7578 (株)ニチリョク の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,214 | 2,219 | 2,214 | 2,219 | 200 | 443.80 |
| 2017-12-28 | 2,224 | 2,224 | 2,224 | 2,224 | 100 | 444.80 |
| 2017-12-27 | 2,222 | 2,222 | 2,215 | 2,217 | 500 | 443.40 |
| 2017-12-26 | 2,214 | 2,214 | 2,200 | 2,200 | 3,200 | 440 |
| 2017-12-25 | 2,220 | 2,220 | 2,214 | 2,214 | 1,500 | 442.80 |
| 2017-12-22 | 2,220 | 2,220 | 2,220 | 2,220 | 200 | 444 |
| 2017-12-21 | 2,225 | 2,228 | 2,225 | 2,225 | 400 | 445 |
| 2017-12-20 | 2,238 | 2,238 | 2,217 | 2,217 | 2,000 | 443.40 |
| 2017-12-19 | 2,218 | 2,238 | 2,218 | 2,238 | 1,400 | 447.60 |
| 2017-12-18 | 2,221 | 2,221 | 2,217 | 2,220 | 600 | 444 |
| 2017-12-15 | 2,225 | 2,229 | 2,220 | 2,221 | 600 | 444.20 |
| 2017-12-14 | 2,229 | 2,229 | 2,229 | 2,229 | 900 | 445.80 |
| 2017-12-13 | 2,223 | 2,230 | 2,217 | 2,225 | 1,300 | 445 |
| 2017-12-12 | 2,220 | 2,230 | 2,220 | 2,230 | 400 | 446 |
| 2017-12-11 | 2,220 | 2,220 | 2,219 | 2,219 | 2,100 | 443.80 |
| 2017-12-08 | 2,225 | 2,230 | 2,218 | 2,218 | 600 | 443.60 |
| 2017-12-07 | 2,220 | 2,220 | 2,220 | 2,220 | 200 | 444 |
| 2017-12-06 | 2,228 | 2,228 | 2,218 | 2,218 | 500 | 443.60 |
| 2017-12-05 | 2,226 | 2,228 | 2,223 | 2,228 | 500 | 445.60 |
| 2017-12-04 | 2,220 | 2,220 | 2,220 | 2,220 | 700 | 444 |
| 2017-12-01 | 2,215 | 2,220 | 2,215 | 2,220 | 300 | 444 |
| 2017-11-30 | 2,220 | 2,220 | 2,212 | 2,212 | 1,000 | 442.40 |
| 2017-11-29 | 2,210 | 2,220 | 2,205 | 2,220 | 800 | 444 |
| 2017-11-28 | 2,206 | 2,206 | 2,206 | 2,206 | 200 | 441.20 |
| 2017-11-27 | 2,206 | 2,207 | 2,206 | 2,206 | 700 | 441.20 |
| 2017-11-24 | 2,207 | 2,210 | 2,206 | 2,210 | 300 | 442 |
| 2017-11-22 | 2,210 | 2,210 | 2,207 | 2,207 | 300 | 441.40 |
| 2017-11-21 | 2,210 | 2,219 | 2,208 | 2,219 | 300 | 443.80 |
| 2017-11-20 | 2,220 | 2,220 | 2,210 | 2,210 | 300 | 442 |
| 2017-11-17 | 2,219 | 2,219 | 2,214 | 2,218 | 1,000 | 443.60 |
| 2017-11-16 | 2,207 | 2,219 | 2,206 | 2,219 | 800 | 443.80 |
| 2017-11-15 | 2,220 | 2,220 | 2,206 | 2,206 | 700 | 441.20 |
| 2017-11-13 | 2,225 | 2,228 | 2,225 | 2,228 | 400 | 445.60 |
| 2017-11-10 | 2,222 | 2,230 | 2,222 | 2,225 | 1,500 | 445 |
| 2017-11-09 | 2,210 | 2,223 | 2,209 | 2,222 | 1,300 | 444.40 |
| 2017-11-08 | 2,210 | 2,210 | 2,209 | 2,209 | 600 | 441.80 |
| 2017-11-07 | 2,201 | 2,209 | 2,200 | 2,204 | 1,600 | 440.80 |
| 2017-11-06 | 2,209 | 2,209 | 2,200 | 2,200 | 4,500 | 440 |
| 2017-11-02 | 2,239 | 2,239 | 2,220 | 2,220 | 900 | 444 |
| 2017-11-01 | 2,228 | 2,238 | 2,222 | 2,238 | 900 | 447.60 |
| 2017-10-31 | 2,250 | 2,250 | 2,230 | 2,230 | 1,200 | 446 |
| 2017-10-30 | 2,281 | 2,282 | 2,202 | 2,260 | 4,100 | 452 |
| 2017-10-27 | 2,295 | 2,295 | 2,295 | 2,295 | 100 | 459 |
