7578 (株)ニチリョク の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2012-12-26 | 211 | 211 | 211 | 211 | 6,000 | 422 |
| 2012-12-25 | 217 | 217 | 216 | 216 | 2,000 | 432 |
| 2012-12-21 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2012-12-19 | 215 | 218 | 215 | 215 | 5,000 | 430 |
| 2012-12-18 | 215 | 215 | 215 | 215 | 4,000 | 430 |
| 2012-12-17 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2012-12-14 | 216 | 216 | 211 | 213 | 7,000 | 426 |
| 2012-12-13 | 217 | 217 | 217 | 217 | 3,000 | 434 |
| 2012-12-12 | 216 | 217 | 216 | 217 | 7,000 | 434 |
| 2012-12-11 | 216 | 216 | 216 | 216 | 5,000 | 432 |
| 2012-12-10 | 218 | 218 | 214 | 216 | 7,000 | 432 |
| 2012-12-07 | 214 | 214 | 214 | 214 | 4,000 | 428 |
| 2012-12-06 | 213 | 214 | 210 | 214 | 7,000 | 428 |
| 2012-12-05 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2012-12-04 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 2012-12-03 | 213 | 213 | 213 | 213 | 5,000 | 426 |
| 2012-11-30 | 214 | 214 | 210 | 213 | 7,000 | 426 |
| 2012-11-29 | 210 | 214 | 210 | 214 | 4,000 | 428 |
| 2012-11-28 | 207 | 210 | 207 | 210 | 4,000 | 420 |
| 2012-11-27 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2012-11-26 | 209 | 210 | 205 | 205 | 6,000 | 410 |
| 2012-11-22 | 207 | 209 | 207 | 209 | 6,000 | 418 |
| 2012-11-21 | 204 | 207 | 204 | 207 | 3,000 | 414 |
| 2012-11-20 | 202 | 203 | 202 | 203 | 10,000 | 406 |
| 2012-11-19 | 200 | 202 | 200 | 202 | 5,000 | 404 |
| 2012-11-16 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2012-11-15 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2012-11-14 | 197 | 197 | 197 | 197 | 5,000 | 394 |
| 2012-11-13 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2012-11-12 | 201 | 201 | 197 | 197 | 4,000 | 394 |
| 2012-11-09 | 203 | 203 | 203 | 203 | 3,000 | 406 |
| 2012-11-07 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2012-11-05 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2012-11-01 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2012-10-31 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2012-10-30 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2012-10-29 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2012-10-26 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2012-10-25 | 215 | 215 | 213 | 214 | 5,000 | 428 |
| 2012-10-24 | 214 | 215 | 214 | 215 | 3,000 | 430 |
| 2012-10-23 | 215 | 216 | 213 | 216 | 5,000 | 432 |
| 2012-10-22 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2012-10-19 | 214 | 218 | 212 | 217 | 9,000 | 434 |
| 2012-10-18 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2012-10-17 | 213 | 214 | 213 | 214 | 4,000 | 428 |
| 2012-10-16 | 212 | 213 | 212 | 213 | 4,000 | 426 |
| 2012-10-15 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 2012-10-12 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 2012-10-11 | 208 | 212 | 208 | 212 | 3,000 | 424 |
| 2012-10-10 | 211 | 214 | 206 | 207 | 7,000 | 414 |
| 2012-10-09 | 209 | 211 | 209 | 211 | 5,000 | 422 |
| 2012-10-05 | 207 | 209 | 207 | 209 | 2,000 | 418 |
| 2012-10-04 | 205 | 207 | 205 | 205 | 4,000 | 410 |
| 2012-10-03 | 204 | 205 | 204 | 205 | 5,000 | 410 |
| 2012-10-01 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2012-09-28 | 202 | 204 | 202 | 202 | 5,000 | 404 |
