5011 ニチレキグループ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,117	1,157	1,117	1,137	76,177	1,040.26
1985-12-27	1,167	1,167	1,058	1,058	95,221	967.98
1985-12-26	1,137	1,237	1,117	1,147	734,706	1,049.41
1985-12-25	1,077	1,137	1,068	1,097	166,386	1,003.66
1985-12-24	988	1,077	978	1,068	118,275	977.13
1985-12-23	998	998	978	978	17,040	894.79
1985-12-21	1,018	1,018	998	998	3,007	913.08
1985-12-20	989	1,018	989	1,018	30,070	931.38
1985-12-19	1,028	1,028	978	978	24,056	894.79
1985-12-18	1,028	1,028	1,028	1,028	11,026	940.53
1985-12-17	1,077	1,077	1,048	1,048	11,026	958.83
1985-12-16	1,048	1,097	1,048	1,058	71,165	967.98
1985-12-13	1,018	1,028	998	1,028	24,056	940.53
1985-12-12	998	998	997	998	20,047	913.08
1985-12-11	1,028	1,028	998	1,018	31,072	931.38
1985-12-10	1,058	1,058	998	1,038	41,095	949.68
1985-12-09	1,038	1,048	1,028	1,038	19,044	949.68
1985-12-07	1,058	1,068	1,048	1,048	29,067	958.83
1985-12-06	1,087	1,087	1,048	1,058	50,116	967.98
1985-12-05	1,087	1,087	1,048	1,087	28,065	994.51
1985-12-04	1,147	1,147	1,087	1,087	71,165	994.51
1985-12-03	1,097	1,147	1,097	1,147	83,193	1,049.41
1985-12-02	1,147	1,147	1,117	1,117	29,067	1,021.96
1985-11-30	1,127	1,177	1,127	1,157	198,461	1,058.55
1985-11-29	1,137	1,157	1,097	1,127	167,389	1,031.11
1985-11-28	1,147	1,157	1,117	1,157	190,442	1,058.55
1985-11-27	1,127	1,187	1,107	1,167	784,822	1,067.70
1985-11-26	1,058	1,107	1,038	1,068	347,808	977.13
1985-11-25	1,087	1,087	1,048	1,058	84,195	967.98
1985-11-22	1,018	1,107	998	1,087	540,254	994.51
1985-11-21	1,038	1,038	1,008	1,028	119,277	940.53
1985-11-20	1,048	1,058	1,008	1,038	112,261	949.68
1985-11-19	1,018	1,048	998	1,048	106,247	958.83
1985-11-18	1,038	1,048	1,018	1,018	57,133	931.38
1985-11-16	1,018	1,038	998	1,028	55,128	940.53
1985-11-15	978	1,038	978	998	174,405	913.08
1985-11-14	1,038	1,038	996	998	110,256	913.08
1985-11-13	1,038	1,087	1,018	1,018	826,920	931.38
1985-11-12	996	998	969	998	149,347	913.08
1985-11-11	998	1,018	988	988	140,326	903.93
1985-11-08	967	1,008	967	1,008	233,542	922.23
1985-11-07	930	978	930	966	231,538	883.81
1985-11-06	908	936	908	928	31,072	849.04
1985-11-05	909	914	907	913	23,054	835.32
1985-11-02	898	909	898	909	26,061	831.66
1985-11-01	923	923	923	923	3,007	844.47
1985-10-31	937	938	927	938	37,086	858.19
1985-10-30	919	938	918	938	68,158	858.19
1985-10-29	898	928	898	928	90,209	849.04
1985-10-28	878	888	868	888	43,100	812.44
1985-10-26	877	878	877	878	11,026	803.29
1985-10-25	908	908	898	898	9,021	821.59
1985-10-24	908	909	896	903	34,079	826.17
1985-10-23	905	905	898	898	46,107	821.59
1985-10-22	904	909	898	908	74,172	830.74
1985-10-21	919	932	898	898	30,070	821.59
1985-10-19	928	931	927	927	10,023	848.12
1985-10-18	893	928	888	928	42,098	849.04
1985-10-17	897	898	888	898	41,095	821.59
1985-10-16	859	898	858	898	49,114	821.59
1985-10-15	862	897	828	897	116,270	820.68
1985-10-14	883	884	862	867	51,119	793.23
1985-10-11	878	878	878	878	8,019	803.29
1985-10-09	888	903	878	888	66,154	812.44
