7578 (株)ニチリョク の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2016-12-29 | 244 | 245 | 243 | 245 | 3,000 | 490 |
| 2016-12-28 | 246 | 247 | 245 | 245 | 5,000 | 490 |
| 2016-12-27 | 245 | 249 | 243 | 245 | 24,000 | 490 |
| 2016-12-26 | 243 | 245 | 243 | 244 | 7,000 | 488 |
| 2016-12-22 | 240 | 248 | 239 | 239 | 12,000 | 478 |
| 2016-12-21 | 245 | 246 | 240 | 240 | 32,000 | 480 |
| 2016-12-20 | 249 | 249 | 245 | 245 | 19,000 | 490 |
| 2016-12-19 | 250 | 250 | 249 | 249 | 3,000 | 498 |
| 2016-12-16 | 247 | 250 | 243 | 250 | 38,000 | 500 |
| 2016-12-15 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2016-12-14 | 247 | 247 | 242 | 246 | 7,000 | 492 |
| 2016-12-13 | 247 | 247 | 241 | 242 | 29,000 | 484 |
| 2016-12-12 | 245 | 252 | 245 | 246 | 43,000 | 492 |
| 2016-12-09 | 238 | 249 | 233 | 244 | 57,000 | 488 |
| 2016-12-08 | 232 | 235 | 232 | 235 | 11,000 | 470 |
| 2016-12-07 | 231 | 231 | 231 | 231 | 4,000 | 462 |
| 2016-12-06 | 231 | 232 | 231 | 231 | 9,000 | 462 |
| 2016-12-05 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2016-12-02 | 229 | 232 | 229 | 232 | 6,000 | 464 |
| 2016-12-01 | 229 | 229 | 229 | 229 | 5,000 | 458 |
| 2016-11-30 | 230 | 230 | 229 | 229 | 11,000 | 458 |
| 2016-11-29 | 230 | 232 | 227 | 231 | 34,000 | 462 |
| 2016-11-28 | 223 | 229 | 223 | 225 | 21,000 | 450 |
| 2016-11-25 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2016-11-24 | 222 | 222 | 222 | 222 | 4,000 | 444 |
| 2016-11-22 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2016-11-21 | 222 | 223 | 222 | 223 | 12,000 | 446 |
| 2016-11-18 | 219 | 222 | 219 | 222 | 4,000 | 444 |
| 2016-11-17 | 221 | 222 | 221 | 222 | 3,000 | 444 |
| 2016-11-16 | 221 | 222 | 221 | 222 | 2,000 | 444 |
| 2016-11-15 | 219 | 220 | 219 | 220 | 2,000 | 440 |
| 2016-11-14 | 217 | 219 | 217 | 219 | 6,000 | 438 |
| 2016-11-11 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2016-11-10 | 217 | 218 | 217 | 218 | 2,000 | 436 |
| 2016-11-09 | 219 | 219 | 217 | 217 | 9,000 | 434 |
| 2016-11-07 | 219 | 219 | 219 | 219 | 4,000 | 438 |
| 2016-11-04 | 220 | 221 | 219 | 220 | 10,000 | 440 |
| 2016-11-02 | 221 | 221 | 220 | 220 | 6,000 | 440 |
| 2016-10-31 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2016-10-28 | 221 | 221 | 221 | 221 | 9,000 | 442 |
| 2016-10-27 | 222 | 223 | 222 | 222 | 4,000 | 444 |
| 2016-10-26 | 221 | 222 | 221 | 222 | 3,000 | 444 |
| 2016-10-25 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2016-10-24 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2016-10-20 | 221 | 221 | 220 | 220 | 5,000 | 440 |
| 2016-10-19 | 221 | 221 | 221 | 221 | 3,000 | 442 |
| 2016-10-18 | 220 | 221 | 220 | 220 | 8,000 | 440 |
| 2016-10-17 | 219 | 220 | 219 | 220 | 3,000 | 440 |
| 2016-10-12 | 220 | 220 | 219 | 219 | 2,000 | 438 |
| 2016-10-06 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2016-10-04 | 221 | 221 | 221 | 221 | 5,000 | 442 |
| 2016-10-03 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2016-09-30 | 218 | 218 | 218 | 218 | 5,000 | 436 |
| 2016-09-29 | 218 | 219 | 218 | 219 | 4,000 | 438 |
| 2016-09-28 | 220 | 220 | 218 | 218 | 14,000 | 436 |
