5011 ニチレキ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,3711,3881,3541,38046,6001,380
2022-08-101,3621,3741,3481,35723,4001,357
2022-08-091,3811,3841,3631,36432,3001,364
2022-08-081,3771,3941,3691,38428,4001,384
2022-08-051,3521,3911,3521,39150,8001,391
2022-08-041,3541,3671,3541,36616,8001,366
2022-08-031,3781,3781,3511,36030,8001,360
2022-08-021,3961,3961,3731,37831,8001,378
2022-08-011,4001,4061,3881,40629,5001,406
2022-07-291,4091,4091,3861,39332,1001,393
2022-07-281,4001,4081,3921,39545,1001,395
2022-07-271,4181,4181,4021,40716,8001,407
2022-07-261,4061,4191,3971,41857,2001,418
2022-07-251,3891,4051,3771,40063,4001,400
2022-07-221,3691,3821,3651,37732,5001,377
2022-07-211,3661,3771,3611,37326,2001,373
2022-07-201,3701,3771,3661,37546,3001,375
2022-07-191,3691,3691,3451,35217,1001,352
2022-07-151,3621,3721,3471,36325,5001,363
2022-07-141,3451,3561,3401,35131,9001,351
2022-07-131,3781,3781,3451,34548,0001,345
2022-07-121,3661,3861,3561,376168,4001,376
2022-07-111,3201,3461,3201,33650,4001,336
2022-07-081,3231,3401,3201,32461,4001,324
2022-07-071,3051,3291,3051,32352,7001,323
2022-07-061,2811,3071,2781,29044,1001,290
2022-07-051,3051,3051,2911,29122,3001,291
2022-07-041,2891,3021,2821,29551,2001,295
2022-07-011,3061,3061,2671,27636,4001,276
2022-06-301,2851,3131,2851,29843,3001,298
2022-06-291,2971,3081,2731,283163,6001,283
2022-06-281,2761,3011,2761,29936,8001,299
2022-06-271,2981,3071,2721,29051,8001,290
2022-06-241,2621,2781,2611,27833,9001,278
2022-06-231,2531,2661,2501,25728,5001,257
2022-06-221,2651,2731,2561,25621,4001,256
2022-06-211,2681,2741,2551,26953,1001,269
2022-06-201,2761,2771,2531,25427,4001,254
2022-06-171,2621,2831,2501,27556,4001,275
2022-06-161,2991,3111,2901,29160,6001,291
2022-06-151,3051,3171,3031,30343,1001,303
2022-06-141,3021,3161,2981,30639,5001,306
2022-06-131,2901,3141,2901,30935,2001,309
2022-06-101,2901,3231,2901,31154,9001,311
2022-06-091,3121,3121,3001,30141,3001,301
2022-06-081,3401,3461,3121,32045,3001,320
2022-06-071,3211,3511,3211,33256,7001,332
2022-06-061,3321,3351,3101,31467,2001,314
2022-06-031,3201,3401,3201,33566,8001,335
2022-06-021,3291,3291,3081,31334,6001,313
2022-06-011,3071,3311,3071,31661,8001,316
2022-05-311,2911,3131,2901,30794,7001,307
2022-05-301,3011,3071,2831,303162,5001,303
2022-05-271,3001,3011,2811,29351,8001,293
2022-05-261,2771,2921,2601,28167,4001,281
2022-05-251,2551,2681,2431,25951,5001,259
2022-05-241,2491,2491,2351,24038,5001,240
2022-05-231,2361,2451,2221,23936,8001,239
2022-05-201,2151,2261,2031,22648,8001,226
2022-05-191,2001,2201,1881,21661,5001,216
2022-05-181,2251,2351,2161,22230,7001,222
2022-05-171,2211,2381,2211,23829,8001,238
2022-05-161,2491,2491,2181,22540,3001,225
2022-05-131,2251,2311,2021,23065,3001,230
2022-05-121,2271,2291,2151,22251,1001,222
2022-05-111,2411,2431,2191,22757,2001,227
2022-05-101,2301,2461,2111,23363,7001,233
2022-05-091,2231,2341,2161,21755,7001,217
2022-05-061,2201,2291,2121,22259,6001,222
2022-05-021,2271,2271,2101,22035,2001,220
2022-04-281,1621,2211,1601,21598,2001,215
2022-04-271,1501,1591,1401,155144,9001,155
2022-04-261,1561,1761,1551,16240,9001,162
2022-04-251,1661,1661,1491,14946,8001,149
