5011 ニチレキ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,360 | 2,372 | 2,340 | 2,360 | 42,800 | 2,360 |
| 2024-07-25 | 2,388 | 2,393 | 2,345 | 2,369 | 47,200 | 2,369 |
| 2024-07-24 | 2,399 | 2,429 | 2,392 | 2,402 | 28,800 | 2,402 |
| 2024-07-23 | 2,398 | 2,410 | 2,391 | 2,399 | 14,400 | 2,399 |
| 2024-07-22 | 2,430 | 2,430 | 2,369 | 2,398 | 25,800 | 2,398 |
| 2024-07-19 | 2,390 | 2,422 | 2,389 | 2,410 | 22,700 | 2,410 |
| 2024-07-18 | 2,390 | 2,437 | 2,337 | 2,389 | 66,100 | 2,389 |
| 2024-07-17 | 2,375 | 2,438 | 2,374 | 2,429 | 28,200 | 2,429 |
| 2024-07-16 | 2,354 | 2,383 | 2,354 | 2,357 | 20,600 | 2,357 |
| 2024-07-12 | 2,310 | 2,365 | 2,310 | 2,350 | 50,900 | 2,350 |
| 2024-07-11 | 2,332 | 2,351 | 2,320 | 2,338 | 31,500 | 2,338 |
| 2024-07-10 | 2,300 | 2,335 | 2,299 | 2,316 | 47,200 | 2,316 |
| 2024-07-09 | 2,302 | 2,332 | 2,295 | 2,314 | 33,300 | 2,314 |
| 2024-07-08 | 2,346 | 2,356 | 2,298 | 2,303 | 42,800 | 2,303 |
| 2024-07-05 | 2,431 | 2,433 | 2,346 | 2,346 | 24,500 | 2,346 |
| 2024-07-04 | 2,395 | 2,437 | 2,395 | 2,431 | 24,800 | 2,431 |
| 2024-07-03 | 2,406 | 2,408 | 2,393 | 2,400 | 32,800 | 2,400 |
| 2024-07-02 | 2,440 | 2,459 | 2,406 | 2,406 | 45,700 | 2,406 |
| 2024-07-01 | 2,486 | 2,494 | 2,425 | 2,445 | 33,000 | 2,445 |
| 2024-06-28 | 2,509 | 2,512 | 2,481 | 2,487 | 21,300 | 2,487 |
| 2024-06-27 | 2,514 | 2,535 | 2,488 | 2,535 | 39,300 | 2,535 |
| 2024-06-26 | 2,482 | 2,527 | 2,466 | 2,507 | 43,700 | 2,507 |
| 2024-06-25 | 2,423 | 2,495 | 2,423 | 2,483 | 43,400 | 2,483 |
| 2024-06-24 | 2,425 | 2,428 | 2,392 | 2,410 | 52,200 | 2,410 |
| 2024-06-21 | 2,410 | 2,448 | 2,390 | 2,425 | 102,500 | 2,425 |
| 2024-06-20 | 2,470 | 2,483 | 2,395 | 2,411 | 45,800 | 2,411 |
| 2024-06-19 | 2,462 | 2,495 | 2,462 | 2,495 | 33,500 | 2,495 |
| 2024-06-18 | 2,427 | 2,480 | 2,427 | 2,480 | 23,200 | 2,480 |
| 2024-06-17 | 2,419 | 2,429 | 2,396 | 2,427 | 26,900 | 2,427 |
| 2024-06-14 | 2,400 | 2,445 | 2,400 | 2,427 | 51,800 | 2,427 |
| 2024-06-13 | 2,406 | 2,409 | 2,388 | 2,406 | 39,900 | 2,406 |
| 2024-06-12 | 2,400 | 2,417 | 2,393 | 2,406 | 30,900 | 2,406 |
| 2024-06-11 | 2,389 | 2,407 | 2,381 | 2,400 | 27,600 | 2,400 |
| 2024-06-10 | 2,373 | 2,392 | 2,348 | 2,389 | 26,000 | 2,389 |
