7578 (株)ニチリョクの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	131	134	130	131	41,900	131
2021-12-29	129	135	129	131	67,300	131
2021-12-28	127	131	126	128	123,300	128
2021-12-27	129	129	126	126	56,500	126
2021-12-24	129	129	128	129	50,400	129
2021-12-23	130	130	127	129	51,300	129
2021-12-22	128	129	127	129	79,700	129
2021-12-21	130	130	126	128	65,800	128
2021-12-20	130	130	127	128	44,000	128
2021-12-17	131	132	128	130	54,500	130
2021-12-16	132	134	130	132	78,000	132
2021-12-15	134	135	132	132	46,900	132
2021-12-14	138	139	131	132	139,600	132
2021-12-13	143	143	139	139	37,200	139
2021-12-10	140	142	139	141	18,500	141
2021-12-09	138	141	136	140	25,400	140
2021-12-08	138	140	136	139	58,400	139
2021-12-07	135	137	134	136	51,400	136
2021-12-06	136	137	133	134	36,900	134
2021-12-03	135	137	134	134	40,800	134
2021-12-02	131	135	130	135	68,400	135
2021-12-01	132	133	130	132	119,100	132
2021-11-30	136	144	131	133	226,900	133
2021-11-29	136	142	133	137	284,200	137
2021-11-26	148	148	142	143	219,800	143
2021-11-25	151	153	147	149	467,800	149
2021-11-24	156	185	151	151	2,451,800	151
2021-11-22	151	152	149	151	103,900	151
2021-11-19	155	156	151	153	147,000	153
2021-11-18	173	186	156	156	1,713,500	156
2021-11-17	161	162	160	160	13,200	160
2021-11-16	161	161	158	160	18,700	160
2021-11-15	162	162	158	162	21,700	162
2021-11-12	162	165	160	162	25,700	162
2021-11-11	164	164	162	162	3,300	162
2021-11-10	163	164	162	163	3,900	163
2021-11-09	164	164	161	163	10,800	163
2021-11-08	161	165	160	165	21,600	165
2021-11-05	164	164	162	162	14,400	162
2021-11-04	161	164	161	163	16,600	163
2021-11-02	162	164	161	164	11,200	164
2021-11-01	162	163	159	163	39,400	163
2021-10-29	162	162	159	162	15,800	162
2021-10-28	161	163	160	162	39,100	162
2021-10-27	164	164	160	162	24,800	162
2021-10-26	165	165	156	164	70,600	164
2021-10-25	164	166	163	165	18,700	165
2021-10-22	161	166	161	166	45,300	166
2021-10-21	168	168	161	163	76,900	163
2021-10-20	167	168	166	167	35,900	167
2021-10-19	166	168	165	168	31,200	168
2021-10-18	168	168	164	167	78,100	167
2021-10-15	166	168	164	168	48,300	168
2021-10-14	167	167	165	167	11,600	167
2021-10-13	168	170	166	167	37,100	167
2021-10-12	172	182	163	168	204,300	168
2021-10-11	170	170	168	168	13,900	168
2021-10-08	171	173	169	170	11,900	170
2021-10-07	172	173	166	171	64,400	171
2021-10-06	170	172	169	169	19,100	169
2021-10-05	170	172	168	170	21,500	170
2021-10-04	173	173	167	171	56,000	171
2021-10-01	170	172	169	171	66,100	171
2021-09-30	174	174	170	171	33,100	171
2021-09-29	173	173	171	172	27,900	172
2021-09-28	174	175	172	172	34,100	172
2021-09-27	177	179	168	173	202,700	173
2021-09-24	180	182	177	178	56,400	178
2021-09-22	181	183	178	179	65,600	179
2021-09-21	186	186	171	183	158,100	183
2021-09-17	199	207	184	189	1,328,500	189
2021-09-16	190	190	185	189	24,900	189
2021-09-15	194	194	187	188	32,200	188
2021-09-14	191	195	189	191	21,500	191
2021-09-13	194	194	188	192	17,900	192
2021-09-10	192	192	192	192	4,000	192
2021-09-09	191	194	186	193	25,500	193
2021-09-08	192	193	189	189	11,700	189
2021-09-07	194	194	192	192	11,000	192
2021-09-06	194	195	192	192	22,200	192
2021-09-03	196	196	191	194	15,900	194
2021-09-02	192	195	191	195	14,300	195
2021-09-01	191	194	190	192	11,000	192
2021-08-31	194	194	191	194	7,400	194
2021-08-30	199	199	190	194	33,600	194
2021-08-27	190	192	187	192	7,500	192