| 2012-09-27 | 207 | 207 | 206 | 206 | 3,000 | 412 |
| 2012-09-26 | 206 | 206 | 206 | 206 | 3,000 | 412 |
| 2012-09-25 | 210 | 210 | 209 | 210 | 7,000 | 420 |
| 2012-09-24 | 209 | 210 | 209 | 210 | 4,000 | 420 |
| 2012-09-21 | 210 | 211 | 210 | 211 | 2,000 | 422 |
| 2012-09-20 | 210 | 217 | 208 | 208 | 15,000 | 416 |
| 2012-09-19 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2012-09-18 | 220 | 221 | 210 | 221 | 8,000 | 442 |
| 2012-09-14 | 220 | 223 | 220 | 220 | 14,000 | 440 |
| 2012-09-13 | 223 | 225 | 222 | 223 | 18,000 | 446 |
| 2012-09-12 | 208 | 222 | 208 | 220 | 33,000 | 440 |
| 2012-09-11 | 207 | 208 | 202 | 208 | 10,000 | 416 |
| 2012-09-10 | 208 | 211 | 205 | 207 | 15,000 | 414 |
| 2012-09-07 | 208 | 208 | 204 | 208 | 7,000 | 416 |
| 2012-09-06 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 2012-09-05 | 206 | 208 | 202 | 208 | 8,000 | 416 |
| 2012-09-04 | 206 | 207 | 201 | 206 | 13,000 | 412 |
| 2012-09-03 | 204 | 206 | 203 | 206 | 4,000 | 412 |
| 2012-08-31 | 199 | 203 | 199 | 203 | 4,000 | 406 |
| 2012-08-30 | 203 | 203 | 198 | 198 | 14,000 | 396 |
| 2012-08-29 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2012-08-28 | 198 | 200 | 198 | 200 | 6,000 | 400 |
| 2012-08-27 | 195 | 197 | 195 | 197 | 3,000 | 394 |
| 2012-08-24 | 195 | 196 | 195 | 195 | 6,000 | 390 |
| 2012-08-23 | 194 | 195 | 194 | 195 | 5,000 | 390 |
| 2012-08-22 | 193 | 194 | 193 | 194 | 3,000 | 388 |
| 2012-08-21 | 192 | 192 | 191 | 191 | 5,000 | 382 |
| 2012-08-20 | 191 | 191 | 191 | 191 | 4,000 | 382 |
| 2012-08-17 | 190 | 192 | 190 | 192 | 2,000 | 384 |
| 2012-08-16 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2012-08-15 | 188 | 190 | 188 | 190 | 4,000 | 380 |
| 2012-08-14 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2012-08-13 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2012-08-08 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2012-08-03 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2012-08-02 | 188 | 192 | 188 | 192 | 5,000 | 384 |
| 2012-07-31 | 190 | 193 | 190 | 193 | 4,000 | 386 |
| 2012-07-30 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2012-07-27 | 184 | 189 | 184 | 189 | 4,000 | 378 |
| 2012-07-26 | 200 | 200 | 189 | 189 | 10,000 | 378 |
| 2012-07-25 | 190 | 190 | 187 | 190 | 11,000 | 380 |
| 2012-07-24 | 187 | 188 | 187 | 188 | 3,000 | 376 |
| 2012-07-23 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2012-07-20 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2012-07-19 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2012-07-18 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2012-07-17 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2012-07-13 | 187 | 187 | 186 | 186 | 5,000 | 372 |
| 2012-07-12 | 185 | 187 | 185 | 187 | 4,000 | 374 |
| 2012-07-11 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2012-07-10 | 184 | 184 | 183 | 183 | 11,000 | 366 |
| 2012-07-09 | 181 | 181 | 181 | 181 | 3,000 | 362 |
| 2012-07-06 | 181 | 181 | 181 | 181 | 4,000 | 362 |
| 2012-07-05 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2012-07-04 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2012-07-03 | 179 | 180 | 179 | 180 | 7,000 | 360 |
