7578 (株)ニチリョク の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 232 | 238 | 232 | 238 | 6,000 | 476 |
| 2015-12-28 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2015-12-25 | 237 | 237 | 234 | 234 | 4,000 | 468 |
| 2015-12-24 | 236 | 236 | 234 | 236 | 7,000 | 472 |
| 2015-12-22 | 236 | 236 | 234 | 234 | 5,000 | 468 |
| 2015-12-21 | 234 | 235 | 233 | 235 | 7,000 | 470 |
| 2015-12-18 | 232 | 234 | 232 | 234 | 8,000 | 468 |
| 2015-12-17 | 233 | 235 | 230 | 232 | 11,000 | 464 |
| 2015-12-16 | 233 | 233 | 230 | 230 | 8,000 | 460 |
| 2015-12-15 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2015-12-14 | 234 | 234 | 230 | 230 | 17,000 | 460 |
| 2015-12-11 | 233 | 233 | 233 | 233 | 6,000 | 466 |
| 2015-12-10 | 233 | 233 | 229 | 233 | 13,000 | 466 |
| 2015-12-09 | 232 | 233 | 232 | 233 | 3,000 | 466 |
| 2015-12-08 | 234 | 234 | 230 | 230 | 13,000 | 460 |
| 2015-12-07 | 234 | 234 | 231 | 231 | 6,000 | 462 |
| 2015-12-04 | 230 | 230 | 229 | 230 | 9,000 | 460 |
| 2015-12-03 | 232 | 232 | 232 | 232 | 4,000 | 464 |
| 2015-12-02 | 233 | 233 | 230 | 232 | 19,000 | 464 |
| 2015-12-01 | 233 | 236 | 232 | 233 | 15,000 | 466 |
| 2015-11-30 | 235 | 235 | 233 | 234 | 9,000 | 468 |
| 2015-11-27 | 233 | 236 | 233 | 236 | 6,000 | 472 |
| 2015-11-26 | 235 | 235 | 233 | 233 | 9,000 | 466 |
| 2015-11-25 | 234 | 234 | 233 | 234 | 11,000 | 468 |
| 2015-11-24 | 235 | 235 | 233 | 233 | 9,000 | 466 |
| 2015-11-19 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2015-11-18 | 232 | 235 | 232 | 234 | 6,000 | 468 |
| 2015-11-17 | 234 | 235 | 234 | 235 | 6,000 | 470 |
| 2015-11-16 | 232 | 234 | 230 | 234 | 16,000 | 468 |
| 2015-11-13 | 234 | 235 | 234 | 235 | 2,000 | 470 |
| 2015-11-12 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2015-11-10 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2015-11-09 | 235 | 235 | 233 | 233 | 8,000 | 466 |
| 2015-11-06 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2015-11-05 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2015-11-02 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2015-10-30 | 234 | 235 | 232 | 234 | 16,000 | 468 |
| 2015-10-29 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2015-10-26 | 234 | 234 | 234 | 234 | 5,000 | 468 |
| 2015-10-23 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2015-10-22 | 228 | 228 | 226 | 226 | 2,000 | 452 |
| 2015-10-21 | 227 | 228 | 227 | 228 | 4,000 | 456 |
| 2015-10-20 | 225 | 227 | 225 | 225 | 8,000 | 450 |
| 2015-10-19 | 226 | 227 | 225 | 225 | 4,000 | 450 |
| 2015-10-13 | 228 | 228 | 226 | 226 | 4,000 | 452 |
| 2015-10-08 | 231 | 231 | 227 | 230 | 4,000 | 460 |
| 2015-10-07 | 226 | 229 | 226 | 229 | 3,000 | 458 |
| 2015-10-06 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2015-10-05 | 227 | 229 | 225 | 226 | 4,000 | 452 |
| 2015-10-02 | 229 | 229 | 227 | 227 | 2,000 | 454 |
| 2015-10-01 | 227 | 229 | 227 | 227 | 4,000 | 454 |
| 2015-09-30 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2015-09-29 | 230 | 230 | 227 | 227 | 3,000 | 454 |
| 2015-09-28 | 240 | 240 | 234 | 238 | 4,000 | 476 |
