5011 ニチレキ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	351	356	348	349	34,079	319.31
1983-12-27	349	353	348	349	53,123	319.31
1983-12-26	349	349	348	349	21,049	319.31
1983-12-24	349	353	349	353	14,033	322.96
1983-12-23	353	353	347	347	11,026	317.48
1983-12-22	347	349	345	349	16,037	319.31
1983-12-21	345	345	345	345	7,016	315.65
1983-12-20	345	349	345	349	6,014	319.31
1983-12-19	349	349	344	344	3,007	314.73
1983-12-17	353	353	353	353	5,012	322.96
1983-12-16	352	352	344	344	33,077	314.73
1983-12-15	353	353	352	352	11,026	322.05
1983-12-14	353	353	353	353	15,035	322.96
1983-12-13	354	354	354	354	13,030	323.88
1983-12-12	355	355	355	355	8,019	324.79
1983-12-09	357	357	356	356	7,016	325.71
1983-12-08	356	356	355	355	9,021	324.79
1983-12-07	356	358	354	354	26,061	323.88
1983-12-06	356	358	356	358	35,081	327.54
1983-11-30	368	391	368	391	95,221	357.73
1983-11-29	364	364	364	364	11,026	333.03
1983-11-28	354	354	354	354	3,007	323.88
1983-11-26	360	362	360	360	8,019	329.37
1983-11-25	354	360	354	360	16,037	329.37
1983-11-24	355	355	352	352	20,047	322.05
1983-11-22	354	354	354	354	3,007	323.88
1983-11-21	354	354	353	354	8,019	323.88
1983-11-19	353	353	353	353	5,012	322.96
1983-11-18	354	354	352	352	24,056	322.05
1983-11-16	355	355	354	354	4,009	323.88
1983-11-14	355	355	355	355	1,002	324.79
1983-11-11	353	354	353	354	3,007	323.88
1983-11-10	352	352	352	352	5,012	322.05
1983-11-09	352	352	351	352	6,014	322.05
1983-11-08	351	351	351	351	1,002	321.13
1983-11-07	351	351	351	351	4,009	321.13
1983-11-05	350	350	350	350	14,033	320.22
1983-11-04	350	350	350	350	2,005	320.22
1983-11-02	350	350	350	350	3,007	320.22
1983-11-01	355	355	349	349	6,014	319.31
1983-10-31	354	354	354	354	9,021	323.88
1983-10-29	358	358	356	356	2,005	325.71
1983-10-28	360	360	359	359	3,007	328.45
1983-10-25	355	355	355	355	2,005	324.79
1983-10-24	360	360	354	354	18,042	323.88
1983-10-22	364	365	364	365	4,009	333.94
1983-10-21	364	364	364	364	2,005	333.03
1983-10-20	371	371	369	370	13,030	338.52
1983-10-17	359	359	359	359	12,028	328.45
1983-10-14	355	355	355	355	2,005	324.79
1983-10-13	354	354	354	354	3,007	323.88
1983-10-12	350	350	350	350	10,023	320.22
1983-10-11	359	359	359	359	14,033	328.45
1983-10-07	359	359	359	359	2,005	328.45
1983-10-06	359	359	359	359	22,051	328.45
1983-10-04	350	350	350	350	2,005	320.22
1983-10-03	350	350	349	349	9,021	319.31
1983-10-01	349	349	349	349	1,002	319.31
1983-09-30	358	358	351	352	6,014	322.05
1983-09-29	363	363	353	353	15,035	322.96
1983-09-28	368	368	367	367	17,040	335.77
1983-09-26	369	369	369	369	6,014	337.60
1983-09-22	369	369	369	369	15,035	337.60
1983-09-21	374	374	371	371	17,040	339.43
1983-09-20	369	374	369	370	8,019	338.52
1983-09-19	369	369	369	369	7,016	337.60
1983-09-17	376	376	376	376	1,002	344.01
1983-09-16	370	370	369	369	5,012	337.60
1983-09-14	374	374	369	369	17,040	337.60
1983-09-13	374	379	374	379	19,044	346.75
1983-09-12	370	370	370	370	6,014	338.52
1983-09-09	369	369	369	369	5,012	337.60
1983-09-07	364	364	364	364	5,012	333.03
1983-09-06	359	360	359	360	13,030	329.37
1983-09-05	360	360	359	360	9,021	329.37
1983-09-03	365	365	365	365	5,012	333.94
1983-09-02	360	361	359	360	16,037	329.37
1983-09-01	359	359	359	359	7,016	328.45
1983-08-30	356	359	356	359	10,023	328.45
1983-08-29	357	357	356	356	6,014	325.71
1983-08-27	357	357	357	357	1,002	326.62
1983-08-26	356	359	355	356	11,026	325.71
1983-08-24	356	356	355	355	4,009	324.79
1983-08-23	356	356	355	356	7,016	325.71