| 2012-07-02 | 178 | 179 | 178 | 179 | 2,000 | 358 |
| 2012-06-29 | 178 | 178 | 176 | 177 | 3,000 | 354 |
| 2012-06-28 | 178 | 178 | 178 | 178 | 4,000 | 356 |
| 2012-06-27 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-06-25 | 178 | 178 | 174 | 174 | 2,000 | 348 |
| 2012-06-22 | 176 | 177 | 176 | 176 | 4,000 | 352 |
| 2012-06-20 | 177 | 177 | 176 | 176 | 2,000 | 352 |
| 2012-06-19 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 2012-06-18 | 175 | 175 | 171 | 171 | 4,000 | 342 |
| 2012-06-15 | 172 | 175 | 172 | 175 | 4,000 | 350 |
| 2012-06-12 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2012-06-11 | 179 | 179 | 172 | 172 | 6,000 | 344 |
| 2012-06-08 | 174 | 174 | 171 | 171 | 4,000 | 342 |
| 2012-06-07 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2012-06-06 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2012-06-05 | 174 | 174 | 174 | 174 | 4,000 | 348 |
| 2012-06-04 | 174 | 174 | 167 | 169 | 6,000 | 338 |
| 2012-06-01 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2012-05-31 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2012-05-30 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2012-05-28 | 173 | 174 | 173 | 174 | 2,000 | 348 |
| 2012-05-25 | 172 | 173 | 172 | 173 | 3,000 | 346 |
| 2012-05-24 | 172 | 173 | 172 | 173 | 7,000 | 346 |
| 2012-05-23 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2012-05-21 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2012-05-18 | 170 | 170 | 168 | 168 | 8,000 | 336 |
| 2012-05-15 | 170 | 170 | 167 | 167 | 9,000 | 334 |
| 2012-05-14 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2012-05-11 | 175 | 175 | 170 | 170 | 8,000 | 340 |
| 2012-05-10 | 173 | 175 | 173 | 175 | 3,000 | 350 |
| 2012-05-07 | 175 | 175 | 173 | 173 | 2,000 | 346 |
| 2012-05-02 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2012-05-01 | 173 | 173 | 172 | 172 | 5,000 | 344 |
| 2012-04-27 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2012-04-26 | 177 | 177 | 174 | 174 | 8,000 | 348 |
| 2012-04-25 | 177 | 177 | 177 | 177 | 6,000 | 354 |
| 2012-04-24 | 177 | 178 | 174 | 177 | 9,000 | 354 |
| 2012-04-23 | 176 | 177 | 176 | 177 | 4,000 | 354 |
| 2012-04-20 | 175 | 176 | 175 | 176 | 7,000 | 352 |
| 2012-04-19 | 173 | 174 | 173 | 174 | 3,000 | 348 |
| 2012-04-18 | 177 | 177 | 173 | 173 | 17,000 | 346 |
| 2012-04-17 | 176 | 177 | 176 | 177 | 7,000 | 354 |
| 2012-04-16 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 2012-04-13 | 172 | 174 | 172 | 174 | 9,000 | 348 |
| 2012-04-12 | 172 | 172 | 171 | 172 | 7,000 | 344 |
| 2012-04-11 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2012-04-10 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2012-04-09 | 168 | 170 | 168 | 170 | 2,000 | 340 |
| 2012-04-06 | 172 | 172 | 168 | 168 | 8,000 | 336 |
| 2012-04-05 | 170 | 172 | 165 | 172 | 11,000 | 344 |
| 2012-04-04 | 169 | 170 | 169 | 170 | 3,000 | 340 |
| 2012-04-03 | 167 | 168 | 167 | 168 | 3,000 | 336 |
| 2012-04-02 | 170 | 170 | 153 | 167 | 61,000 | 334 |
| 2012-03-30 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2012-03-29 | 169 | 171 | 168 | 171 | 3,000 | 342 |
| 2012-03-28 | 170 | 173 | 167 | 171 | 5,000 | 342 |
| 2012-03-27 | 180 | 180 | 179 | 179 | 11,000 | 358 |