| 2015-09-25 | 237 | 243 | 237 | 243 | 5,000 | 486 |
| 2015-09-24 | 237 | 239 | 237 | 237 | 7,000 | 474 |
| 2015-09-18 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2015-09-17 | 233 | 235 | 233 | 235 | 3,000 | 470 |
| 2015-09-16 | 232 | 233 | 232 | 233 | 3,000 | 466 |
| 2015-09-15 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2015-09-14 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 2015-09-11 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2015-09-10 | 231 | 232 | 230 | 232 | 3,000 | 464 |
| 2015-09-09 | 230 | 235 | 227 | 235 | 5,000 | 470 |
| 2015-09-08 | 228 | 229 | 228 | 228 | 7,000 | 456 |
| 2015-09-07 | 230 | 230 | 229 | 229 | 4,000 | 458 |
| 2015-09-04 | 234 | 234 | 232 | 232 | 3,000 | 464 |
| 2015-09-02 | 234 | 234 | 233 | 233 | 3,000 | 466 |
| 2015-09-01 | 238 | 239 | 235 | 235 | 5,000 | 470 |
| 2015-08-31 | 235 | 238 | 235 | 238 | 3,000 | 476 |
| 2015-08-28 | 231 | 237 | 231 | 235 | 6,000 | 470 |
| 2015-08-27 | 235 | 240 | 233 | 233 | 6,000 | 466 |
| 2015-08-26 | 230 | 234 | 227 | 233 | 7,000 | 466 |
| 2015-08-25 | 225 | 248 | 215 | 222 | 44,000 | 444 |
| 2015-08-24 | 237 | 237 | 229 | 229 | 14,000 | 458 |
| 2015-08-21 | 237 | 239 | 237 | 239 | 2,000 | 478 |
| 2015-08-20 | 237 | 239 | 236 | 236 | 7,000 | 472 |
| 2015-08-19 | 241 | 242 | 238 | 238 | 4,000 | 476 |
| 2015-08-17 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2015-08-14 | 238 | 238 | 236 | 238 | 4,000 | 476 |
| 2015-08-13 | 238 | 238 | 237 | 237 | 2,000 | 474 |
| 2015-08-12 | 238 | 238 | 238 | 238 | 8,000 | 476 |
| 2015-08-11 | 238 | 241 | 238 | 238 | 5,000 | 476 |
| 2015-08-10 | 239 | 240 | 238 | 238 | 7,000 | 476 |
| 2015-08-07 | 241 | 241 | 239 | 239 | 9,000 | 478 |
| 2015-08-06 | 243 | 243 | 241 | 241 | 4,000 | 482 |
| 2015-08-05 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2015-08-03 | 242 | 242 | 241 | 241 | 2,000 | 482 |
| 2015-07-31 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2015-07-30 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2015-07-29 | 240 | 241 | 240 | 241 | 2,000 | 482 |
| 2015-07-28 | 240 | 243 | 240 | 240 | 12,000 | 480 |
| 2015-07-27 | 243 | 244 | 241 | 244 | 10,000 | 488 |
| 2015-07-24 | 244 | 246 | 243 | 246 | 4,000 | 492 |
| 2015-07-23 | 239 | 243 | 239 | 243 | 13,000 | 486 |
| 2015-07-22 | 241 | 241 | 239 | 241 | 10,000 | 482 |
| 2015-07-21 | 243 | 244 | 240 | 241 | 46,000 | 482 |
| 2015-07-17 | 248 | 248 | 243 | 247 | 11,000 | 494 |
| 2015-07-16 | 245 | 245 | 243 | 243 | 3,000 | 486 |
| 2015-07-15 | 247 | 247 | 244 | 244 | 11,000 | 488 |
| 2015-07-14 | 246 | 247 | 246 | 247 | 4,000 | 494 |
| 2015-07-13 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 2015-07-10 | 245 | 249 | 242 | 248 | 29,000 | 496 |
| 2015-07-09 | 237 | 247 | 232 | 240 | 35,000 | 480 |
| 2015-07-08 | 242 | 242 | 240 | 240 | 6,000 | 480 |
| 2015-07-07 | 242 | 248 | 242 | 248 | 9,000 | 496 |
| 2015-07-06 | 240 | 242 | 239 | 239 | 6,000 | 478 |
| 2015-07-03 | 239 | 240 | 239 | 240 | 3,000 | 480 |
| 2015-07-02 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2015-07-01 | 238 | 241 | 238 | 241 | 5,000 | 482 |
