7578 (株)ニチリョク の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,298 | 1,314 | 1,260 | 1,314 | 3,400 | 262.80 |
2020-12-29 | 1,320 | 1,325 | 1,270 | 1,300 | 9,200 | 260 |
2020-12-28 | 1,325 | 1,325 | 1,280 | 1,300 | 7,800 | 260 |
2020-12-25 | 1,319 | 1,327 | 1,292 | 1,325 | 5,300 | 265 |
2020-12-24 | 1,272 | 1,340 | 1,242 | 1,327 | 28,900 | 265.40 |
2020-12-23 | 1,255 | 1,276 | 1,251 | 1,274 | 2,600 | 254.80 |
2020-12-22 | 1,200 | 1,278 | 1,200 | 1,275 | 12,100 | 255 |
2020-12-21 | 1,240 | 1,240 | 1,218 | 1,240 | 500 | 248 |
2020-12-18 | 1,227 | 1,250 | 1,227 | 1,250 | 900 | 250 |
2020-12-17 | 1,259 | 1,259 | 1,229 | 1,257 | 300 | 251.40 |
2020-12-16 | 1,266 | 1,266 | 1,246 | 1,265 | 600 | 253 |
2020-12-15 | 1,239 | 1,269 | 1,235 | 1,267 | 5,800 | 253.40 |
2020-12-14 | 1,243 | 1,280 | 1,233 | 1,269 | 23,800 | 253.80 |
2020-12-11 | - | - | - | 1,259 | - | 251.80 |
2020-12-10 | 1,244 | 1,268 | 1,214 | 1,259 | 1,400 | 251.80 |
2020-12-09 | 1,250 | 1,279 | 1,249 | 1,274 | 400 | 254.80 |
2020-12-08 | 1,270 | 1,280 | 1,270 | 1,280 | 600 | 256 |
2020-12-07 | 1,255 | 1,300 | 1,242 | 1,270 | 8,500 | 254 |
2020-12-04 | 1,259 | 1,270 | 1,247 | 1,268 | 4,000 | 253.60 |
2020-12-03 | 1,210 | 1,260 | 1,210 | 1,260 | 10,700 | 252 |
2020-12-02 | 1,195 | 1,240 | 1,187 | 1,240 | 13,400 | 248 |
2020-12-01 | 1,265 | 1,265 | 1,130 | 1,245 | 39,000 | 249 |
2020-11-30 | 1,229 | 1,290 | 1,168 | 1,285 | 26,700 | 257 |
2020-11-27 | 1,123 | 1,240 | 1,123 | 1,229 | 21,700 | 245.80 |
2020-11-26 | 1,059 | 1,129 | 1,058 | 1,129 | 7,600 | 225.80 |
2020-11-25 | 1,057 | 1,090 | 1,035 | 1,060 | 2,100 | 212 |
2020-11-24 | 1,045 | 1,074 | 1,040 | 1,059 | 1,000 | 211.80 |
2020-11-20 | 1,072 | 1,075 | 1,042 | 1,075 | 2,300 | 215 |
2020-11-19 | 1,077 | 1,077 | 1,031 | 1,031 | 400 | 206.20 |
2020-11-18 | 1,079 | 1,079 | 1,034 | 1,077 | 7,300 | 215.40 |
2020-11-17 | 1,001 | 1,088 | 1,001 | 1,084 | 11,000 | 216.80 |
2020-11-16 | 942 | 1,080 | 942 | 1,025 | 21,700 | 205 |
2020-11-13 | 950 | 950 | 950 | 950 | 1,500 | 190 |
2020-11-12 | 963 | 968 | 929 | 950 | 9,400 | 190 |
2020-11-11 | 1,016 | 1,016 | 979 | 993 | 4,400 | 198.60 |
2020-11-10 | 1,063 | 1,115 | 982 | 1,016 | 18,900 | 203.20 |
2020-11-09 | 1,101 | 1,118 | 1,061 | 1,118 | 1,800 | 223.60 |
2020-11-06 | 1,160 | 1,160 | 1,055 | 1,158 | 7,600 | 231.60 |
2020-11-05 | - | - | - | 1,190 | - | 238 |
2020-11-04 | 1,160 | 1,190 | 1,160 | 1,190 | 10,400 | 238 |
2020-11-02 | 1,166 | 1,166 | 1,163 | 1,166 | 1,000 | 233.20 |
2020-10-30 | 1,230 | 1,235 | 1,160 | 1,196 | 9,400 | 239.20 |
2020-10-29 | 1,239 | 1,250 | 1,130 | 1,213 | 15,800 | 242.60 |
2020-10-28 | 1,176 | 1,250 | 1,161 | 1,248 | 17,800 | 249.60 |
