7578 (株)ニチリョク の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 215 | 217 | 212 | 216 | 16,000 | 432 |
| 2013-12-27 | 214 | 214 | 214 | 214 | 6,000 | 428 |
| 2013-12-26 | 213 | 213 | 209 | 213 | 11,000 | 426 |
| 2013-12-25 | 210 | 210 | 209 | 209 | 6,000 | 418 |
| 2013-12-24 | 206 | 210 | 206 | 206 | 20,000 | 412 |
| 2013-12-20 | 206 | 208 | 206 | 208 | 9,000 | 416 |
| 2013-12-19 | 207 | 211 | 207 | 207 | 6,000 | 414 |
| 2013-12-18 | 210 | 210 | 208 | 210 | 11,000 | 420 |
| 2013-12-17 | 210 | 211 | 210 | 210 | 13,000 | 420 |
| 2013-12-16 | 213 | 213 | 209 | 209 | 34,000 | 418 |
| 2013-12-13 | 211 | 213 | 211 | 212 | 38,000 | 424 |
| 2013-12-12 | 207 | 210 | 207 | 210 | 33,000 | 420 |
| 2013-12-11 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2013-12-10 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2013-12-09 | 205 | 208 | 205 | 207 | 8,000 | 414 |
| 2013-12-06 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2013-12-05 | 205 | 205 | 203 | 204 | 9,000 | 408 |
| 2013-12-04 | 204 | 206 | 204 | 205 | 5,000 | 410 |
| 2013-12-03 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2013-12-02 | 205 | 206 | 205 | 206 | 8,000 | 412 |
| 2013-11-29 | 204 | 204 | 204 | 204 | 14,000 | 408 |
| 2013-11-28 | 204 | 204 | 203 | 203 | 2,000 | 406 |
| 2013-11-27 | 204 | 204 | 203 | 203 | 3,000 | 406 |
| 2013-11-26 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2013-11-25 | 203 | 204 | 203 | 204 | 8,000 | 408 |
| 2013-11-22 | 200 | 202 | 200 | 202 | 34,000 | 404 |
| 2013-11-21 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2013-11-20 | 203 | 204 | 203 | 204 | 3,000 | 408 |
| 2013-11-19 | 203 | 203 | 202 | 202 | 3,000 | 404 |
| 2013-11-18 | 205 | 205 | 204 | 204 | 2,000 | 408 |
| 2013-11-14 | 207 | 207 | 203 | 203 | 5,000 | 406 |
| 2013-11-13 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2013-11-12 | 202 | 205 | 202 | 205 | 20,000 | 410 |
| 2013-11-11 | 204 | 204 | 200 | 200 | 17,000 | 400 |
| 2013-11-08 | 202 | 204 | 201 | 204 | 17,000 | 408 |
| 2013-11-07 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2013-11-06 | 205 | 205 | 202 | 202 | 14,000 | 404 |
| 2013-11-05 | 201 | 205 | 201 | 205 | 13,000 | 410 |
| 2013-11-01 | 203 | 204 | 200 | 202 | 319,000 | 404 |
| 2013-10-31 | 202 | 202 | 202 | 202 | 12,000 | 404 |
| 2013-10-30 | 202 | 203 | 202 | 202 | 269,000 | 404 |
| 2013-10-29 | 203 | 203 | 200 | 200 | 130,000 | 400 |
| 2013-10-28 | 200 | 202 | 200 | 202 | 13,000 | 404 |
| 2013-10-25 | 200 | 201 | 200 | 201 | 3,000 | 402 |
| 2013-10-24 | 201 | 201 | 200 | 200 | 3,000 | 400 |
| 2013-10-23 | 205 | 205 | 200 | 200 | 88,000 | 400 |
| 2013-10-22 | 205 | 205 | 202 | 205 | 9,000 | 410 |
| 2013-10-21 | 202 | 205 | 202 | 205 | 9,000 | 410 |
| 2013-10-18 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2013-10-16 | 205 | 205 | 201 | 201 | 2,000 | 402 |
| 2013-10-15 | 200 | 202 | 200 | 202 | 12,000 | 404 |
| 2013-10-11 | 201 | 206 | 201 | 206 | 11,000 | 412 |
| 2013-10-10 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2013-10-09 | 200 | 204 | 199 | 203 | 5,000 | 406 |
| 2013-10-08 | 202 | 202 | 200 | 200 | 6,000 | 400 |
| 2013-10-07 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2013-10-03 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2013-10-02 | 203 | 203 | 202 | 202 | 3,000 | 404 |