2021-08-26	191	193	184	190	14,000	190
2021-08-25	184	192	184	190	26,400	190
2021-08-24	181	184	180	182	36,400	182
2021-08-23	187	190	186	186	8,300	186
2021-08-20	189	191	185	188	52,800	188
2021-08-19	188	195	187	194	33,300	194
2021-08-18	194	196	188	190	41,100	190
2021-08-17	200	200	190	192	34,400	192
2021-08-16	197	202	194	200	26,000	200
2021-08-13	199	204	198	204	19,100	204
2021-08-12	203	203	199	201	6,600	201
2021-08-11	201	203	198	201	8,100	201
2021-08-10	195	204	192	201	48,600	201
2021-08-06	197	197	190	196	35,400	196
2021-08-05	199	200	194	195	26,700	195
2021-08-04	201	202	197	198	28,000	198
2021-08-03	203	207	203	204	5,400	204
2021-08-02	202	207	197	205	46,500	205
2021-07-30	205	206	198	202	33,900	202
2021-07-29	204	208	200	205	65,000	205
2021-07-28	205	208	201	206	76,100	206
2021-07-27	206	207	200	205	40,800	205
2021-07-26	207	207	204	204	33,300	204
2021-07-21	207	209	204	207	84,000	207
2021-07-20	205	208	199	206	83,500	206
2021-07-19	203	211	201	205	155,100	205
2021-07-16	202	203	199	201	40,300	201
2021-07-15	200	202	198	201	11,100	201
2021-07-14	201	202	200	200	19,300	200
2021-07-13	200	202	199	201	10,200	201
2021-07-12	203	203	199	200	11,600	200
2021-07-09	201	202	197	200	27,100	200
2021-07-08	204	204	199	201	26,700	201
2021-07-07	200	204	199	202	29,400	202
2021-07-06	201	204	199	200	17,700	200
2021-07-05	204	207	200	201	66,900	201
2021-07-02	201	202	199	202	20,400	202
2021-07-01	197	201	197	201	34,300	201
2021-06-30	197	200	197	197	21,900	197
2021-06-29	197	203	197	199	48,200	199
2021-06-28	197	201	197	201	26,100	201
2021-06-25	201	203	196	201	50,400	201
2021-06-24	200	200	197	197	33,200	197
2021-06-23	202	204	198	199	89,100	199
2021-06-22	216	231	201	204	1,003,000	204
2021-06-21	197	203	194	200	315,900	200
2021-06-18	223	224	213	215	100,300	215
2021-06-17	226	227	222	223	91,400	223
2021-06-16	231	233	226	228	47,700	228
2021-06-15	227	230	227	230	60,000	230
2021-06-14	227	230	223	230	91,800	230
2021-06-11	233	235	225	229	144,200	229
2021-06-10	237	244	228	236	275,900	236
2021-06-09	231	241	224	238	536,400	238
2021-06-08	231	238	231	234	232,100	234
2021-06-07	236	239	230	233	401,900	233
2021-06-04	262	273	235	243	1,332,600	243
2021-06-03	268	271	248	255	1,059,900	255
2021-06-02	294	340	271	271	5,300,500	271
2021-06-01	303	311	267	271	6,636,000	271
2021-05-31	182	231	182	231	739,200	231
2021-05-28	180	182	178	181	4,500	181
2021-05-27	179	180	178	178	4,800	178
2021-05-26	181	181	178	180	10,900	180
2021-05-25	183	184	181	182	4,400	182
2021-05-24	184	184	180	183	10,700	183
2021-05-21	178	185	178	185	24,600	185
2021-05-20	176	179	173	179	11,000	179
2021-05-19	176	176	172	173	25,800	173
2021-05-18	175	176	172	176	19,000	176
2021-05-17	181	182	172	174	20,400	174
2021-05-14	180	180	171	180	109,600	180
2021-05-13	183	184	177	181	23,800	181
2021-05-12	190	191	183	185	24,700	185
2021-05-11	192	193	186	190	77,700	190
2021-05-10	195	196	190	191	23,700	191
2021-05-07	192	197	191	195	27,300	195
2021-05-06	192	193	191	191	15,700	191
2021-04-30	189	192	188	190	22,400	190
2021-04-28	192	194	189	190	33,000	190
2021-04-27	198	220	189	194	282,900	194
2021-04-26	194	196	191	193	17,800	193
2021-04-23	196	200	194	194	45,400	194
2021-04-22	201	201	196	197	34,800	197
2021-04-21	197	201	196	201	63,700	201
2021-04-20	200	203	198	201	47,300	201
2021-04-19	206	206	198	204	80,800	204