2020-10-27 | 1,113 | 1,220 | 1,113 | 1,176 | 21,000 | 235.20 |
2020-10-26 | 1,047 | 1,130 | 1,040 | 1,083 | 12,900 | 216.60 |
2020-10-23 | 1,002 | 1,100 | 996 | 1,046 | 22,900 | 209.20 |
2020-10-22 | 981 | 1,001 | 981 | 1,001 | 500 | 200.20 |
2020-10-21 | 970 | 1,006 | 970 | 1,002 | 2,900 | 200.40 |
2020-10-20 | 971 | 1,039 | 971 | 1,010 | 2,400 | 202 |
2020-10-19 | - | - | - | 997 | - | 199.40 |
2020-10-16 | 1,005 | 1,005 | 980 | 997 | 1,600 | 199.40 |
2020-10-15 | 991 | 1,007 | 975 | 1,005 | 4,600 | 201 |
2020-10-14 | 971 | 991 | 971 | 991 | 5,600 | 198.20 |
2020-10-13 | 994 | 995 | 965 | 992 | 3,700 | 198.40 |
2020-10-12 | 965 | 1,038 | 965 | 993 | 27,700 | 198.60 |
2020-10-09 | 950 | 980 | 950 | 980 | 600 | 196 |
2020-10-08 | 940 | 980 | 930 | 980 | 6,200 | 196 |
2020-10-07 | 969 | 969 | 942 | 964 | 4,000 | 192.80 |
2020-10-06 | 970 | 970 | 945 | 969 | 2,300 | 193.80 |
2020-10-05 | 981 | 981 | 943 | 978 | 2,200 | 195.60 |
2020-10-02 | 941 | 996 | 901 | 981 | 9,700 | 196.20 |
2020-09-30 | 995 | 995 | 970 | 986 | 2,900 | 197.20 |
2020-09-29 | 940 | 980 | 923 | 980 | 3,300 | 196 |
2020-09-28 | 875 | 1,009 | 875 | 946 | 27,600 | 189.20 |
2020-09-25 | 825 | 880 | 825 | 870 | 8,900 | 174 |
2020-09-24 | 820 | 842 | 817 | 819 | 5,800 | 163.80 |
2020-09-23 | 818 | 844 | 815 | 820 | 10,700 | 164 |
2020-09-18 | 795 | 797 | 795 | 797 | 300 | 159.40 |
2020-09-17 | 793 | 793 | 791 | 791 | 400 | 158.20 |
2020-09-16 | 797 | 797 | 791 | 791 | 200 | 158.20 |
2020-09-15 | 791 | 791 | 791 | 791 | 200 | 158.20 |
2020-09-14 | 795 | 795 | 790 | 790 | 400 | 158 |
2020-09-11 | 790 | 790 | 790 | 790 | 400 | 158 |
2020-09-10 | 801 | 801 | 801 | 801 | 100 | 160.20 |
2020-09-09 | 795 | 795 | 783 | 793 | 700 | 158.60 |
2020-09-08 | 799 | 799 | 790 | 792 | 400 | 158.40 |
2020-09-07 | - | - | - | 797 | - | 159.40 |
2020-09-04 | 797 | 797 | 797 | 797 | 200 | 159.40 |
2020-09-03 | 788 | 797 | 788 | 797 | 300 | 159.40 |
2020-09-02 | 798 | 803 | 798 | 803 | 400 | 160.60 |
2020-09-01 | 783 | 800 | 783 | 800 | 1,700 | 160 |
2020-08-31 | 792 | 797 | 791 | 791 | 300 | 158.20 |
2020-08-28 | 794 | 794 | 782 | 782 | 200 | 156.40 |
2020-08-27 | - | - | - | 785 | - | 157 |
2020-08-26 | 784 | 785 | 784 | 785 | 500 | 157 |
2020-08-25 | 784 | 797 | 784 | 786 | 800 | 157.20 |
2020-08-24 | 790 | 790 | 780 | 788 | 900 | 157.60 |
2020-08-21 | 780 | 780 | 780 | 780 | 200 | 156 |
2020-08-20 | - | - | - | 780 | - | 156 |
2020-08-19 | 780 | 780 | 780 | 780 | 1,000 | 156 |
2020-08-18 | - | - | - | 780 | - | 156 |
2020-08-17 | 780 | 792 | 780 | 780 | 400 | 156 |
2020-08-14 | 789 | 789 | 780 | 780 | 2,200 | 156 |
2020-08-13 | 777 | 780 | 777 | 778 | 500 | 155.60 |