| 2013-10-01 | 206 | 206 | 203 | 203 | 12,000 | 406 |
| 2013-09-30 | 202 | 203 | 201 | 201 | 3,000 | 402 |
| 2013-09-27 | 200 | 202 | 200 | 202 | 5,000 | 404 |
| 2013-09-26 | 202 | 202 | 201 | 201 | 4,000 | 402 |
| 2013-09-25 | 208 | 208 | 203 | 206 | 22,000 | 412 |
| 2013-09-24 | 205 | 205 | 202 | 204 | 12,000 | 408 |
| 2013-09-20 | 204 | 205 | 204 | 205 | 14,000 | 410 |
| 2013-09-19 | 203 | 204 | 203 | 204 | 4,000 | 408 |
| 2013-09-18 | 202 | 202 | 201 | 202 | 12,000 | 404 |
| 2013-09-17 | 202 | 202 | 201 | 201 | 10,000 | 402 |
| 2013-09-13 | 203 | 203 | 203 | 203 | 21,000 | 406 |
| 2013-09-12 | 203 | 203 | 202 | 202 | 20,000 | 404 |
| 2013-09-11 | 204 | 204 | 203 | 204 | 38,000 | 408 |
| 2013-09-10 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2013-09-09 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2013-09-06 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2013-09-05 | 207 | 207 | 203 | 203 | 4,000 | 406 |
| 2013-09-03 | 204 | 207 | 204 | 207 | 2,000 | 414 |
| 2013-09-02 | 204 | 204 | 203 | 203 | 2,000 | 406 |
| 2013-08-30 | 206 | 206 | 204 | 204 | 11,000 | 408 |
| 2013-08-29 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2013-08-27 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2013-08-26 | 205 | 205 | 204 | 204 | 5,000 | 408 |
| 2013-08-23 | 204 | 204 | 203 | 204 | 13,000 | 408 |
| 2013-08-22 | 207 | 207 | 204 | 204 | 5,000 | 408 |
| 2013-08-21 | 206 | 207 | 206 | 207 | 5,000 | 414 |
| 2013-08-20 | 205 | 206 | 205 | 206 | 7,000 | 412 |
| 2013-08-19 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2013-08-16 | 204 | 205 | 204 | 205 | 3,000 | 410 |
| 2013-08-12 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2013-08-09 | 203 | 203 | 203 | 203 | 5,000 | 406 |
| 2013-08-08 | 202 | 203 | 202 | 203 | 23,000 | 406 |
| 2013-08-07 | 202 | 203 | 201 | 201 | 9,000 | 402 |
| 2013-08-06 | 201 | 202 | 200 | 200 | 28,000 | 400 |
| 2013-08-05 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2013-08-02 | 200 | 201 | 200 | 200 | 14,000 | 400 |
| 2013-08-01 | 196 | 200 | 195 | 200 | 26,000 | 400 |
| 2013-07-31 | 200 | 200 | 199 | 200 | 22,000 | 400 |
| 2013-07-30 | 202 | 203 | 201 | 203 | 5,000 | 406 |
| 2013-07-29 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 2013-07-26 | 203 | 203 | 202 | 203 | 12,000 | 406 |
| 2013-07-25 | 209 | 209 | 208 | 208 | 6,000 | 416 |
| 2013-07-24 | 203 | 207 | 203 | 207 | 7,000 | 414 |
| 2013-07-23 | 203 | 204 | 203 | 204 | 2,000 | 408 |
| 2013-07-22 | 207 | 208 | 202 | 202 | 11,000 | 404 |
| 2013-07-19 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2013-07-18 | 204 | 205 | 204 | 205 | 5,000 | 410 |
| 2013-07-17 | 205 | 206 | 205 | 206 | 4,000 | 412 |
| 2013-07-16 | 208 | 208 | 207 | 207 | 4,000 | 414 |
| 2013-07-12 | 207 | 208 | 207 | 208 | 5,000 | 416 |
| 2013-07-11 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 2013-07-10 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2013-07-09 | 207 | 207 | 205 | 205 | 3,000 | 410 |
| 2013-07-08 | 209 | 209 | 208 | 208 | 5,000 | 416 |
| 2013-07-05 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2013-07-04 | 207 | 209 | 207 | 209 | 2,000 | 418 |
