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
2023-03-30	1,498	1,499	1,468	1,478	57,600	1,478
2023-03-29	1,514	1,533	1,501	1,528	84,800	1,528
2023-03-28	1,525	1,525	1,490	1,491	61,800	1,491
2023-03-27	1,521	1,527	1,507	1,523	60,700	1,523
2023-03-24	1,512	1,515	1,502	1,509	77,000	1,509
2023-03-23	1,488	1,518	1,485	1,512	52,000	1,512
2023-03-22	1,526	1,526	1,501	1,506	47,100	1,506
2023-03-20	1,503	1,517	1,486	1,488	65,700	1,488
2023-03-17	1,501	1,509	1,493	1,503	131,000	1,503
2023-03-16	1,488	1,493	1,475	1,489	66,800	1,489
2023-03-15	1,500	1,515	1,490	1,512	66,300	1,512
2023-03-14	1,495	1,495	1,455	1,475	167,600	1,475
2023-03-13	1,533	1,540	1,490	1,518	122,800	1,518
2023-03-10	1,570	1,574	1,544	1,552	189,500	1,552
2023-03-09	1,562	1,579	1,562	1,574	70,000	1,574
2023-03-08	1,548	1,568	1,543	1,556	82,100	1,556
2023-03-07	1,539	1,549	1,532	1,548	83,100	1,548
2023-03-06	1,550	1,550	1,533	1,534	120,900	1,534
2023-03-03	1,490	1,534	1,487	1,533	245,000	1,533
2023-03-02	1,489	1,498	1,482	1,488	173,000	1,488
2023-03-01	1,466	1,508	1,466	1,497	211,700	1,497
2023-02-28	1,477	1,497	1,465	1,481	190,500	1,481
2023-02-27	1,513	1,513	1,466	1,483	243,100	1,483
2023-02-24	1,393	1,550	1,388	1,518	536,300	1,518
2023-02-22	1,391	1,396	1,386	1,392	25,000	1,392
2023-02-21	1,389	1,407	1,389	1,401	30,900	1,401
2023-02-20	1,384	1,387	1,372	1,386	34,100	1,386
2023-02-17	1,370	1,377	1,364	1,373	25,000	1,373
2023-02-16	1,385	1,386	1,374	1,376	23,300	1,376
2023-02-15	1,382	1,390	1,362	1,375	38,600	1,375
2023-02-14	1,378	1,382	1,358	1,381	65,300	1,381
2023-02-13	1,384	1,392	1,363	1,367	34,900	1,367
2023-02-10	1,385	1,387	1,378	1,385	25,600	1,385
2023-02-09	1,389	1,394	1,383	1,391	20,300	1,391
2023-02-08	1,373	1,388	1,371	1,385	25,700	1,385
2023-02-07	1,372	1,373	1,364	1,365	13,900	1,365
2023-02-06	1,373	1,382	1,351	1,359	46,800	1,359
2023-02-03	1,368	1,368	1,350	1,357	33,600	1,357
2023-02-02	1,397	1,397	1,363	1,366	32,000	1,366
2023-02-01	1,400	1,404	1,386	1,388	26,800	1,388
2023-01-31	1,399	1,399	1,385	1,388	56,800	1,388
2023-01-30	1,359	1,385	1,350	1,376	71,200	1,376
2023-01-27	1,348	1,353	1,344	1,350	22,500	1,350
2023-01-26	1,352	1,358	1,343	1,346	39,400	1,346
2023-01-25	1,335	1,352	1,333	1,347	40,000	1,347
2023-01-24	1,328	1,336	1,326	1,336	57,100	1,336
2023-01-23	1,325	1,335	1,316	1,328	35,600	1,328
2023-01-20	1,311	1,323	1,311	1,316	23,300	1,316
2023-01-19	1,298	1,310	1,296	1,305	19,900	1,305
2023-01-18	1,300	1,307	1,290	1,304	30,300	1,304
2023-01-17	1,287	1,294	1,286	1,291	21,300	1,291
2023-01-16	1,293	1,300	1,286	1,287	23,300	1,287
2023-01-13	1,281	1,297	1,281	1,293	54,000	1,293
2023-01-12	1,296	1,296	1,280	1,286	44,800	1,286
2023-01-11	1,271	1,296	1,271	1,294	77,100	1,294
2023-01-10	1,278	1,279	1,265	1,266	46,600	1,266
2023-01-06	1,256	1,271	1,256	1,267	54,800	1,267
2023-01-05	1,253	1,265	1,246	1,255	61,500	1,255
2023-01-04	1,264	1,264	1,251	1,252	105,700	1,252

分割・併合履歴： [1991-05-28]1株→1.093株