| 2016-09-27 | 224 | 224 | 223 | 224 | 11,000 | 448 |
| 2016-09-26 | 222 | 223 | 221 | 221 | 12,000 | 442 |
| 2016-09-23 | 224 | 224 | 222 | 222 | 12,000 | 444 |
| 2016-09-21 | 223 | 223 | 222 | 222 | 4,000 | 444 |
| 2016-09-20 | 223 | 223 | 222 | 223 | 5,000 | 446 |
| 2016-09-16 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2016-09-15 | 222 | 222 | 222 | 222 | 3,000 | 444 |
| 2016-09-13 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2016-09-12 | 223 | 223 | 221 | 221 | 3,000 | 442 |
| 2016-09-09 | 222 | 222 | 222 | 222 | 3,000 | 444 |
| 2016-09-08 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2016-09-07 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2016-09-06 | 221 | 221 | 219 | 219 | 3,000 | 438 |
| 2016-09-05 | 219 | 221 | 219 | 221 | 5,000 | 442 |
| 2016-09-02 | 218 | 219 | 218 | 219 | 2,000 | 438 |
| 2016-09-01 | 219 | 220 | 219 | 219 | 5,000 | 438 |
| 2016-08-29 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2016-08-26 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2016-08-25 | 218 | 218 | 216 | 216 | 4,000 | 432 |
| 2016-08-24 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 2016-08-23 | 216 | 216 | 215 | 215 | 5,000 | 430 |
| 2016-08-22 | 218 | 218 | 216 | 216 | 4,000 | 432 |
| 2016-08-19 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2016-08-18 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2016-08-16 | 217 | 217 | 216 | 216 | 3,000 | 432 |
| 2016-08-15 | 217 | 217 | 216 | 216 | 9,000 | 432 |
| 2016-08-12 | 216 | 217 | 216 | 217 | 4,000 | 434 |
| 2016-08-10 | 217 | 217 | 216 | 216 | 27,000 | 432 |
| 2016-08-09 | 218 | 218 | 215 | 216 | 31,000 | 432 |
| 2016-08-08 | 218 | 219 | 217 | 219 | 16,000 | 438 |
| 2016-08-05 | 219 | 219 | 218 | 218 | 2,000 | 436 |
| 2016-08-04 | 222 | 222 | 219 | 219 | 7,000 | 438 |
| 2016-08-02 | 221 | 221 | 221 | 221 | 6,000 | 442 |
| 2016-07-29 | 220 | 220 | 219 | 219 | 4,000 | 438 |
| 2016-07-28 | 220 | 220 | 219 | 219 | 7,000 | 438 |
| 2016-07-27 | 220 | 220 | 219 | 219 | 8,000 | 438 |
| 2016-07-26 | 220 | 220 | 219 | 219 | 20,000 | 438 |
| 2016-07-25 | 222 | 222 | 220 | 220 | 7,000 | 440 |
| 2016-07-22 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2016-07-21 | 221 | 221 | 220 | 220 | 10,000 | 440 |
| 2016-07-20 | 220 | 220 | 218 | 220 | 20,000 | 440 |
| 2016-07-19 | 222 | 222 | 219 | 219 | 28,000 | 438 |
| 2016-07-15 | 220 | 221 | 220 | 221 | 4,000 | 442 |
| 2016-07-14 | 222 | 222 | 219 | 220 | 16,000 | 440 |
| 2016-07-13 | 220 | 222 | 219 | 220 | 24,000 | 440 |
| 2016-07-12 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2016-07-11 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2016-07-08 | 222 | 222 | 219 | 221 | 21,000 | 442 |
| 2016-07-07 | 221 | 222 | 221 | 222 | 13,000 | 444 |
| 2016-07-06 | 222 | 222 | 220 | 222 | 19,000 | 444 |
| 2016-07-05 | 224 | 224 | 221 | 222 | 16,000 | 444 |
| 2016-07-04 | 223 | 223 | 220 | 223 | 36,000 | 446 |
| 2016-07-01 | 225 | 225 | 223 | 224 | 5,000 | 448 |
| 2016-06-30 | 224 | 224 | 224 | 224 | 7,000 | 448 |
| 2016-06-29 | 221 | 224 | 221 | 222 | 4,000 | 444 |