| 2013-07-03 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2013-07-02 | 203 | 209 | 203 | 206 | 10,000 | 412 |
| 2013-07-01 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2013-06-28 | 201 | 205 | 201 | 205 | 3,000 | 410 |
| 2013-06-27 | 204 | 204 | 199 | 200 | 18,000 | 400 |
| 2013-06-26 | 207 | 207 | 204 | 204 | 5,000 | 408 |
| 2013-06-25 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2013-06-24 | 210 | 210 | 203 | 203 | 3,000 | 406 |
| 2013-06-21 | 203 | 203 | 202 | 202 | 2,000 | 404 |
| 2013-06-20 | 207 | 207 | 203 | 203 | 6,000 | 406 |
| 2013-06-19 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 2013-06-18 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2013-06-13 | 217 | 217 | 216 | 216 | 2,000 | 432 |
| 2013-06-12 | 225 | 225 | 225 | 225 | 10,000 | 450 |
| 2013-06-11 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2013-06-10 | 202 | 204 | 202 | 204 | 3,000 | 408 |
| 2013-06-07 | 199 | 199 | 196 | 196 | 12,000 | 392 |
| 2013-06-06 | 202 | 202 | 199 | 199 | 12,000 | 398 |
| 2013-06-05 | 203 | 204 | 203 | 203 | 3,000 | 406 |
| 2013-06-04 | 208 | 208 | 200 | 200 | 13,000 | 400 |
| 2013-06-03 | 211 | 211 | 210 | 211 | 11,000 | 422 |
| 2013-05-31 | 212 | 212 | 211 | 211 | 2,000 | 422 |
| 2013-05-30 | 212 | 216 | 212 | 216 | 8,000 | 432 |
| 2013-05-29 | 217 | 218 | 217 | 218 | 2,000 | 436 |
| 2013-05-28 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 2013-05-27 | 218 | 218 | 214 | 215 | 15,000 | 430 |
| 2013-05-24 | 216 | 219 | 216 | 216 | 17,000 | 432 |
| 2013-05-23 | 223 | 223 | 216 | 216 | 14,000 | 432 |
| 2013-05-22 | 222 | 224 | 219 | 220 | 30,000 | 440 |
| 2013-05-21 | 221 | 221 | 220 | 221 | 3,000 | 442 |
| 2013-05-20 | 220 | 222 | 220 | 222 | 10,000 | 444 |
| 2013-05-17 | 220 | 220 | 217 | 219 | 5,000 | 438 |
| 2013-05-16 | 216 | 220 | 216 | 220 | 6,000 | 440 |
| 2013-05-15 | 220 | 220 | 216 | 216 | 20,000 | 432 |
| 2013-05-14 | 224 | 224 | 221 | 221 | 11,000 | 442 |
| 2013-05-13 | 223 | 224 | 222 | 223 | 7,000 | 446 |
| 2013-05-10 | 220 | 220 | 218 | 220 | 21,000 | 440 |
| 2013-05-09 | 228 | 231 | 220 | 224 | 29,000 | 448 |
| 2013-05-08 | 231 | 235 | 225 | 226 | 104,000 | 452 |
| 2013-05-07 | 214 | 216 | 213 | 216 | 22,000 | 432 |
| 2013-05-02 | 211 | 212 | 211 | 212 | 7,000 | 424 |
| 2013-05-01 | 210 | 211 | 210 | 211 | 6,000 | 422 |
| 2013-04-30 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2013-04-26 | 213 | 213 | 209 | 209 | 29,000 | 418 |
| 2013-04-25 | 210 | 213 | 210 | 213 | 15,000 | 426 |
| 2013-04-24 | 210 | 210 | 209 | 209 | 16,000 | 418 |
| 2013-04-23 | 211 | 211 | 210 | 210 | 13,000 | 420 |
| 2013-04-22 | 210 | 212 | 210 | 211 | 5,000 | 422 |
| 2013-04-19 | 209 | 211 | 209 | 211 | 2,000 | 422 |
| 2013-04-18 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2013-04-17 | 211 | 211 | 208 | 210 | 6,000 | 420 |
| 2013-04-16 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2013-04-15 | 210 | 210 | 209 | 209 | 7,000 | 418 |
| 2013-04-12 | 210 | 210 | 209 | 210 | 4,000 | 420 |
| 2013-04-11 | 210 | 211 | 210 | 210 | 7,000 | 420 |
| 2013-04-10 | 209 | 210 | 209 | 210 | 11,000 | 420 |
| 2013-04-09 | 211 | 211 | 209 | 209 | 8,000 | 418 |
| 2013-04-08 | 211 | 211 | 210 | 210 | 4,000 | 420 |