| 2015-06-30 | 237 | 240 | 237 | 240 | 5,000 | 480 |
| 2015-06-29 | 238 | 238 | 238 | 238 | 5,000 | 476 |
| 2015-06-26 | 238 | 238 | 238 | 238 | 9,000 | 476 |
| 2015-06-25 | 245 | 245 | 240 | 242 | 17,000 | 484 |
| 2015-06-24 | 244 | 244 | 240 | 242 | 14,000 | 484 |
| 2015-06-23 | 236 | 245 | 236 | 239 | 21,000 | 478 |
| 2015-06-22 | 231 | 236 | 231 | 235 | 9,000 | 470 |
| 2015-06-19 | 233 | 237 | 233 | 234 | 20,000 | 468 |
| 2015-06-18 | 236 | 236 | 231 | 235 | 20,000 | 470 |
| 2015-06-17 | 247 | 247 | 229 | 233 | 50,000 | 466 |
| 2015-06-16 | 255 | 255 | 245 | 247 | 13,000 | 494 |
| 2015-06-15 | 260 | 260 | 247 | 256 | 51,000 | 512 |
| 2015-06-12 | 230 | 268 | 230 | 244 | 169,000 | 488 |
| 2015-06-11 | 226 | 228 | 226 | 228 | 21,000 | 456 |
| 2015-06-10 | 224 | 224 | 224 | 224 | 3,000 | 448 |
| 2015-06-09 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2015-06-08 | 223 | 223 | 219 | 221 | 26,000 | 442 |
| 2015-06-05 | 226 | 226 | 220 | 222 | 50,000 | 444 |
| 2015-06-04 | 226 | 226 | 225 | 226 | 3,000 | 452 |
| 2015-06-02 | 225 | 227 | 225 | 227 | 7,000 | 454 |
| 2015-06-01 | 226 | 227 | 223 | 225 | 14,000 | 450 |
| 2015-05-29 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2015-05-28 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2015-05-27 | 226 | 226 | 219 | 224 | 27,000 | 448 |
| 2015-05-26 | 225 | 226 | 225 | 226 | 5,000 | 452 |
| 2015-05-25 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2015-05-22 | 224 | 228 | 224 | 228 | 11,000 | 456 |
| 2015-05-21 | 220 | 223 | 220 | 223 | 16,000 | 446 |
| 2015-05-20 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2015-05-19 | 219 | 219 | 218 | 219 | 22,000 | 438 |
| 2015-05-18 | 220 | 220 | 219 | 219 | 8,000 | 438 |
| 2015-05-14 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2015-05-13 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2015-05-12 | 221 | 221 | 220 | 220 | 3,000 | 440 |
| 2015-05-11 | 221 | 221 | 221 | 221 | 3,000 | 442 |
| 2015-05-08 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2015-05-01 | 222 | 222 | 221 | 221 | 8,000 | 442 |
| 2015-04-30 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2015-04-28 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2015-04-27 | 222 | 222 | 220 | 220 | 4,000 | 440 |
| 2015-04-24 | 222 | 223 | 222 | 223 | 3,000 | 446 |
| 2015-04-23 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2015-04-22 | 219 | 220 | 219 | 220 | 15,000 | 440 |
| 2015-04-21 | 222 | 222 | 220 | 220 | 4,000 | 440 |
| 2015-04-20 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2015-04-17 | 220 | 221 | 220 | 221 | 2,000 | 442 |
| 2015-04-15 | 220 | 220 | 219 | 220 | 6,000 | 440 |
| 2015-04-14 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2015-04-13 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 2015-04-09 | 224 | 224 | 221 | 221 | 6,000 | 442 |
| 2015-04-07 | 219 | 223 | 219 | 223 | 4,000 | 446 |
| 2015-04-06 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2015-04-02 | 222 | 222 | 221 | 221 | 3,000 | 442 |
| 2015-04-01 | 220 | 221 | 220 | 221 | 4,000 | 442 |
