5011 ニチレキ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-301,4981,4991,4681,47857,6001,478
2023-03-291,5141,5331,5011,52884,8001,528
2023-03-281,5251,5251,4901,49161,8001,491
2023-03-271,5211,5271,5071,52360,7001,523
2023-03-241,5121,5151,5021,50977,0001,509
2023-03-231,4881,5181,4851,51252,0001,512
2023-03-221,5261,5261,5011,50647,1001,506
2023-03-201,5031,5171,4861,48865,7001,488
2023-03-171,5011,5091,4931,503131,0001,503
2023-03-161,4881,4931,4751,48966,8001,489
2023-03-151,5001,5151,4901,51266,3001,512
2023-03-141,4951,4951,4551,475167,6001,475
2023-03-131,5331,5401,4901,518122,8001,518
2023-03-101,5701,5741,5441,552189,5001,552
2023-03-091,5621,5791,5621,57470,0001,574
2023-03-081,5481,5681,5431,55682,1001,556
2023-03-071,5391,5491,5321,54883,1001,548
2023-03-061,5501,5501,5331,534120,9001,534
2023-03-031,4901,5341,4871,533245,0001,533
2023-03-021,4891,4981,4821,488173,0001,488
2023-03-011,4661,5081,4661,497211,7001,497
2023-02-281,4771,4971,4651,481190,5001,481
2023-02-271,5131,5131,4661,483243,1001,483
2023-02-241,3931,5501,3881,518536,3001,518
2023-02-221,3911,3961,3861,39225,0001,392
2023-02-211,3891,4071,3891,40130,9001,401
2023-02-201,3841,3871,3721,38634,1001,386
2023-02-171,3701,3771,3641,37325,0001,373
2023-02-161,3851,3861,3741,37623,3001,376
2023-02-151,3821,3901,3621,37538,6001,375
2023-02-141,3781,3821,3581,38165,3001,381
2023-02-131,3841,3921,3631,36734,9001,367
2023-02-101,3851,3871,3781,38525,6001,385
2023-02-091,3891,3941,3831,39120,3001,391
2023-02-081,3731,3881,3711,38525,7001,385
2023-02-071,3721,3731,3641,36513,9001,365
2023-02-061,3731,3821,3511,35946,8001,359
2023-02-031,3681,3681,3501,35733,6001,357
2023-02-021,3971,3971,3631,36632,0001,366
2023-02-011,4001,4041,3861,38826,8001,388
2023-01-311,3991,3991,3851,38856,8001,388
2023-01-301,3591,3851,3501,37671,2001,376
2023-01-271,3481,3531,3441,35022,5001,350
2023-01-261,3521,3581,3431,34639,4001,346
2023-01-251,3351,3521,3331,34740,0001,347
2023-01-241,3281,3361,3261,33657,1001,336
2023-01-231,3251,3351,3161,32835,6001,328
2023-01-201,3111,3231,3111,31623,3001,316
2023-01-191,2981,3101,2961,30519,9001,305
2023-01-181,3001,3071,2901,30430,3001,304
2023-01-171,2871,2941,2861,29121,3001,291
2023-01-161,2931,3001,2861,28723,3001,287
2023-01-131,2811,2971,2811,29354,0001,293
2023-01-121,2961,2961,2801,28644,8001,286
2023-01-111,2711,2961,2711,29477,1001,294
2023-01-101,2781,2791,2651,26646,6001,266
2023-01-061,2561,2711,2561,26754,8001,267
2023-01-051,2531,2651,2461,25561,5001,255
2023-01-041,2641,2641,2511,252105,7001,252

分割・併合履歴 : [1991-05-28]1株→1.093株