| 2024-06-07 | 2,370 | 2,385 | 2,353 | 2,354 | 32,300 | 2,354 |
| 2024-06-06 | 2,360 | 2,387 | 2,360 | 2,370 | 42,000 | 2,370 |
| 2024-06-05 | 2,350 | 2,403 | 2,321 | 2,370 | 55,100 | 2,370 |
| 2024-06-04 | 2,394 | 2,400 | 2,355 | 2,369 | 81,100 | 2,369 |
| 2024-06-03 | 2,421 | 2,430 | 2,371 | 2,410 | 46,300 | 2,410 |
| 2024-05-31 | 2,450 | 2,470 | 2,389 | 2,417 | 40,700 | 2,417 |
| 2024-05-30 | 2,428 | 2,445 | 2,379 | 2,439 | 37,300 | 2,439 |
| 2024-05-29 | 2,441 | 2,463 | 2,431 | 2,439 | 21,000 | 2,439 |
| 2024-05-28 | 2,462 | 2,475 | 2,431 | 2,441 | 26,600 | 2,441 |
| 2024-05-27 | 2,433 | 2,454 | 2,406 | 2,452 | 18,800 | 2,452 |
| 2024-05-24 | 2,353 | 2,423 | 2,342 | 2,409 | 20,500 | 2,409 |
| 2024-05-23 | 2,320 | 2,365 | 2,309 | 2,365 | 17,600 | 2,365 |
| 2024-05-22 | 2,337 | 2,359 | 2,311 | 2,320 | 35,600 | 2,320 |
| 2024-05-21 | 2,340 | 2,370 | 2,340 | 2,363 | 41,900 | 2,363 |
| 2024-05-20 | 2,300 | 2,340 | 2,300 | 2,326 | 30,900 | 2,326 |
| 2024-05-17 | 2,286 | 2,312 | 2,282 | 2,312 | 12,500 | 2,312 |
| 2024-05-16 | 2,301 | 2,301 | 2,277 | 2,286 | 34,600 | 2,286 |
| 2024-05-15 | 2,301 | 2,310 | 2,288 | 2,294 | 36,600 | 2,294 |
| 2024-05-14 | 2,333 | 2,333 | 2,282 | 2,301 | 53,000 | 2,301 |
| 2024-05-13 | 2,345 | 2,345 | 2,300 | 2,330 | 60,000 | 2,330 |
| 2024-05-10 | 2,435 | 2,435 | 2,329 | 2,395 | 32,000 | 2,395 |
| 2024-05-09 | 2,411 | 2,421 | 2,384 | 2,415 | 21,200 | 2,415 |
| 2024-05-08 | 2,410 | 2,412 | 2,394 | 2,399 | 25,300 | 2,399 |
| 2024-05-07 | 2,476 | 2,476 | 2,410 | 2,433 | 20,800 | 2,433 |
| 2024-05-02 | 2,437 | 2,482 | 2,437 | 2,464 | 30,100 | 2,464 |
| 2024-05-01 | 2,402 | 2,436 | 2,398 | 2,431 | 11,600 | 2,431 |
| 2024-04-30 | 2,433 | 2,433 | 2,394 | 2,412 | 40,000 | 2,412 |
| 2024-04-26 | 2,402 | 2,432 | 2,387 | 2,423 | 28,500 | 2,423 |
| 2024-04-25 | 2,410 | 2,412 | 2,389 | 2,396 | 36,500 | 2,396 |
| 2024-04-24 | 2,396 | 2,437 | 2,396 | 2,405 | 28,100 | 2,405 |
| 2024-04-23 | 2,390 | 2,407 | 2,388 | 2,396 | 19,700 | 2,396 |
| 2024-04-22 | 2,361 | 2,410 | 2,361 | 2,396 | 35,200 | 2,396 |
| 2024-04-19 | 2,350 | 2,369 | 2,334 | 2,348 | 67,800 | 2,348 |
| 2024-04-18 | 2,351 | 2,384 | 2,351 | 2,374 | 29,200 | 2,374 |
| 2024-04-17 | 2,391 | 2,391 | 2,320 | 2,349 | 49,300 | 2,349 |
| 2024-04-16 | 2,394 | 2,402 | 2,380 | 2,397 | 48,500 | 2,397 |