| 2012-03-26 | 180 | 180 | 179 | 179 | 4,000 | 358 |
| 2012-03-23 | 180 | 182 | 175 | 182 | 25,000 | 364 |
| 2012-03-22 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 2012-03-21 | 180 | 180 | 179 | 179 | 2,000 | 358 |
| 2012-03-19 | 179 | 180 | 177 | 180 | 14,000 | 360 |
| 2012-03-16 | 178 | 178 | 178 | 178 | 7,000 | 356 |
| 2012-03-15 | 178 | 178 | 178 | 178 | 5,000 | 356 |
| 2012-03-14 | 178 | 179 | 176 | 178 | 13,000 | 356 |
| 2012-03-13 | 178 | 178 | 176 | 176 | 9,000 | 352 |
| 2012-03-12 | 176 | 178 | 176 | 178 | 5,000 | 356 |
| 2012-03-09 | 177 | 178 | 176 | 176 | 3,000 | 352 |
| 2012-03-08 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2012-03-07 | 176 | 176 | 176 | 176 | 5,000 | 352 |
| 2012-03-06 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 2012-03-05 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2012-03-02 | 175 | 175 | 175 | 175 | 6,000 | 350 |
| 2012-03-01 | 174 | 175 | 174 | 175 | 6,000 | 350 |
| 2012-02-29 | 173 | 175 | 173 | 174 | 7,000 | 348 |
| 2012-02-28 | 173 | 173 | 171 | 171 | 9,000 | 342 |
| 2012-02-27 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2012-02-24 | 172 | 173 | 171 | 172 | 12,000 | 344 |
| 2012-02-23 | 171 | 172 | 170 | 172 | 21,000 | 344 |
| 2012-02-22 | 170 | 171 | 170 | 171 | 3,000 | 342 |
| 2012-02-21 | 171 | 171 | 170 | 170 | 8,000 | 340 |
| 2012-02-20 | 171 | 172 | 168 | 171 | 33,000 | 342 |
| 2012-02-17 | 176 | 176 | 176 | 176 | 5,000 | 352 |
| 2012-02-16 | 174 | 176 | 174 | 176 | 11,000 | 352 |
| 2012-02-15 | 173 | 173 | 173 | 173 | 6,000 | 346 |
| 2012-02-14 | 173 | 174 | 173 | 173 | 6,000 | 346 |
| 2012-02-13 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2012-02-10 | 172 | 172 | 170 | 170 | 5,000 | 340 |
| 2012-02-08 | 172 | 173 | 172 | 173 | 2,000 | 346 |
| 2012-02-07 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2012-02-06 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2012-02-03 | 178 | 178 | 170 | 171 | 29,000 | 342 |
| 2012-02-02 | 172 | 173 | 172 | 172 | 15,000 | 344 |
| 2012-02-01 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2012-01-31 | 177 | 178 | 177 | 178 | 4,000 | 356 |
| 2012-01-30 | 179 | 179 | 177 | 177 | 3,000 | 354 |
| 2012-01-27 | 180 | 180 | 178 | 178 | 11,000 | 356 |
| 2012-01-26 | 178 | 180 | 174 | 174 | 46,000 | 348 |
| 2012-01-25 | 172 | 172 | 170 | 170 | 3,000 | 340 |
| 2012-01-24 | 171 | 171 | 170 | 170 | 9,000 | 340 |
| 2012-01-23 | 171 | 173 | 170 | 172 | 8,000 | 344 |
| 2012-01-20 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2012-01-19 | 172 | 172 | 171 | 171 | 4,000 | 342 |
| 2012-01-18 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2012-01-17 | 171 | 171 | 171 | 171 | 10,000 | 342 |
| 2012-01-16 | 175 | 175 | 171 | 171 | 4,000 | 342 |
| 2012-01-13 | 175 | 175 | 175 | 175 | 7,000 | 350 |
| 2012-01-12 | 177 | 177 | 172 | 172 | 7,000 | 344 |
| 2012-01-11 | 180 | 180 | 172 | 177 | 8,000 | 354 |
| 2012-01-10 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2012-01-06 | 175 | 180 | 170 | 180 | 7,000 | 360 |
| 2012-01-05 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2012-01-04 | 175 | 175 | 175 | 175 | 5,000 | 350 |
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