1985-10-08	898	898	897	897	14,033	820.68
1985-10-07	932	938	932	937	8,019	857.27
1985-10-05	897	937	878	937	34,079	857.27
1985-10-04	888	898	879	898	216,503	821.59
1985-10-03	968	968	943	943	32,074	862.76
1985-10-02	983	1,008	983	984	82,191	900.27
1985-10-01	998	1,018	984	984	155,361	900.27
1985-09-30	998	1,028	983	988	151,351	903.93
1985-09-28	1,008	1,008	983	993	80,186	908.51
1985-09-27	987	1,048	983	993	504,171	908.51
1985-09-26	994	994	994	994	301,701	909.42
1985-09-25	923	927	904	904	268,624	827.08
1985-09-24	929	929	922	924	189,440	845.38
1985-09-21	908	932	908	927	91,212	848.12
1985-09-20	938	953	908	908	124,289	830.74
1985-09-19	974	977	946	947	120,279	866.42
1985-09-18	997	998	958	974	381,887	891.13
1985-09-17	951	983	951	977	469,089	893.87
1985-09-13	908	955	908	939	354,824	859.10
1985-09-12	898	904	896	903	113,263	826.17
1985-09-11	923	923	906	906	103,240	828.91
1985-09-10	923	923	908	923	83,193	844.47
1985-09-09	934	938	917	918	70,163	839.89
1985-09-07	936	946	934	934	237,552	854.53
1985-09-06	903	938	888	928	355,826	849.04
1985-09-05	903	903	888	898	106,247	821.59
1985-09-04	898	908	897	898	83,193	821.59
1985-09-03	909	915	908	908	91,212	830.74
1985-09-02	889	908	883	908	101,235	830.74
1985-08-31	898	907	887	903	113,263	826.17
1985-08-30	904	908	883	883	351,817	807.87
1985-08-29	888	897	878	897	215,500	820.68
1985-08-28	878	893	863	878	115,268	803.29
1985-08-27	848	878	824	878	108,251	803.29
1985-08-26	821	848	821	838	59,137	766.70
1985-08-24	824	824	819	821	61,142	751.14
1985-08-23	826	843	826	828	52,121	757.55
1985-08-22	823	833	823	824	42,098	753.89
1985-08-21	827	828	818	823	44,102	752.97
1985-08-20	829	838	828	828	45,105	757.55
1985-08-19	838	838	829	829	8,019	758.46
1985-08-17	843	857	841	848	72,168	775.85
1985-08-16	808	828	808	823	134,312	752.97
1985-08-15	838	857	818	818	118,275	748.40
1985-08-14	788	818	779	818	125,291	748.40
1985-08-13	802	802	779	792	160,372	724.61
1985-08-09	798	813	798	813	13,030	743.82
1985-08-08	808	813	798	808	52,121	739.25
1985-08-07	817	818	808	808	9,021	739.25
1985-08-06	858	878	848	848	90,209	775.85
1985-08-05	818	858	808	858	73,170	785
1985-08-03	839	840	818	833	40,093	762.12
1985-08-02	867	867	849	849	25,058	776.76
1985-08-01	789	879	789	878	96,223	803.29
1985-07-31	797	797	778	788	78,182	720.95
1985-07-30	798	808	788	798	190,442	730.10
1985-07-29	868	868	858	858	106,247	785
1985-07-27	913	919	897	898	110,256	821.59
1985-07-26	957	957	918	923	81,189	844.47
1985-07-25	948	958	929	958	75,175	876.49
1985-07-24	973	983	957	958	209,486	876.49
1985-07-23	1,008	1,038	988	989	467,085	904.85
1985-07-22	973	1,038	963	1,028	1,061,465	940.53
1985-07-20	903	966	903	966	579,345	883.81
1985-07-19	913	924	913	913	103,240	835.32
1985-07-18	903	933	888	933	368,856	853.61
1985-07-17	923	923	903	923	190,442	844.47
1985-07-16	938	938	908	926	238,554	847.21
1985-07-15	908	936	887	933	627,457	853.61
1985-07-12	843	906	838	906	1,194,774	828.91