| 2015-03-31 | 219 | 220 | 219 | 220 | 3,000 | 440 |
| 2015-03-30 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2015-03-27 | 220 | 226 | 220 | 223 | 20,000 | 446 |
| 2015-03-26 | 233 | 235 | 232 | 235 | 16,000 | 470 |
| 2015-03-25 | 232 | 233 | 232 | 233 | 5,000 | 466 |
| 2015-03-24 | 232 | 233 | 231 | 232 | 6,000 | 464 |
| 2015-03-23 | 233 | 233 | 233 | 233 | 3,000 | 466 |
| 2015-03-20 | 232 | 233 | 232 | 233 | 4,000 | 466 |
| 2015-03-19 | 232 | 233 | 230 | 230 | 8,000 | 460 |
| 2015-03-17 | 233 | 233 | 232 | 232 | 6,000 | 464 |
| 2015-03-16 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2015-03-13 | 227 | 233 | 227 | 233 | 4,000 | 466 |
| 2015-03-12 | 228 | 229 | 227 | 227 | 11,000 | 454 |
| 2015-03-11 | 228 | 228 | 228 | 228 | 3,000 | 456 |
| 2015-03-10 | 227 | 228 | 226 | 228 | 5,000 | 456 |
| 2015-03-09 | 225 | 228 | 225 | 227 | 11,000 | 454 |
| 2015-03-06 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2015-03-05 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2015-03-04 | 224 | 224 | 224 | 224 | 3,000 | 448 |
| 2015-03-03 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2015-03-02 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2015-02-27 | 224 | 224 | 224 | 224 | 4,000 | 448 |
| 2015-02-26 | 225 | 225 | 224 | 225 | 6,000 | 450 |
| 2015-02-25 | 225 | 225 | 224 | 224 | 2,000 | 448 |
| 2015-02-24 | 224 | 224 | 223 | 223 | 3,000 | 446 |
| 2015-02-20 | 224 | 225 | 224 | 225 | 6,000 | 450 |
| 2015-02-19 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2015-02-18 | 224 | 225 | 224 | 225 | 3,000 | 450 |
| 2015-02-17 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2015-02-16 | 222 | 222 | 222 | 222 | 5,000 | 444 |
| 2015-02-13 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2015-02-10 | 223 | 223 | 222 | 222 | 3,000 | 444 |
| 2015-02-06 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2015-02-05 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2015-02-03 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2015-02-02 | 225 | 225 | 222 | 225 | 6,000 | 450 |
| 2015-01-30 | 225 | 225 | 220 | 223 | 12,000 | 446 |
| 2015-01-28 | 224 | 225 | 224 | 225 | 2,000 | 450 |
| 2015-01-27 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2015-01-26 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2015-01-23 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2015-01-22 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2015-01-21 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2015-01-20 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2015-01-19 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2015-01-16 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2015-01-15 | 224 | 224 | 223 | 223 | 4,000 | 446 |
| 2015-01-14 | 220 | 223 | 220 | 223 | 4,000 | 446 |
| 2015-01-09 | 222 | 222 | 220 | 220 | 4,000 | 440 |
| 2015-01-08 | 220 | 221 | 220 | 220 | 3,000 | 440 |
| 2015-01-07 | 219 | 219 | 218 | 218 | 2,000 | 436 |
| 2015-01-06 | 220 | 220 | 219 | 219 | 4,000 | 438 |
| 2015-01-05 | 220 | 220 | 220 | 220 | 2,000 | 440 |
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
