-18 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2011-04-12 | 173 | 173 | 171 | 171 | 7,000 | 342 |
| 2011-04-11 | 171 | 173 | 171 | 173 | 3,000 | 346 |
| 2011-04-08 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2011-04-05 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2011-04-04 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2011-03-31 | 172 | 172 | 172 | 172 | 5,000 | 344 |
| 2011-03-30 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2011-03-29 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2011-03-28 | 185 | 186 | 185 | 186 | 12,000 | 372 |
| 2011-03-25 | 184 | 184 | 184 | 184 | 4,000 | 368 |
| 2011-03-24 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2011-03-23 | 178 | 180 | 178 | 180 | 3,000 | 360 |
| 2011-03-22 | 174 | 184 | 174 | 184 | 3,000 | 368 |
| 2011-03-18 | 161 | 178 | 161 | 178 | 25,000 | 356 |
| 2011-03-17 | 161 | 164 | 161 | 164 | 3,000 | 328 |
| 2011-03-16 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2011-03-15 | 182 | 182 | 151 | 151 | 13,000 | 302 |
| 2011-03-14 | 161 | 180 | 161 | 180 | 21,000 | 360 |
| 2011-03-11 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 2011-03-10 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2011-03-08 | 186 | 187 | 186 | 187 | 5,000 | 374 |
| 2011-03-04 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2011-03-02 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2011-03-01 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2011-02-28 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2011-02-25 | 187 | 187 | 186 | 186 | 5,000 | 372 |
| 2011-02-24 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2011-02-23 | 190 | 190 | 187 | 187 | 9,000 | 374 |
| 2011-02-22 | 191 | 191 | 191 | 191 | 5,000 | 382 |
| 2011-02-21 | 191 | 191 | 191 | 191 | 3,000 | 382 |
| 2011-02-18 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2011-02-17 | 189 | 189 | 189 | 189 | 5,000 | 378 |
| 2011-02-16 | 190 | 190 | 189 | 189 | 3,000 | 378 |
| 2011-02-15 | 189 | 191 | 189 | 190 | 9,000 | 380 |
| 2011-02-14 | 187 | 189 | 187 | 189 | 10,000 | 378 |
| 2011-02-09 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2011-02-07 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2011-02-04 | 186 | 186 | 185 | 185 | 3,000 | 370 |
| 2011-02-02 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 2011-02-01 | 186 | 186 | 185 | 185 | 2,000 | 370 |
| 2011-01-31 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2011-01-28 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2011-01-27 | 191 | 192 | 191 | 192 | 4,000 | 384 |
| 2011-01-26 | 198 | 201 | 190 | 192 | 47,000 | 384 |
| 2011-01-25 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2011-01-24 | 185 | 186 | 185 | 186 | 2,000 | 372 |
| 2011-01-21 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2011-01-20 | 184 | 184 | 182 | 182 | 9,000 | 364 |
| 2011-01-17 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2011-01-14 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2011-01-13 | 180 | 185 | 180 | 184 | 4,000 | 368 |
| 2011-01-12 | 186 | 186 | 185 | 185 | 12,000 | 370 |
| 2011-01-07 | 184 | 185 | 184 | 185 | 6,000 | 370 |
| 2011-01-06 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2011-01-05 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2011-01-04 | 180 | 180 | 180 | 180 | 2,000 | 360 |
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