| 2017-10-25 | 2,303 | 2,303 | 2,293 | 2,293 | 600 | 458.60 |
| 2017-10-24 | 2,306 | 2,306 | 2,303 | 2,303 | 200 | 460.60 |
| 2017-10-23 | 2,300 | 2,328 | 2,300 | 2,307 | 700 | 461.40 |
| 2017-10-20 | 2,320 | 2,320 | 2,301 | 2,305 | 400 | 461 |
| 2017-10-18 | 2,295 | 2,340 | 2,295 | 2,340 | 700 | 468 |
| 2017-10-17 | 2,291 | 2,295 | 2,291 | 2,295 | 300 | 459 |
| 2017-10-16 | 2,299 | 2,300 | 2,281 | 2,288 | 1,000 | 457.60 |
| 2017-10-13 | 2,292 | 2,292 | 2,292 | 2,292 | 400 | 458.40 |
| 2017-10-12 | 2,296 | 2,296 | 2,291 | 2,291 | 1,300 | 458.20 |
| 2017-10-11 | 2,300 | 2,300 | 2,300 | 2,300 | 600 | 460 |
| 2017-10-10 | 2,317 | 2,317 | 2,315 | 2,315 | 500 | 463 |
| 2017-10-06 | 2,317 | 2,317 | 2,317 | 2,317 | 200 | 463.40 |
| 2017-10-04 | 2,321 | 2,349 | 2,321 | 2,338 | 300 | 467.60 |
| 2017-10-03 | 2,330 | 2,330 | 2,320 | 2,320 | 500 | 464 |
| 2017-10-02 | 2,355 | 2,355 | 2,338 | 2,350 | 400 | 470 |
| 2017-09-29 | 2,320 | 2,357 | 2,320 | 2,357 | 600 | 471.40 |
| 2017-09-28 | 2,320 | 2,320 | 2,320 | 2,320 | 200 | 464 |
| 2017-09-27 | 2,368 | 2,368 | 2,322 | 2,324 | 2,800 | 464.80 |
| 2017-09-26 | 236 | 237 | 234 | 237 | 26,000 | 474 |
| 2017-09-25 | 236 | 236 | 236 | 236 | 8,000 | 472 |
| 2017-09-22 | 234 | 235 | 234 | 235 | 7,000 | 470 |
| 2017-09-21 | 235 | 235 | 235 | 235 | 4,000 | 470 |
| 2017-09-20 | 234 | 235 | 233 | 235 | 9,000 | 470 |
| 2017-09-19 | 233 | 234 | 233 | 234 | 4,000 | 468 |
| 2017-09-15 | 232 | 232 | 232 | 232 | 5,000 | 464 |
| 2017-09-14 | 234 | 235 | 233 | 233 | 4,000 | 466 |
| 2017-09-13 | 235 | 235 | 234 | 234 | 3,000 | 468 |
| 2017-09-12 | 235 | 235 | 234 | 234 | 8,000 | 468 |
| 2017-09-11 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2017-09-08 | 234 | 234 | 232 | 232 | 11,000 | 464 |
| 2017-09-07 | 232 | 233 | 230 | 233 | 10,000 | 466 |
| 2017-09-06 | 233 | 233 | 229 | 231 | 35,000 | 462 |
| 2017-09-05 | 237 | 237 | 233 | 233 | 11,000 | 466 |
| 2017-09-04 | 236 | 238 | 236 | 237 | 7,000 | 474 |
| 2017-09-01 | 235 | 236 | 234 | 235 | 7,000 | 470 |
| 2017-08-31 | 235 | 235 | 235 | 235 | 4,000 | 470 |
| 2017-08-30 | 234 | 235 | 234 | 235 | 2,000 | 470 |
| 2017-08-29 | 234 | 234 | 234 | 234 | 3,000 | 468 |
| 2017-08-28 | 234 | 234 | 234 | 234 | 3,000 | 468 |
| 2017-08-25 | 233 | 234 | 233 | 234 | 2,000 | 468 |
| 2017-08-24 | 235 | 235 | 233 | 234 | 3,000 | 468 |
| 2017-08-23 | 233 | 235 | 233 | 235 | 13,000 | 470 |
| 2017-08-22 | 232 | 233 | 232 | 233 | 5,000 | 466 |
| 2017-08-21 | 233 | 233 | 232 | 232 | 4,000 | 464 |
| 2017-08-18 | 232 | 233 | 232 | 233 | 4,000 | 466 |
| 2017-08-17 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2017-08-16 | 231 | 232 | 231 | 232 | 2,000 | 464 |
| 2017-08-15 | 231 | 232 | 230 | 231 | 9,000 | 462 |