1983-08-22	359	359	357	357	8,019	326.62
1983-08-19	357	357	357	357	2,005	326.62
1983-08-18	356	356	355	356	4,009	325.71
1983-08-17	359	359	355	355	5,012	324.79
1983-08-16	355	355	354	354	8,019	323.88
1983-08-15	359	359	354	354	8,019	323.88
1983-08-12	360	360	359	359	7,016	328.45
1983-08-11	359	359	359	359	3,007	328.45
1983-08-10	359	359	359	359	5,012	328.45
1983-08-09	359	359	359	359	3,007	328.45
1983-08-08	359	359	359	359	5,012	328.45
1983-08-06	359	359	359	359	6,014	328.45
1983-08-05	359	359	359	359	11,026	328.45
1983-08-04	360	360	359	359	4,009	328.45
1983-08-03	361	361	359	360	4,009	329.37
1983-08-02	361	361	360	360	8,019	329.37
1983-08-01	361	361	361	361	5,012	330.28
1983-07-30	361	361	361	361	4,009	330.28
1983-07-29	361	361	361	361	1,002	330.28
1983-07-28	360	361	360	361	14,033	330.28
1983-07-27	361	361	360	361	16,037	330.28
1983-07-26	362	362	362	362	2,005	331.20
1983-07-25	362	362	359	361	39,091	330.28
1983-07-23	361	361	361	361	6,014	330.28
1983-07-22	365	365	365	365	4,009	333.94
1983-07-21	367	367	359	360	9,021	329.37
1983-07-20	367	367	367	367	2,005	335.77
1983-07-19	366	367	366	367	12,028	335.77
1983-07-18	367	367	367	367	12,028	335.77
1983-07-15	368	368	367	367	5,012	335.77
1983-07-14	367	367	367	367	11,026	335.77
1983-07-13	369	369	369	369	6,014	337.60
1983-07-12	370	370	369	369	7,016	337.60
1983-07-11	370	370	370	370	6,014	338.52
1983-07-09	369	369	369	369	8,019	337.60
1983-07-08	369	369	369	369	14,033	337.60
1983-07-07	369	369	369	369	11,026	337.60
1983-07-06	371	371	369	369	12,028	337.60
1983-07-05	372	372	371	371	10,023	339.43
1983-07-04	376	379	376	377	17,040	344.92
1983-07-01	379	379	379	379	2,005	346.75
1983-06-30	371	379	371	379	11,026	346.75
1983-06-29	372	372	370	370	9,021	338.52
1983-06-28	374	374	373	374	17,040	342.18
1983-06-27	379	379	374	374	12,028	342.18
1983-06-25	379	379	379	379	2,005	346.75
1983-06-24	372	377	372	377	3,007	344.92
1983-06-23	371	373	371	373	4,009	341.26
1983-06-22	374	374	370	370	9,021	338.52
1983-06-21	389	389	379	379	25,058	346.75
1983-06-20	389	389	384	389	42,098	355.90
1983-06-17	389	394	379	389	29,067	355.90
1983-06-16	398	399	393	394	51,119	360.48
1983-06-15	405	405	397	398	166,386	364.14
1983-06-14	381	403	381	403	89,207	368.71
1983-06-13	374	379	374	379	11,026	346.75
1983-06-11	371	375	371	371	7,016	339.43
1983-06-10	370	374	370	370	11,026	338.52
1983-06-09	368	369	366	366	4,009	334.86
1983-06-08	371	371	371	371	1,002	339.43
1983-06-07	366	369	366	369	9,021	337.60
1983-06-06	364	364	364	364	7,016	333.03
1983-06-04	364	365	364	365	7,016	333.94
1983-06-03	365	365	364	364	11,026	333.03
1983-06-02	365	365	364	364	28,065	333.03
1983-06-01	364	365	362	363	27,063	332.11
1983-05-31	365	365	364	364	15,035	333.03
1983-05-30	368	368	368	368	1,002	336.69
1983-05-27	371	371	369	369	7,016	337.60
1983-05-26	366	372	366	372	8,019	340.35
1983-05-25	364	364	364	364	15,035	333.03
1983-05-23	365	368	364	368	13,030	336.69
1983-05-19	364	364	364	364	10,023	333.03
1983-05-18	364	364	363	363	17,040	332.11
1983-05-17	363	363	363	363	4,009	332.11
1983-05-16	365	370	362	362	6,014	331.20
1983-05-14	359	359	359	359	12,028	328.45
1983-05-13	373	374	364	364	11,026	333.03
1983-05-12	371	374	371	374	19,044	342.18
1983-05-11	384	384	383	383	23,054	350.41
1983-05-10	387	387	384	384	7,016	351.33
1983-05-09	380	384	375	384	6,014	351.33
1983-05-07	379	379	379	379	1,002	346.75
1983-05-06	376	376	376	376	3,007	344.01
1983-05-02	384	384	370	370	17,040	338.52