| 2016-06-28 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2016-06-27 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2016-06-24 | 225 | 225 | 220 | 220 | 6,000 | 440 |
| 2016-06-23 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2016-06-22 | 221 | 221 | 220 | 221 | 5,000 | 442 |
| 2016-06-20 | 222 | 225 | 222 | 225 | 3,000 | 450 |
| 2016-06-17 | 220 | 222 | 220 | 222 | 5,000 | 444 |
| 2016-06-16 | 221 | 221 | 220 | 220 | 5,000 | 440 |
| 2016-06-15 | 223 | 223 | 221 | 221 | 3,000 | 442 |
| 2016-06-14 | 224 | 224 | 220 | 220 | 7,000 | 440 |
| 2016-06-13 | 223 | 225 | 221 | 221 | 14,000 | 442 |
| 2016-06-10 | 223 | 223 | 223 | 223 | 3,000 | 446 |
| 2016-06-09 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 2016-06-08 | 223 | 223 | 222 | 223 | 8,000 | 446 |
| 2016-06-07 | 224 | 224 | 223 | 223 | 3,000 | 446 |
| 2016-06-06 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2016-06-02 | 224 | 224 | 224 | 224 | 3,000 | 448 |
| 2016-06-01 | 228 | 228 | 224 | 224 | 4,000 | 448 |
| 2016-05-31 | 227 | 227 | 226 | 226 | 3,000 | 452 |
| 2016-05-30 | 227 | 227 | 225 | 225 | 4,000 | 450 |
| 2016-05-26 | 224 | 225 | 224 | 225 | 2,000 | 450 |
| 2016-05-25 | 224 | 225 | 224 | 225 | 2,000 | 450 |
| 2016-05-24 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2016-05-23 | 221 | 223 | 221 | 223 | 8,000 | 446 |
| 2016-05-20 | 225 | 225 | 221 | 222 | 16,000 | 444 |
| 2016-05-19 | 222 | 222 | 222 | 222 | 7,000 | 444 |
| 2016-05-18 | 224 | 224 | 221 | 221 | 11,000 | 442 |
| 2016-05-17 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2016-05-16 | 227 | 227 | 225 | 225 | 3,000 | 450 |
| 2016-05-13 | 224 | 225 | 223 | 225 | 5,000 | 450 |
| 2016-05-11 | 227 | 227 | 225 | 225 | 6,000 | 450 |
| 2016-05-10 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2016-05-09 | 233 | 235 | 228 | 228 | 45,000 | 456 |
| 2016-05-06 | 231 | 231 | 224 | 228 | 41,000 | 456 |
| 2016-05-02 | 224 | 224 | 220 | 220 | 23,000 | 440 |
| 2016-04-28 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 2016-04-27 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2016-04-26 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2016-04-25 | 223 | 223 | 222 | 222 | 10,000 | 444 |
| 2016-04-22 | 222 | 222 | 221 | 222 | 12,000 | 444 |
| 2016-04-21 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2016-04-20 | 224 | 224 | 223 | 223 | 2,000 | 446 |
| 2016-04-19 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2016-04-18 | 226 | 226 | 220 | 223 | 10,000 | 446 |
| 2016-04-15 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2016-04-14 | 223 | 223 | 222 | 223 | 3,000 | 446 |
| 2016-04-13 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 2016-04-12 | 221 | 221 | 220 | 220 | 15,000 | 440 |
| 2016-04-11 | 223 | 223 | 222 | 222 | 4,000 | 444 |
| 2016-04-08 | 223 | 223 | 222 | 223 | 14,000 | 446 |
| 2016-04-06 | 223 | 224 | 223 | 223 | 9,000 | 446 |
| 2016-04-05 | 224 | 224 | 220 | 223 | 15,000 | 446 |
| 2016-04-04 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2016-04-01 | 227 | 232 | 224 | 224 | 8,000 | 448 |
| 2016-03-31 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2016-03-30 | 230 | 230 | 230 | 230 | 8,000 | 460 |
| 2016-03-29 | 223 | 227 | 223 | 226 | 7,000 | 452 |