| 2017-08-14 | 230 | 231 | 230 | 231 | 8,000 | 462 |
| 2017-08-10 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2017-08-09 | 230 | 231 | 230 | 231 | 3,000 | 462 |
| 2017-08-08 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2017-08-07 | 231 | 231 | 230 | 231 | 8,000 | 462 |
| 2017-08-04 | 230 | 230 | 229 | 229 | 10,000 | 458 |
| 2017-08-03 | 230 | 231 | 230 | 231 | 4,000 | 462 |
| 2017-08-02 | 232 | 232 | 230 | 230 | 23,000 | 460 |
| 2017-08-01 | 231 | 232 | 231 | 231 | 7,000 | 462 |
| 2017-07-31 | 232 | 232 | 230 | 230 | 24,000 | 460 |
| 2017-07-28 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 2017-07-27 | 231 | 232 | 231 | 232 | 10,000 | 464 |
| 2017-07-26 | 232 | 232 | 231 | 231 | 22,000 | 462 |
| 2017-07-25 | 232 | 232 | 231 | 231 | 19,000 | 462 |
| 2017-07-24 | 231 | 232 | 230 | 231 | 18,000 | 462 |
| 2017-07-21 | 232 | 232 | 230 | 231 | 14,000 | 462 |
| 2017-07-20 | 230 | 233 | 230 | 232 | 15,000 | 464 |
| 2017-07-19 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2017-07-18 | 231 | 232 | 230 | 230 | 10,000 | 460 |
| 2017-07-14 | 230 | 230 | 228 | 230 | 9,000 | 460 |
| 2017-07-13 | 230 | 230 | 226 | 230 | 38,000 | 460 |
| 2017-07-12 | 231 | 231 | 230 | 230 | 29,000 | 460 |
| 2017-07-11 | 231 | 232 | 231 | 232 | 8,000 | 464 |
| 2017-07-10 | 233 | 233 | 231 | 232 | 26,000 | 464 |
| 2017-07-07 | 233 | 233 | 232 | 233 | 8,000 | 466 |
| 2017-07-06 | 232 | 233 | 231 | 231 | 15,000 | 462 |
| 2017-07-05 | 232 | 232 | 230 | 231 | 7,000 | 462 |
| 2017-07-04 | 231 | 231 | 231 | 231 | 10,000 | 462 |
| 2017-07-03 | 231 | 232 | 231 | 232 | 11,000 | 464 |
| 2017-06-30 | 231 | 232 | 231 | 231 | 11,000 | 462 |
| 2017-06-29 | 231 | 233 | 231 | 231 | 15,000 | 462 |
| 2017-06-28 | 232 | 232 | 231 | 231 | 15,000 | 462 |
| 2017-06-27 | 231 | 231 | 230 | 231 | 7,000 | 462 |
| 2017-06-26 | 230 | 230 | 230 | 230 | 6,000 | 460 |
| 2017-06-23 | 230 | 230 | 230 | 230 | 9,000 | 460 |
| 2017-06-22 | 232 | 232 | 230 | 230 | 9,000 | 460 |
| 2017-06-21 | 231 | 232 | 230 | 230 | 13,000 | 460 |
| 2017-06-20 | 232 | 232 | 230 | 231 | 11,000 | 462 |
| 2017-06-19 | 231 | 231 | 231 | 231 | 18,000 | 462 |
| 2017-06-16 | 230 | 231 | 230 | 231 | 14,000 | 462 |
| 2017-06-15 | 233 | 233 | 230 | 233 | 15,000 | 466 |
| 2017-06-14 | 236 | 237 | 233 | 233 | 19,000 | 466 |
| 2017-06-13 | 233 | 236 | 233 | 233 | 4,000 | 466 |
| 2017-06-12 | 233 | 233 | 233 | 233 | 4,000 | 466 |
| 2017-06-09 | 233 | 233 | 232 | 232 | 4,000 | 464 |
| 2017-06-08 | 235 | 235 | 234 | 234 | 2,000 | 468 |
| 2017-06-06 | 234 | 235 | 234 | 235 | 3,000 | 470 |
| 2017-06-05 | 236 | 237 | 236 | 237 | 4,000 | 474 |
| 2017-06-02 | 232 | 235 | 231 | 235 | 5,000 | 470 |