2020-08-12 | 773 | 777 | 773 | 773 | 2,300 | 154.60 |
2020-08-11 | 743 | 765 | 743 | 765 | 3,400 | 153 |
2020-08-07 | 772 | 772 | 770 | 770 | 1,100 | 154 |
2020-08-06 | 765 | 765 | 760 | 760 | 200 | 152 |
2020-08-05 | 758 | 772 | 758 | 772 | 1,100 | 154.40 |
2020-08-04 | 751 | 778 | 751 | 778 | 1,800 | 155.60 |
2020-08-03 | 743 | 756 | 743 | 756 | 700 | 151.20 |
2020-07-31 | 770 | 770 | 757 | 757 | 1,500 | 151.40 |
2020-07-30 | 770 | 779 | 769 | 777 | 8,100 | 155.40 |
2020-07-29 | 787 | 787 | 777 | 777 | 2,700 | 155.40 |
2020-07-28 | 781 | 787 | 781 | 787 | 800 | 157.40 |
2020-07-27 | 782 | 787 | 782 | 787 | 600 | 157.40 |
2020-07-22 | 792 | 792 | 785 | 785 | 1,800 | 157 |
2020-07-21 | 787 | 787 | 787 | 787 | 4,100 | 157.40 |
2020-07-20 | 786 | 791 | 786 | 787 | 700 | 157.40 |
2020-07-17 | 786 | 786 | 785 | 786 | 1,300 | 157.20 |
2020-07-16 | 795 | 796 | 790 | 790 | 900 | 158 |
2020-07-15 | 794 | 798 | 793 | 798 | 700 | 159.60 |
2020-07-14 | 788 | 788 | 788 | 788 | 200 | 157.60 |
2020-07-13 | 786 | 786 | 785 | 785 | 1,000 | 157 |
2020-07-10 | 789 | 790 | 787 | 787 | 800 | 157.40 |
2020-07-09 | 810 | 821 | 790 | 790 | 1,700 | 158 |
2020-07-08 | 793 | 799 | 793 | 799 | 900 | 159.80 |
2020-07-07 | 795 | 795 | 793 | 793 | 200 | 158.60 |
2020-07-06 | 789 | 803 | 789 | 800 | 500 | 160 |
2020-07-03 | 787 | 800 | 787 | 800 | 400 | 160 |
2020-07-02 | 792 | 792 | 790 | 790 | 1,700 | 158 |
2020-07-01 | 800 | 800 | 794 | 794 | 200 | 158.80 |
2020-06-30 | 800 | 811 | 798 | 811 | 2,000 | 162.20 |
2020-06-29 | 800 | 801 | 800 | 800 | 500 | 160 |
2020-06-26 | 800 | 800 | 800 | 800 | 200 | 160 |
2020-06-25 | 802 | 815 | 800 | 800 | 700 | 160 |
2020-06-24 | 805 | 805 | 805 | 805 | 100 | 161 |
2020-06-23 | 801 | 801 | 801 | 801 | 800 | 160.20 |
2020-06-22 | 800 | 813 | 798 | 798 | 2,000 | 159.60 |
2020-06-19 | 800 | 801 | 800 | 800 | 1,900 | 160 |
2020-06-18 | 804 | 805 | 804 | 805 | 1,200 | 161 |
2020-06-17 | 790 | 804 | 790 | 804 | 1,300 | 160.80 |
2020-06-16 | 784 | 795 | 784 | 795 | 500 | 159 |
2020-06-15 | 796 | 796 | 783 | 783 | 1,000 | 156.60 |
2020-06-12 | 801 | 813 | 781 | 781 | 3,300 | 156.20 |
2020-06-11 | 817 | 821 | 813 | 813 | 3,000 | 162.60 |
2020-06-10 | 818 | 818 | 813 | 816 | 1,500 | 163.20 |
2020-06-09 | 821 | 821 | 821 | 821 | 100 | 164.20 |
2020-06-08 | 816 | 823 | 815 | 823 | 1,900 | 164.60 |
2020-06-05 | 819 | 830 | 819 | 820 | 800 | 164 |
2020-06-04 | 830 | 853 | 825 | 825 | 800 | 165 |
2020-06-03 | 845 | 845 | 819 | 819 | 3,200 | 163.80 |
2020-06-02 | 868 | 870 | 860 | 860 | 1,200 | 172 |
2020-06-01 | 840 | 876 | 832 | 856 | 6,900 | 171.20 |
2020-05-29 | 804 | 825 | 804 | 825 | 3,700 | 165 |