| 2024-04-15 | 2,382 | 2,409 | 2,376 | 2,396 | 25,700 | 2,396 |
| 2024-04-12 | 2,407 | 2,411 | 2,388 | 2,400 | 29,200 | 2,400 |
| 2024-04-11 | 2,400 | 2,401 | 2,380 | 2,389 | 28,700 | 2,389 |
| 2024-04-10 | 2,401 | 2,420 | 2,401 | 2,415 | 9,800 | 2,415 |
| 2024-04-09 | 2,444 | 2,444 | 2,395 | 2,409 | 23,400 | 2,409 |
| 2024-04-08 | 2,415 | 2,464 | 2,415 | 2,444 | 24,500 | 2,444 |
| 2024-04-05 | 2,417 | 2,428 | 2,392 | 2,428 | 28,400 | 2,428 |
| 2024-04-04 | 2,435 | 2,449 | 2,408 | 2,423 | 41,700 | 2,423 |
| 2024-04-03 | 2,380 | 2,425 | 2,370 | 2,423 | 25,300 | 2,423 |
| 2024-04-02 | 2,421 | 2,421 | 2,384 | 2,398 | 40,700 | 2,398 |
| 2024-04-01 | 2,498 | 2,498 | 2,427 | 2,432 | 28,400 | 2,432 |
| 2024-03-29 | 2,497 | 2,510 | 2,460 | 2,471 | 36,500 | 2,471 |
| 2024-03-28 | 2,590 | 2,594 | 2,489 | 2,497 | 43,600 | 2,497 |
| 2024-03-27 | 2,559 | 2,615 | 2,559 | 2,589 | 63,500 | 2,589 |
| 2024-03-26 | 2,523 | 2,556 | 2,516 | 2,553 | 26,700 | 2,553 |
| 2024-03-25 | 2,558 | 2,558 | 2,520 | 2,523 | 29,100 | 2,523 |
| 2024-03-22 | 2,555 | 2,555 | 2,523 | 2,547 | 25,700 | 2,547 |
| 2024-03-21 | 2,541 | 2,575 | 2,535 | 2,539 | 42,800 | 2,539 |
| 2024-03-19 | 2,495 | 2,548 | 2,488 | 2,531 | 34,200 | 2,531 |
| 2024-03-18 | 2,520 | 2,524 | 2,494 | 2,495 | 30,500 | 2,495 |
| 2024-03-15 | 2,451 | 2,536 | 2,451 | 2,520 | 240,900 | 2,520 |
| 2024-03-14 | 2,438 | 2,466 | 2,438 | 2,466 | 24,100 | 2,466 |
| 2024-03-13 | 2,480 | 2,489 | 2,429 | 2,438 | 27,200 | 2,438 |
| 2024-03-12 | 2,427 | 2,478 | 2,406 | 2,466 | 36,600 | 2,466 |
| 2024-03-11 | 2,463 | 2,463 | 2,411 | 2,439 | 34,200 | 2,439 |
| 2024-03-08 | 2,429 | 2,497 | 2,429 | 2,482 | 58,300 | 2,482 |
| 2024-03-07 | 2,453 | 2,453 | 2,411 | 2,420 | 29,600 | 2,420 |
| 2024-03-06 | 2,443 | 2,456 | 2,423 | 2,438 | 32,300 | 2,438 |
| 2024-03-05 | 2,401 | 2,447 | 2,401 | 2,438 | 31,200 | 2,438 |
| 2024-03-04 | 2,400 | 2,421 | 2,394 | 2,403 | 37,200 | 2,403 |
| 2024-03-01 | 2,417 | 2,417 | 2,397 | 2,399 | 26,500 | 2,399 |
| 2024-02-29 | 2,405 | 2,412 | 2,390 | 2,393 | 28,900 | 2,393 |
| 2024-02-28 | 2,401 | 2,427 | 2,401 | 2,412 | 28,300 | 2,412 |
| 2024-02-27 | 2,430 | 2,458 | 2,403 | 2,408 | 31,900 | 2,408 |
| 2024-02-26 | 2,438 | 2,459 | 2,402 | 2,429 | 37,600 | 2,429 |