| 2013-04-05 | 210 | 211 | 209 | 211 | 5,000 | 422 |
| 2013-04-04 | 209 | 210 | 209 | 210 | 2,000 | 420 |
| 2013-04-03 | 211 | 211 | 209 | 209 | 9,000 | 418 |
| 2013-04-02 | 211 | 212 | 211 | 211 | 3,000 | 422 |
| 2013-04-01 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 2013-03-29 | 211 | 212 | 210 | 212 | 5,000 | 424 |
| 2013-03-28 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 2013-03-27 | 205 | 218 | 205 | 216 | 11,000 | 432 |
| 2013-03-26 | 222 | 222 | 217 | 220 | 29,000 | 440 |
| 2013-03-25 | 222 | 224 | 221 | 221 | 13,000 | 442 |
| 2013-03-22 | 224 | 224 | 222 | 222 | 6,000 | 444 |
| 2013-03-21 | 223 | 224 | 223 | 223 | 5,000 | 446 |
| 2013-03-19 | 221 | 221 | 221 | 221 | 10,000 | 442 |
| 2013-03-18 | 223 | 225 | 222 | 223 | 12,000 | 446 |
| 2013-03-15 | 224 | 224 | 223 | 223 | 2,000 | 446 |
| 2013-03-14 | 224 | 224 | 221 | 224 | 6,000 | 448 |
| 2013-03-13 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2013-03-12 | 222 | 222 | 220 | 220 | 9,000 | 440 |
| 2013-03-11 | 221 | 222 | 220 | 221 | 28,000 | 442 |
| 2013-03-08 | 222 | 222 | 218 | 220 | 10,000 | 440 |
| 2013-03-07 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2013-03-06 | 219 | 220 | 219 | 220 | 5,000 | 440 |
| 2013-03-05 | 218 | 218 | 217 | 217 | 42,000 | 434 |
| 2013-03-04 | 221 | 221 | 218 | 220 | 9,000 | 440 |
| 2013-03-01 | 218 | 221 | 218 | 221 | 6,000 | 442 |
| 2013-02-28 | 220 | 221 | 218 | 221 | 7,000 | 442 |
| 2013-02-27 | 221 | 222 | 220 | 220 | 6,000 | 440 |
| 2013-02-26 | 218 | 220 | 218 | 220 | 4,000 | 440 |
| 2013-02-25 | 220 | 221 | 220 | 220 | 11,000 | 440 |
| 2013-02-22 | 217 | 220 | 217 | 220 | 4,000 | 440 |
| 2013-02-21 | 218 | 220 | 218 | 220 | 2,000 | 440 |
| 2013-02-20 | 217 | 217 | 217 | 217 | 14,000 | 434 |
| 2013-02-19 | 217 | 217 | 217 | 217 | 3,000 | 434 |
| 2013-02-18 | 217 | 219 | 217 | 219 | 3,000 | 438 |
| 2013-02-15 | 220 | 220 | 219 | 219 | 6,000 | 438 |
| 2013-02-13 | 219 | 220 | 218 | 220 | 7,000 | 440 |
| 2013-02-12 | 220 | 220 | 220 | 220 | 8,000 | 440 |
| 2013-02-08 | 223 | 223 | 222 | 222 | 3,000 | 444 |
| 2013-02-07 | 222 | 222 | 221 | 221 | 3,000 | 442 |
| 2013-02-06 | 220 | 222 | 220 | 222 | 16,000 | 444 |
| 2013-02-05 | 224 | 224 | 224 | 224 | 6,000 | 448 |
| 2013-02-04 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2013-02-01 | 222 | 222 | 220 | 220 | 9,000 | 440 |
| 2013-01-31 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 2013-01-30 | 226 | 226 | 222 | 222 | 4,000 | 444 |
| 2013-01-29 | 218 | 219 | 218 | 219 | 10,000 | 438 |
| 2013-01-28 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2013-01-25 | 226 | 227 | 212 | 225 | 25,000 | 450 |
| 2013-01-24 | 225 | 226 | 225 | 226 | 3,000 | 452 |
| 2013-01-23 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2013-01-22 | 226 | 226 | 225 | 225 | 4,000 | 450 |
| 2013-01-21 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2013-01-17 | 222 | 222 | 220 | 220 | 3,000 | 440 |
| 2013-01-16 | 225 | 225 | 220 | 221 | 4,000 | 442 |
| 2013-01-15 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2013-01-07 | 217 | 223 | 217 | 223 | 4,000 | 446 |
| 2013-01-04 | 217 | 217 | 217 | 217 | 1,000 | 434 |
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