2020-05-28 | 803 | 823 | 803 | 807 | 4,000 | 161.40 |
2020-05-27 | 800 | 800 | 797 | 798 | 800 | 159.60 |
2020-05-26 | 787 | 817 | 787 | 814 | 5,800 | 162.80 |
2020-05-25 | 791 | 793 | 786 | 786 | 2,700 | 157.20 |
2020-05-22 | 786 | 786 | 779 | 779 | 900 | 155.80 |
2020-05-21 | 772 | 784 | 772 | 784 | 1,100 | 156.80 |
2020-05-20 | 770 | 779 | 770 | 779 | 1,500 | 155.80 |
2020-05-19 | 769 | 770 | 769 | 770 | 1,000 | 154 |
2020-05-18 | 773 | 775 | 768 | 768 | 2,700 | 153.60 |
2020-05-15 | 779 | 781 | 770 | 776 | 2,300 | 155.20 |
2020-05-14 | 781 | 789 | 773 | 775 | 2,300 | 155 |
2020-05-13 | 777 | 790 | 777 | 790 | 700 | 158 |
2020-05-12 | 783 | 790 | 780 | 780 | 3,000 | 156 |
2020-05-11 | 792 | 792 | 773 | 782 | 7,700 | 156.40 |
2020-05-08 | 775 | 800 | 770 | 794 | 3,800 | 158.80 |
2020-05-07 | - | - | - | 760 | - | 152 |
2020-05-01 | 771 | 771 | 760 | 760 | 4,600 | 152 |
2020-04-30 | 775 | 785 | 767 | 778 | 3,300 | 155.60 |
2020-04-28 | 771 | 771 | 757 | 770 | 3,200 | 154 |
2020-04-27 | 772 | 793 | 772 | 780 | 400 | 156 |
2020-04-24 | 789 | 789 | 770 | 770 | 1,800 | 154 |
2020-04-23 | 786 | 810 | 770 | 789 | 6,200 | 157.80 |
2020-04-22 | 770 | 782 | 770 | 782 | 2,300 | 156.40 |
2020-04-21 | 815 | 815 | 765 | 770 | 8,800 | 154 |
2020-04-20 | 800 | 914 | 797 | 816 | 18,500 | 163.20 |
2020-04-17 | 799 | 799 | 782 | 782 | 1,200 | 156.40 |
2020-04-16 | 795 | 795 | 777 | 794 | 3,800 | 158.80 |
2020-04-15 | 805 | 805 | 797 | 797 | 800 | 159.40 |
2020-04-14 | 799 | 800 | 796 | 796 | 800 | 159.20 |
2020-04-13 | 781 | 825 | 781 | 814 | 2,700 | 162.80 |
2020-04-10 | 819 | 820 | 775 | 778 | 5,800 | 155.60 |
2020-04-09 | 810 | 814 | 796 | 810 | 1,100 | 162 |
2020-04-08 | 781 | 798 | 775 | 790 | 2,200 | 158 |
2020-04-07 | 793 | 800 | 767 | 785 | 2,600 | 157 |
2020-04-06 | 757 | 817 | 757 | 778 | 5,700 | 155.60 |
2020-04-03 | 783 | 793 | 727 | 727 | 7,000 | 145.40 |
2020-04-02 | 801 | 810 | 782 | 798 | 2,400 | 159.60 |
2020-04-01 | 859 | 859 | 804 | 845 | 3,700 | 169 |
2020-03-31 | 946 | 946 | 830 | 855 | 6,600 | 171 |
2020-03-30 | 841 | 929 | 826 | 916 | 10,000 | 183.20 |
2020-03-27 | 770 | 811 | 768 | 811 | 5,000 | 162.20 |
2020-03-26 | 773 | 773 | 760 | 760 | 1,000 | 152 |
2020-03-25 | 751 | 780 | 751 | 759 | 2,400 | 151.80 |
2020-03-24 | 713 | 771 | 713 | 750 | 3,000 | 150 |
2020-03-23 | 716 | 718 | 699 | 718 | 2,500 | 143.60 |
2020-03-19 | 731 | 731 | 713 | 716 | 500 | 143.20 |
2020-03-18 | 701 | 712 | 701 | 701 | 1,600 | 140.20 |
2020-03-17 | 700 | 715 | 678 | 715 | 4,000 | 143 |
2020-03-16 | 719 | 722 | 701 | 701 | 5,100 | 140.20 |
2020-03-13 | 713 | 720 | 660 | 697 | 12,600 | 139.40 |