| 2017-06-01 | 235 | 235 | 232 | 232 | 2,000 | 464 |
| 2017-05-31 | 232 | 232 | 230 | 230 | 20,000 | 460 |
| 2017-05-30 | 236 | 236 | 233 | 233 | 12,000 | 466 |
| 2017-05-29 | 237 | 237 | 236 | 236 | 2,000 | 472 |
| 2017-05-26 | 235 | 236 | 235 | 236 | 4,000 | 472 |
| 2017-05-25 | 235 | 236 | 235 | 236 | 4,000 | 472 |
| 2017-05-24 | 234 | 234 | 233 | 233 | 4,000 | 466 |
| 2017-05-23 | 235 | 235 | 234 | 234 | 5,000 | 468 |
| 2017-05-22 | 238 | 238 | 235 | 235 | 7,000 | 470 |
| 2017-05-19 | 235 | 235 | 235 | 235 | 5,000 | 470 |
| 2017-05-18 | 234 | 236 | 231 | 236 | 6,000 | 472 |
| 2017-05-16 | 235 | 235 | 234 | 234 | 12,000 | 468 |
| 2017-05-15 | 242 | 242 | 229 | 235 | 71,000 | 470 |
| 2017-05-12 | 246 | 247 | 246 | 246 | 12,000 | 492 |
| 2017-05-11 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2017-05-10 | 245 | 245 | 243 | 243 | 4,000 | 486 |
| 2017-05-09 | 244 | 244 | 244 | 244 | 5,000 | 488 |
| 2017-05-08 | 245 | 250 | 245 | 245 | 18,000 | 490 |
| 2017-05-02 | 242 | 243 | 242 | 243 | 2,000 | 486 |
| 2017-05-01 | 245 | 245 | 242 | 242 | 2,000 | 484 |
| 2017-04-27 | 246 | 246 | 245 | 245 | 5,000 | 490 |
| 2017-04-26 | 245 | 246 | 245 | 246 | 2,000 | 492 |
| 2017-04-24 | 245 | 245 | 241 | 242 | 10,000 | 484 |
| 2017-04-21 | 242 | 245 | 242 | 245 | 2,000 | 490 |
| 2017-04-20 | 245 | 245 | 244 | 244 | 5,000 | 488 |
| 2017-04-19 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2017-04-18 | 243 | 243 | 238 | 238 | 10,000 | 476 |
| 2017-04-17 | 244 | 245 | 243 | 244 | 13,000 | 488 |
| 2017-04-14 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2017-04-13 | 247 | 248 | 247 | 247 | 14,000 | 494 |
| 2017-04-12 | 249 | 249 | 240 | 244 | 25,000 | 488 |
| 2017-04-11 | 248 | 250 | 239 | 239 | 13,000 | 478 |
| 2017-04-10 | 239 | 239 | 234 | 239 | 8,000 | 478 |
| 2017-04-07 | 235 | 235 | 232 | 233 | 9,000 | 466 |
| 2017-04-06 | 231 | 232 | 229 | 232 | 11,000 | 464 |
| 2017-04-05 | 228 | 231 | 228 | 231 | 4,000 | 462 |
| 2017-04-04 | 229 | 232 | 226 | 229 | 30,000 | 458 |
| 2017-04-03 | 239 | 239 | 237 | 237 | 2,000 | 474 |
| 2017-03-31 | 239 | 241 | 238 | 239 | 7,000 | 478 |
| 2017-03-30 | 249 | 249 | 239 | 239 | 34,000 | 478 |
| 2017-03-29 | 243 | 243 | 225 | 243 | 156,000 | 486 |
| 2017-03-28 | 258 | 259 | 249 | 250 | 93,000 | 500 |
| 2017-03-27 | 261 | 262 | 255 | 258 | 67,000 | 516 |
| 2017-03-24 | 269 | 269 | 269 | 269 | 9,000 | 538 |
| 2017-03-23 | 268 | 268 | 268 | 268 | 9,000 | 536 |
| 2017-03-22 | 269 | 270 | 269 | 269 | 13,000 | 538 |
| 2017-03-21 | 268 | 270 | 268 | 269 | 12,000 | 538 |
| 2017-03-17 | 267 | 268 | 267 | 268 | 5,000 | 536 |
| 2017-03-16 | 268 | 268 | 267 | 267 | 5,000 | 534 |