1983-04-30	384	384	384	384	4,009	351.33
1983-04-28	384	389	384	389	12,028	355.90
1983-04-27	389	390	385	385	18,042	352.24
1983-04-25	374	379	374	379	21,049	346.75
1983-04-23	369	369	364	369	15,035	337.60
1983-04-22	367	367	367	367	8,019	335.77
1983-04-20	368	369	368	368	4,009	336.69
1983-04-19	375	375	369	370	19,044	338.52
1983-04-18	371	372	370	370	26,061	338.52
1983-04-15	371	371	371	371	1,002	339.43
1983-04-14	372	373	371	371	5,012	339.43
1983-04-13	374	374	374	374	4,009	342.18
1983-04-12	379	379	379	379	3,007	346.75
1983-04-11	369	373	369	369	7,016	337.60
1983-04-09	379	379	379	379	2,005	346.75
1983-04-08	380	380	379	379	11,026	346.75
1983-04-07	381	381	379	379	11,026	346.75
1983-04-06	385	385	384	384	20,047	351.33
1983-04-05	387	387	384	384	11,026	351.33
1983-04-04	384	384	384	384	10,023	351.33
1983-04-02	385	385	384	384	15,035	351.33
1983-04-01	388	388	387	388	15,035	354.99
1983-03-31	385	387	385	387	15,035	354.07
1983-03-30	384	384	384	384	3,007	351.33
1983-03-29	378	379	378	379	10,023	346.75
1983-03-28	389	389	378	378	43,100	345.84
1983-03-26	400	400	389	389	24,056	355.90
1983-03-25	404	404	399	400	57,133	365.97
1983-03-24	407	409	399	402	125,291	367.80
1983-03-23	400	417	400	417	155,361	381.52
1983-03-22	389	394	388	392	74,172	358.65
1983-03-18	394	399	389	391	109,254	357.73
1983-03-17	354	378	354	378	41,095	345.84
1983-03-16	353	353	351	351	13,030	321.13
1983-03-15	353	354	353	353	27,063	322.96
1983-03-12	351	351	351	351	1,002	321.13
1983-03-11	349	349	349	349	5,012	319.31
1983-03-10	353	353	353	353	3,007	322.96
1983-03-09	353	353	353	353	5,012	322.96
1983-03-08	353	353	353	353	2,005	322.96
1983-03-07	353	353	353	353	1,002	322.96
1983-03-05	351	354	351	354	2,005	323.88
1983-03-04	349	349	349	349	3,007	319.31
1983-03-03	351	351	351	351	1,002	321.13
1983-03-02	349	354	349	354	12,028	323.88
1983-02-28	353	354	351	351	6,014	321.13
1983-02-26	353	353	353	353	1,002	322.96
1983-02-25	354	354	354	354	4,009	323.88
1983-02-24	345	345	345	345	4,009	315.65
1983-02-23	354	354	349	354	8,019	323.88
1983-02-22	354	354	354	354	4,009	323.88
1983-02-21	354	354	354	354	8,019	323.88
1983-02-18	349	354	349	354	4,009	323.88
1983-02-17	349	349	349	349	3,007	319.31
1983-02-16	353	353	349	349	7,016	319.31
1983-02-15	349	354	349	354	13,030	323.88
1983-02-14	344	349	340	349	14,033	319.31
1983-02-12	349	349	344	344	6,014	314.73
1983-02-09	349	349	349	349	4,009	319.31
1983-02-08	355	355	349	349	8,019	319.31
1983-02-07	354	354	354	354	2,005	323.88
1983-02-05	349	349	349	349	2,005	319.31
1983-02-04	354	354	354	354	1,002	323.88
1983-02-03	344	349	344	349	5,012	319.31
1983-02-02	340	341	340	341	5,012	311.99
1983-02-01	340	340	340	340	10,023	311.07
1983-01-31	340	340	340	340	5,012	311.07
1983-01-27	342	342	340	340	8,019	311.07
1983-01-26	349	349	340	340	5,012	311.07
1983-01-25	349	349	349	349	7,016	319.31
1983-01-24	349	350	349	350	4,009	320.22
1983-01-22	352	352	352	352	2,005	322.05
1983-01-21	352	352	352	352	16,037	322.05
1983-01-20	352	352	352	352	3,007	322.05
1983-01-18	352	352	352	352	18,042	322.05
1983-01-17	354	354	354	354	5,012	323.88
1983-01-14	354	359	354	359	2,005	328.45
1983-01-13	358	358	352	352	9,021	322.05
1983-01-11	359	359	359	359	3,007	328.45
1983-01-10	359	359	359	359	6,014	328.45
1983-01-08	358	358	358	358	4,009	327.54
1983-01-07	359	359	359	359	3,007	328.45
1983-01-06	358	358	358	358	1,002	327.54
1983-01-05	354	358	354	358	7,016	327.54

分割・併合履歴： [1991-05-28]1株→1.093株