| 2016-03-28 | 234 | 235 | 232 | 233 | 23,000 | 466 |
| 2016-03-25 | 236 | 236 | 235 | 235 | 14,000 | 470 |
| 2016-03-24 | 234 | 234 | 234 | 234 | 4,000 | 468 |
| 2016-03-23 | 234 | 234 | 233 | 233 | 5,000 | 466 |
| 2016-03-22 | 234 | 235 | 234 | 235 | 6,000 | 470 |
| 2016-03-18 | 232 | 233 | 232 | 233 | 3,000 | 466 |
| 2016-03-17 | 232 | 233 | 232 | 233 | 4,000 | 466 |
| 2016-03-16 | 234 | 235 | 233 | 234 | 10,000 | 468 |
| 2016-03-15 | 234 | 234 | 233 | 234 | 6,000 | 468 |
| 2016-03-11 | 231 | 232 | 231 | 232 | 3,000 | 464 |
| 2016-03-10 | 228 | 230 | 228 | 230 | 5,000 | 460 |
| 2016-03-09 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2016-03-08 | 231 | 231 | 230 | 230 | 9,000 | 460 |
| 2016-03-07 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2016-03-04 | 230 | 231 | 230 | 231 | 2,000 | 462 |
| 2016-03-03 | 228 | 229 | 228 | 229 | 16,000 | 458 |
| 2016-03-02 | 225 | 226 | 225 | 226 | 6,000 | 452 |
| 2016-03-01 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2016-02-29 | 228 | 229 | 221 | 226 | 9,000 | 452 |
| 2016-02-26 | 225 | 228 | 225 | 227 | 6,000 | 454 |
| 2016-02-25 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2016-02-23 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2016-02-22 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2016-02-19 | 225 | 227 | 225 | 227 | 2,000 | 454 |
| 2016-02-18 | 227 | 228 | 225 | 225 | 5,000 | 450 |
| 2016-02-17 | 227 | 227 | 226 | 226 | 3,000 | 452 |
| 2016-02-16 | 226 | 226 | 226 | 226 | 3,000 | 452 |
| 2016-02-15 | 225 | 225 | 220 | 223 | 10,000 | 446 |
| 2016-02-12 | 222 | 227 | 219 | 220 | 31,000 | 440 |
| 2016-02-10 | 225 | 225 | 224 | 224 | 5,000 | 448 |
| 2016-02-09 | 227 | 227 | 225 | 225 | 15,000 | 450 |
| 2016-02-08 | 228 | 229 | 228 | 229 | 3,000 | 458 |
| 2016-02-05 | 228 | 228 | 225 | 225 | 19,000 | 450 |
| 2016-02-04 | 231 | 231 | 229 | 229 | 19,000 | 458 |
| 2016-02-03 | 230 | 230 | 230 | 230 | 32,000 | 460 |
| 2016-02-02 | 234 | 234 | 232 | 232 | 9,000 | 464 |
| 2016-02-01 | 232 | 233 | 232 | 232 | 9,000 | 464 |
| 2016-01-29 | 230 | 232 | 230 | 232 | 10,000 | 464 |
| 2016-01-28 | 230 | 230 | 229 | 230 | 13,000 | 460 |
| 2016-01-27 | 231 | 237 | 231 | 231 | 8,000 | 462 |
| 2016-01-26 | 231 | 231 | 231 | 231 | 12,000 | 462 |
| 2016-01-25 | 235 | 235 | 230 | 233 | 13,000 | 466 |
| 2016-01-22 | 232 | 232 | 229 | 230 | 16,000 | 460 |
| 2016-01-21 | 235 | 235 | 230 | 230 | 21,000 | 460 |
| 2016-01-20 | 235 | 235 | 233 | 233 | 13,000 | 466 |
| 2016-01-19 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2016-01-18 | 236 | 241 | 233 | 240 | 30,000 | 480 |
| 2016-01-15 | 237 | 242 | 237 | 242 | 3,000 | 484 |
| 2016-01-14 | 238 | 238 | 236 | 237 | 8,000 | 474 |
| 2016-01-13 | 238 | 241 | 238 | 240 | 10,000 | 480 |
| 2016-01-12 | 242 | 242 | 238 | 238 | 19,000 | 476 |
| 2016-01-08 | 239 | 241 | 235 | 241 | 33,000 | 482 |
| 2016-01-07 | 240 | 242 | 239 | 239 | 17,000 | 478 |
| 2016-01-06 | 243 | 243 | 240 | 240 | 11,000 | 480 |
| 2016-01-05 | 239 | 239 | 238 | 239 | 19,000 | 478 |
| 2016-01-04 | 238 | 238 | 236 | 236 | 6,000 | 472 |
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