2020-03-12 | 802 | 802 | 753 | 758 | 2,000 | 151.60 |
2020-03-11 | 754 | 822 | 754 | 810 | 2,500 | 162 |
2020-03-10 | 751 | 769 | 702 | 769 | 12,100 | 153.80 |
2020-03-09 | 851 | 851 | 761 | 790 | 13,700 | 158 |
2020-03-06 | 910 | 910 | 880 | 881 | 3,000 | 176.20 |
2020-03-05 | 919 | 919 | 910 | 910 | 600 | 182 |
2020-03-04 | 931 | 931 | 906 | 910 | 1,500 | 182 |
2020-03-03 | 922 | 947 | 920 | 946 | 4,900 | 189.20 |
2020-03-02 | 900 | 930 | 860 | 910 | 6,400 | 182 |
2020-02-28 | 955 | 958 | 873 | 890 | 20,100 | 178 |
2020-02-27 | 1,000 | 1,000 | 970 | 970 | 5,100 | 194 |
2020-02-26 | 992 | 1,025 | 992 | 1,000 | 5,900 | 200 |
2020-02-25 | 1,017 | 1,017 | 959 | 1,004 | 5,400 | 200.80 |
2020-02-21 | 1,035 | 1,056 | 1,030 | 1,049 | 2,000 | 209.80 |
2020-02-20 | 1,041 | 1,090 | 1,035 | 1,035 | 8,500 | 207 |
2020-02-19 | 1,043 | 1,050 | 1,040 | 1,044 | 6,400 | 208.80 |
2020-02-18 | 1,053 | 1,070 | 1,043 | 1,043 | 1,900 | 208.60 |
2020-02-17 | 1,045 | 1,080 | 1,030 | 1,042 | 8,700 | 208.40 |
2020-02-14 | 1,040 | 1,088 | 1,025 | 1,045 | 7,900 | 209 |
2020-02-13 | 1,057 | 1,078 | 1,033 | 1,064 | 6,300 | 212.80 |
2020-02-12 | 1,123 | 1,141 | 1,020 | 1,056 | 27,500 | 211.20 |
2020-02-10 | 1,115 | 1,173 | 1,115 | 1,121 | 26,100 | 224.20 |
2020-02-07 | 1,175 | 1,250 | 1,171 | 1,239 | 25,400 | 247.80 |
2020-02-06 | 1,151 | 1,195 | 1,150 | 1,175 | 15,300 | 235 |
2020-02-05 | 1,130 | 1,164 | 1,130 | 1,164 | 9,900 | 232.80 |
2020-02-04 | 1,106 | 1,142 | 1,106 | 1,127 | 10,700 | 225.40 |
2020-02-03 | 1,090 | 1,173 | 1,066 | 1,104 | 27,400 | 220.80 |
2020-01-31 | 1,206 | 1,230 | 1,086 | 1,114 | 80,800 | 222.80 |
2020-01-30 | 1,370 | 1,582 | 1,211 | 1,230 | 259,700 | 246 |
2020-01-29 | 1,331 | 1,367 | 1,310 | 1,310 | 115,700 | 262 |
2020-01-28 | 1,160 | 1,370 | 1,150 | 1,282 | 261,400 | 256.40 |
2020-01-27 | 1,161 | 1,174 | 1,066 | 1,070 | 72,900 | 214 |
2020-01-24 | 1,000 | 1,131 | 997 | 1,131 | 50,900 | 226.20 |
2020-01-23 | 984 | 988 | 981 | 981 | 500 | 196.20 |
2020-01-22 | 993 | 993 | 984 | 984 | 1,200 | 196.80 |
2020-01-21 | 977 | 993 | 977 | 992 | 1,700 | 198.40 |
2020-01-20 | 993 | 993 | 978 | 978 | 1,100 | 195.60 |
2020-01-17 | 985 | 988 | 978 | 978 | 1,400 | 195.60 |
2020-01-16 | 973 | 986 | 973 | 983 | 600 | 196.60 |
2020-01-15 | 975 | 980 | 975 | 976 | 500 | 195.20 |
2020-01-14 | 967 | 988 | 967 | 986 | 2,700 | 197.20 |
2020-01-10 | 962 | 967 | 962 | 967 | 500 | 193.40 |
2020-01-09 | 961 | 985 | 951 | 985 | 6,400 | 197 |
2020-01-08 | 963 | 965 | 950 | 962 | 2,300 | 192.40 |
2020-01-07 | 939 | 979 | 939 | 979 | 7,500 | 195.80 |
2020-01-06 | 940 | 965 | 940 | 962 | 5,300 | 192.40 |
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