| 2024-02-22 | 2,414 | 2,435 | 2,398 | 2,416 | 32,900 | 2,416 |
| 2024-02-21 | 2,406 | 2,418 | 2,391 | 2,402 | 35,700 | 2,402 |
| 2024-02-20 | 2,439 | 2,439 | 2,396 | 2,404 | 53,100 | 2,404 |
| 2024-02-19 | 2,412 | 2,472 | 2,412 | 2,439 | 61,400 | 2,439 |
| 2024-02-16 | 2,416 | 2,439 | 2,389 | 2,397 | 62,700 | 2,397 |
| 2024-02-15 | 2,409 | 2,411 | 2,332 | 2,400 | 141,400 | 2,400 |
| 2024-02-14 | 2,395 | 2,425 | 2,386 | 2,408 | 59,100 | 2,408 |
| 2024-02-13 | 2,401 | 2,444 | 2,396 | 2,414 | 56,000 | 2,414 |
| 2024-02-09 | 2,399 | 2,445 | 2,383 | 2,399 | 62,200 | 2,399 |
| 2024-02-08 | 2,425 | 2,441 | 2,395 | 2,428 | 49,700 | 2,428 |
| 2024-02-07 | 2,439 | 2,447 | 2,426 | 2,445 | 28,800 | 2,445 |
| 2024-02-06 | 2,460 | 2,466 | 2,425 | 2,440 | 49,500 | 2,440 |
| 2024-02-05 | 2,475 | 2,485 | 2,446 | 2,457 | 40,000 | 2,457 |
| 2024-02-02 | 2,517 | 2,517 | 2,465 | 2,472 | 45,200 | 2,472 |
| 2024-02-01 | 2,504 | 2,526 | 2,502 | 2,516 | 30,400 | 2,516 |
| 2024-01-31 | 2,500 | 2,519 | 2,495 | 2,518 | 32,100 | 2,518 |
| 2024-01-30 | 2,524 | 2,534 | 2,503 | 2,503 | 43,400 | 2,503 |
| 2024-01-29 | 2,501 | 2,541 | 2,501 | 2,524 | 25,200 | 2,524 |
| 2024-01-26 | 2,503 | 2,520 | 2,480 | 2,497 | 52,000 | 2,497 |
| 2024-01-25 | 2,518 | 2,538 | 2,500 | 2,505 | 54,000 | 2,505 |
| 2024-01-24 | 2,566 | 2,589 | 2,515 | 2,515 | 58,300 | 2,515 |
| 2024-01-23 | 2,593 | 2,600 | 2,567 | 2,593 | 41,400 | 2,593 |
| 2024-01-22 | 2,588 | 2,614 | 2,569 | 2,593 | 44,400 | 2,593 |
| 2024-01-19 | 2,591 | 2,601 | 2,555 | 2,571 | 77,100 | 2,571 |
| 2024-01-18 | 2,451 | 2,591 | 2,451 | 2,589 | 131,600 | 2,589 |
| 2024-01-17 | 2,500 | 2,500 | 2,438 | 2,438 | 100,000 | 2,438 |
| 2024-01-16 | 2,470 | 2,555 | 2,450 | 2,518 | 87,200 | 2,518 |
| 2024-01-15 | 2,412 | 2,466 | 2,412 | 2,450 | 53,700 | 2,450 |
| 2024-01-12 | 2,450 | 2,450 | 2,388 | 2,404 | 53,300 | 2,404 |
| 2024-01-11 | 2,445 | 2,464 | 2,416 | 2,442 | 53,200 | 2,442 |
| 2024-01-10 | 2,410 | 2,444 | 2,399 | 2,426 | 51,700 | 2,426 |
| 2024-01-09 | 2,451 | 2,481 | 2,391 | 2,406 | 77,300 | 2,406 |
| 2024-01-05 | 2,459 | 2,472 | 2,438 | 2,459 | 50,100 | 2,459 |
| 2024-01-04 | 2,535 | 2,544 | 2,400 | 2,459 | 96,300 | 2,459 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