| 2017-03-15 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2017-03-14 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 2017-03-13 | 269 | 269 | 265 | 265 | 9,000 | 530 |
| 2017-03-10 | 267 | 269 | 267 | 269 | 3,000 | 538 |
| 2017-03-09 | 266 | 269 | 266 | 269 | 13,000 | 538 |
| 2017-03-08 | 267 | 267 | 266 | 266 | 8,000 | 532 |
| 2017-03-07 | 267 | 267 | 266 | 266 | 2,000 | 532 |
| 2017-03-06 | 265 | 266 | 264 | 265 | 8,000 | 530 |
| 2017-03-03 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2017-03-02 | 264 | 264 | 263 | 264 | 4,000 | 528 |
| 2017-03-01 | 265 | 265 | 263 | 263 | 2,000 | 526 |
| 2017-02-28 | 263 | 265 | 263 | 265 | 3,000 | 530 |
| 2017-02-27 | 265 | 266 | 263 | 263 | 8,000 | 526 |
| 2017-02-24 | 263 | 264 | 263 | 264 | 4,000 | 528 |
| 2017-02-23 | 265 | 265 | 261 | 263 | 12,000 | 526 |
| 2017-02-22 | 263 | 266 | 263 | 265 | 9,000 | 530 |
| 2017-02-21 | 264 | 264 | 258 | 264 | 7,000 | 528 |
| 2017-02-20 | 262 | 264 | 262 | 264 | 11,000 | 528 |
| 2017-02-17 | 258 | 262 | 258 | 262 | 13,000 | 524 |
| 2017-02-16 | 258 | 260 | 258 | 260 | 7,000 | 520 |
| 2017-02-15 | 259 | 261 | 259 | 259 | 8,000 | 518 |
| 2017-02-14 | 257 | 260 | 257 | 259 | 7,000 | 518 |
| 2017-02-13 | 256 | 259 | 256 | 257 | 11,000 | 514 |
| 2017-02-10 | 253 | 257 | 253 | 256 | 10,000 | 512 |
| 2017-02-08 | 258 | 258 | 254 | 254 | 9,000 | 508 |
| 2017-02-07 | 260 | 260 | 254 | 260 | 10,000 | 520 |
| 2017-02-06 | 252 | 270 | 252 | 260 | 48,000 | 520 |
| 2017-02-03 | 250 | 251 | 250 | 251 | 4,000 | 502 |
| 2017-02-02 | 250 | 250 | 249 | 250 | 8,000 | 500 |
| 2017-02-01 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2017-01-31 | 249 | 250 | 248 | 249 | 6,000 | 498 |
| 2017-01-30 | 248 | 248 | 247 | 247 | 2,000 | 494 |
| 2017-01-27 | 246 | 250 | 246 | 250 | 8,000 | 500 |
| 2017-01-26 | 247 | 247 | 247 | 247 | 2,000 | 494 |
| 2017-01-25 | 248 | 250 | 247 | 247 | 11,000 | 494 |
| 2017-01-24 | 247 | 248 | 247 | 248 | 3,000 | 496 |
| 2017-01-23 | 247 | 247 | 246 | 247 | 4,000 | 494 |
| 2017-01-20 | 246 | 247 | 246 | 247 | 7,000 | 494 |
| 2017-01-19 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2017-01-18 | 246 | 248 | 245 | 248 | 6,000 | 496 |
| 2017-01-17 | 246 | 247 | 246 | 247 | 3,000 | 494 |
| 2017-01-16 | 246 | 246 | 246 | 246 | 2,000 | 492 |
| 2017-01-13 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2017-01-12 | 246 | 246 | 246 | 246 | 6,000 | 492 |
| 2017-01-11 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2017-01-10 | 247 | 249 | 247 | 248 | 6,000 | 496 |
| 2017-01-06 | 245 | 246 | 245 | 246 | 2,000 | 492 |
| 2017-01-05 | 247 | 247 | 244 | 247 | 8,000 | 494 |
| 2017-01-04 | 243 | 247 | 243 | 246 | 7,000 | 492 |
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