1985-07-11	848	862	843	848	124,289	775.85
1985-07-10	828	868	804	868	199,463	794.15
1985-07-09	858	860	828	828	269,626	757.55
1985-07-08	887	888	863	865	250,582	791.40
1985-07-06	868	888	853	886	617,434	810.61
1985-07-05	838	875	832	853	1,112,583	780.42
1985-07-04	827	838	807	838	524,217	766.70
1985-07-03	808	831	808	831	944,192	760.29
1985-07-02	777	825	768	818	975,264	748.40
1985-07-01	789	790	768	778	140,326	711.80
1985-06-29	788	807	778	778	541,257	711.80
1985-06-28	757	796	752	793	878,039	725.53
1985-06-27	776	776	738	740	194,451	677.04
1985-06-26	741	778	733	775	877,036	709.06
1985-06-25	717	747	704	741	382,889	677.95
1985-06-24	747	747	709	718	150,349	656.91
1985-06-22	721	757	719	748	381,887	684.36
1985-06-21	754	754	718	738	283,659	675.21
1985-06-20	773	778	753	758	387,901	693.50
1985-06-19	758	789	748	768	1,309,039	702.65
1985-06-18	735	748	731	748	653,517	684.36
1985-06-17	739	770	735	743	1,028,388	679.78
1985-06-15	696	738	696	738	1,058,458	675.21
1985-06-14	628	698	628	693	1,295,007	634.04
1985-06-13	644	668	635	638	721,676	583.72
1985-06-12	599	639	599	639	979,274	584.63
1985-06-11	608	609	589	609	558,296	557.18
1985-06-10	569	611	569	604	926,150	552.61
1985-06-07	566	579	566	579	232,540	529.74
1985-06-06	574	599	564	569	818,901	520.59
1985-06-05	512	587	512	578	1,429,319	528.82
1985-06-04	534	537	519	519	407,947	474.84
1985-06-03	519	539	502	534	834,939	488.56
1985-06-01	518	532	510	519	862,001	474.84
1985-05-31	479	514	472	509	1,538,572	465.69
1985-05-30	449	483	449	479	918,132	438.24
1985-05-29	419	449	419	449	260,605	410.80
1985-05-27	416	416	415	415	6,014	379.69
1985-05-25	414	414	414	414	4,009	378.77
1985-05-24	412	419	412	419	20,047	383.35
1985-05-23	411	414	411	412	30,070	376.94
1985-05-22	414	414	411	412	10,023	376.94
1985-05-21	411	414	410	414	19,044	378.77
1985-05-20	413	414	409	409	9,021	374.20
1985-05-18	414	414	409	411	9,021	376.03
1985-05-17	409	419	409	419	19,044	383.35
1985-05-16	409	414	408	414	12,028	378.77
1985-05-15	409	414	409	414	6,014	378.77
1985-05-14	408	418	408	418	7,016	382.43
1985-05-13	410	410	405	405	21,049	370.54
1985-05-10	420	424	411	419	44,102	383.35
1985-05-09	427	427	424	424	57,133	387.92
1985-05-08	429	429	425	428	114,265	391.58
1985-05-07	431	438	424	429	137,319	392.50
1985-05-04	418	429	416	429	116,270	392.50
1985-05-02	403	414	399	414	58,135	378.77
1985-05-01	399	399	399	399	16,037	365.05
1985-04-30	400	400	399	399	20,047	365.05
1985-04-27	399	399	399	399	3,007	365.05
1985-04-26	399	399	399	399	7,016	365.05
1985-04-25	400	400	389	389	25,058	355.90
1985-04-24	408	409	399	399	31,072	365.05
1985-04-23	405	407	405	406	51,119	371.46
1985-04-22	410	411	407	407	44,102	372.37
1985-04-20	404	409	404	409	44,102	374.20
1985-04-19	399	404	399	400	77,179	365.97
1985-04-18	409	409	389	397	45,105	363.22
1985-04-17	379	409	379	409	56,130	374.20
1985-04-16	384	386	384	386	10,023	353.16
1985-04-15	384	384	384	384	7,016	351.33
1985-04-12	382	382	382	382	3,007	349.50