2021-04-16	211	225	199	205	548,900	205
2021-04-15	198	203	194	200	270,500	200
2021-04-14	210	261	201	206	2,681,300	206
2021-04-13	221	221	190	202	209,700	202
2021-04-12	223	227	220	225	14,100	225
2021-04-09	219	229	218	225	71,500	225
2021-04-08	224	225	220	224	22,200	224
2021-04-07	226	234	222	227	41,500	227
2021-04-06	234	234	220	227	71,800	227
2021-04-05	239	239	224	233	61,600	233
2021-04-02	249	249	228	233	181,400	233
2021-04-01	250	253	228	253	41,100	253
2021-03-31	244	255	241	250	38,600	250
2021-03-30	259	265	238	255	31,400	255
2021-03-29	1,340	1,350	1,237	1,319	29,300	263.80
2021-03-26	1,344	1,360	1,300	1,359	10,900	271.80
2021-03-25	1,306	1,348	1,306	1,344	6,800	268.80
2021-03-24	1,361	1,364	1,300	1,349	11,800	269.80
2021-03-23	1,344	1,374	1,339	1,366	11,200	273.20
2021-03-22	1,339	1,344	1,319	1,344	10,900	268.80
2021-03-19	1,340	1,343	1,330	1,335	3,400	267
2021-03-18	1,330	1,350	1,315	1,349	10,800	269.80
2021-03-17	1,270	1,327	1,267	1,315	10,300	263
2021-03-16	1,277	1,285	1,270	1,285	8,900	257
2021-03-15	1,278	1,295	1,253	1,285	25,600	257
2021-03-12	1,222	1,269	1,222	1,248	13,700	249.60
2021-03-11	1,211	1,221	1,201	1,219	2,200	243.80
2021-03-10	1,217	1,221	1,200	1,210	9,600	242
2021-03-09	1,226	1,226	1,190	1,222	6,000	244.40
2021-03-08	1,225	1,230	1,199	1,219	5,300	243.80
2021-03-05	1,250	1,260	1,202	1,225	6,600	245
2021-03-04	1,229	1,232	1,210	1,226	2,600	245.20
2021-03-03	1,225	1,232	1,225	1,232	9,900	246.40
2021-03-02	1,230	1,235	1,228	1,230	9,800	246
2021-03-01	1,248	1,248	1,213	1,232	2,700	246.40
2021-02-26	1,243	1,245	1,205	1,239	14,600	247.80
2021-02-25	1,250	1,270	1,200	1,247	43,200	249.40
2021-02-24	1,145	1,190	1,123	1,190	7,700	238
2021-02-22	1,175	1,175	1,169	1,175	1,500	235
2021-02-19	1,180	1,190	1,160	1,179	2,600	235.80
2021-02-18	1,180	1,180	1,180	1,180	1,000	236
2021-02-17	1,196	1,196	1,150	1,180	4,600	236
2021-02-16	1,210	1,210	1,171	1,197	1,500	239.40
2021-02-15	1,218	1,218	1,180	1,180	400	236
2021-02-12	1,234	1,234	1,170	1,196	2,400	239.20
2021-02-10	-	-	-	1,240	-	248
2021-02-09	1,189	1,240	1,188	1,240	2,600	248
2021-02-08	1,190	1,190	1,090	1,180	2,300	236
2021-02-05	1,242	1,242	1,190	1,190	1,100	238
2021-02-04	1,198	1,225	1,198	1,225	400	245
2021-02-03	1,210	1,228	1,210	1,228	1,300	245.60
2021-02-02	1,235	1,239	1,200	1,239	700	247.80
2021-02-01	1,240	1,240	1,211	1,211	1,400	242.20
2021-01-29	1,220	1,254	1,190	1,254	15,900	250.80
2021-01-28	-	-	-	1,250	-	250
2021-01-27	1,249	1,250	1,249	1,250	500	250
2021-01-26	1,257	1,257	1,228	1,256	3,300	251.20
2021-01-25	1,260	1,260	1,235	1,258	5,000	251.60
2021-01-22	1,269	1,269	1,240	1,265	1,300	253
2021-01-21	1,284	1,285	1,264	1,269	22,600	253.80
2021-01-20	1,271	1,293	1,240	1,274	17,700	254.80
2021-01-19	1,277	1,277	1,246	1,277	1,900	255.40
2021-01-18	1,247	1,318	1,247	1,278	7,400	255.60
2021-01-15	1,260	1,300	1,237	1,247	3,700	249.40
2021-01-14	1,280	1,280	1,270	1,270	2,900	254
2021-01-13	1,294	1,294	1,256	1,280	1,400	256
2021-01-12	1,279	1,294	1,258	1,294	3,000	258.80
2021-01-08	1,280	1,298	1,261	1,287	1,300	257.40
2021-01-07	1,295	1,300	1,265	1,289	2,600	257.80
2021-01-06	1,307	1,307	1,277	1,298	1,500	259.60
2021-01-05	1,309	1,309	1,300	1,300	1,000	260
2021-01-04	1,300	1,309	1,268	1,309	3,200	261.80

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7578 (株)ニチリョク の時系列データ [2021年度]

7578 (株)ニチリョクの時系列データ [2021年度]