2022-04-221,1711,1821,1591,17835,9001,178
2022-04-211,1651,1871,1651,18154,7001,181
2022-04-201,1451,1611,1451,15938,0001,159
2022-04-191,1511,1511,1381,14519,9001,145
2022-04-181,1581,1591,1331,14033,5001,140
2022-04-151,1751,1831,1591,16531,8001,165
2022-04-141,1681,1891,1681,18926,3001,189
2022-04-131,1551,1711,1501,17047,3001,170
2022-04-121,1731,1731,1431,14442,9001,144
2022-04-111,1851,1911,1661,16882,0001,168
2022-04-081,1901,2041,1821,19766,5001,197
2022-04-071,2071,2071,1791,18063,8001,180
2022-04-061,2361,2541,2161,22054,9001,220
2022-04-051,2431,2501,2321,23952,3001,239
2022-04-041,2401,2531,2331,23327,9001,233
2022-04-011,2301,2331,2071,23360,7001,233
2022-03-311,2311,2521,2311,23554,1001,235
2022-03-301,2511,2521,2301,24067,5001,240
2022-03-291,2871,2901,2731,28747,6001,287
2022-03-281,2781,2911,2681,28265,1001,282
2022-03-251,2901,2901,2701,27437,9001,274
2022-03-241,2891,2901,2651,28151,3001,281
2022-03-231,2831,3001,2831,29750,7001,297
2022-03-221,2981,2981,2791,28542,3001,285
2022-03-181,2751,2901,2751,29090,0001,290
2022-03-171,2851,2941,2641,28054,6001,280
2022-03-161,2831,2831,2651,26946,9001,269
2022-03-151,2591,2801,2561,27759,8001,277
2022-03-141,2811,2811,2451,25644,5001,256
2022-03-111,2421,2631,2401,25559,8001,255
2022-03-101,2351,2541,2211,25059,6001,250
2022-03-091,2001,2051,1831,18955,6001,189
2022-03-081,2191,2251,1831,19754,7001,197
2022-03-071,2621,2641,2261,23447,6001,234
2022-03-041,2681,2721,2561,27143,4001,271
2022-03-031,2761,2761,2581,26754,6001,267
2022-03-021,2821,2851,2501,25028,5001,250
2022-03-011,3001,3111,2821,29099,6001,290
2022-02-281,2801,2911,2721,28955,3001,289
2022-02-251,2791,2791,2561,26233,6001,262
2022-02-241,2751,2761,2521,27641,2001,276
2022-02-221,2991,2991,2831,28422,1001,284
2022-02-211,3081,3131,3011,30920,0001,309
2022-02-181,3181,3221,3081,31429,3001,314
2022-02-171,3331,3331,3161,31929,1001,319
2022-02-161,3271,3301,3121,31231,7001,312
2022-02-151,3071,3191,2981,30446,7001,304
2022-02-141,2951,3011,2751,29947,9001,299
2022-02-101,2951,3061,2951,30471,1001,304
2022-02-091,2981,2991,2771,29459,4001,294
2022-02-081,2901,3091,2801,29546,5001,295
2022-02-071,2821,2961,2771,29051,8001,290
2022-02-041,2851,2951,2801,28322,7001,283
2022-02-031,2991,3011,2881,28932,9001,289
2022-02-021,2751,2981,2741,29834,5001,298
2022-02-011,2761,2821,2701,27022,4001,270
2022-01-311,2751,2751,2611,26630,0001,266
2022-01-281,2711,2881,2661,27974,1001,279
2022-01-271,2821,2821,2421,25270,2001,252
2022-01-261,2801,2841,2621,27454,6001,274
2022-01-251,2861,2861,2641,28047,3001,280
2022-01-241,2941,2941,2771,28334,0001,283
2022-01-211,2811,2981,2751,29842,1001,298
2022-01-201,3011,3051,2811,28741,4001,287
2022-01-191,3011,3091,2671,27149,8001,271
2022-01-181,3381,3401,3121,31230,9001,312
2022-01-171,3501,3581,3311,33218,1001,332
2022-01-141,3491,3491,3161,33742,5001,337
2022-01-131,3821,3831,3491,34938,4001,349
2022-01-121,3751,4031,3751,38228,5001,382
2022-01-111,3941,3941,3561,36727,4001,367
2022-01-071,3891,4071,3811,38738,5001,387
2022-01-061,4011,4161,3861,39533,7001,395
2022-01-051,4411,4411,4001,41055,9001,410
2022-01-041,4221,4301,4011,41438,6001,414

分割・併合履歴 : [1991-05-28]1株→1.093株