1985-04-11	386	386	381	382	9,021	349.50
1985-04-10	385	386	379	384	26,061	351.33
1985-04-09	386	386	386	386	2,005	353.16
1985-04-08	385	385	385	385	9,021	352.24
1985-04-04	374	374	365	365	10,023	333.94
1985-04-02	370	370	364	365	20,047	333.94
1985-04-01	379	379	369	369	18,042	337.60
1985-03-30	380	380	379	379	15,035	346.75
1985-03-28	365	370	365	370	2,005	338.52
1985-03-27	364	364	364	364	12,028	333.03
1985-03-26	365	365	365	365	2,005	333.94
1985-03-25	369	369	366	366	5,012	334.86
1985-03-23	366	369	366	369	4,009	337.60
1985-03-22	366	366	365	365	7,016	333.94
1985-03-20	364	364	364	364	35,081	333.03
1985-03-19	374	374	374	374	10,023	342.18
1985-03-18	379	382	375	375	7,016	343.09
1985-03-16	382	382	379	379	7,016	346.75
1985-03-15	379	383	379	379	5,012	346.75
1985-03-14	379	379	379	379	1,002	346.75
1985-03-13	374	379	374	379	4,009	346.75
1985-03-12	370	370	370	370	5,012	338.52
1985-03-11	368	368	368	368	3,007	336.69
1985-03-08	368	368	367	367	20,047	335.77
1985-03-07	368	368	365	367	27,063	335.77
1985-03-06	365	367	365	367	8,019	335.77
1985-03-05	365	365	365	365	9,021	333.94
1985-03-04	368	368	368	368	10,023	336.69
1985-03-02	373	373	373	373	3,007	341.26
1985-03-01	377	377	376	376	7,016	344.01
1985-02-28	378	379	374	375	10,023	343.09
1985-02-27	385	385	379	379	16,037	346.75
1985-02-26	385	385	384	384	10,023	351.33
1985-02-25	387	387	385	385	14,033	352.24
1985-02-23	389	389	385	386	12,028	353.16
1985-02-22	385	385	384	385	16,037	352.24
1985-02-21	385	385	385	385	12,028	352.24
1985-02-20	385	385	385	385	1,002	352.24
1985-02-19	384	384	384	384	5,012	351.33
1985-02-18	380	384	380	384	15,035	351.33
1985-02-16	374	379	374	379	15,035	346.75
1985-02-15	372	372	372	372	1,002	340.35
1985-02-14	374	374	369	369	24,056	337.60
1985-02-13	374	374	374	374	10,023	342.18
1985-02-07	379	379	374	374	13,030	342.18
1985-02-06	380	380	380	380	7,016	347.67
1985-02-05	382	384	382	382	11,026	349.50
1985-02-04	382	384	382	384	7,016	351.33
1985-02-02	382	384	382	384	4,009	351.33
1985-02-01	384	384	384	384	16,037	351.33
1985-01-31	384	384	384	384	9,021	351.33
1985-01-30	385	385	382	382	7,016	349.50
1985-01-29	389	389	385	385	11,026	352.24
1985-01-28	385	387	385	387	12,028	354.07
1985-01-26	385	385	385	385	21,049	352.24
1985-01-25	387	387	385	385	8,019	352.24
1985-01-24	385	385	385	385	8,019	352.24
1985-01-23	383	384	383	384	12,028	351.33
1985-01-22	384	384	381	381	24,056	348.58
1985-01-21	385	388	384	384	5,012	351.33
1985-01-19	388	389	380	380	38,088	347.67
1985-01-18	385	386	385	385	9,021	352.24
1985-01-17	384	389	383	384	14,033	351.33
1985-01-16	378	379	378	379	2,005	346.75
1985-01-14	384	384	374	374	21,049	342.18
1985-01-11	395	395	390	390	6,014	356.82
1985-01-10	385	394	385	394	41,095	360.48
1985-01-08	396	398	394	394	5,012	360.48
1985-01-07	396	399	396	399	7,016	365.05
1985-01-05	399	399	396	399	7,016	365.05
1985-01-04	397	398	396	398	3,007	364.14

分割・併合履歴： [1991-05-28]1株→1.093株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30