5011 ニチレキ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	748	753	745	748	11,026	684.36
1986-12-26	753	753	748	749	14,033	685.27
1986-12-25	748	748	743	748	58,135	684.36
1986-12-24	744	744	743	744	24,056	680.70
1986-12-23	748	748	743	743	15,035	679.78
1986-12-22	767	767	767	767	2,005	701.74
1986-12-19	756	763	754	763	25,058	698.08
1986-12-18	776	776	768	773	19,044	707.23
1986-12-17	777	778	768	768	45,105	702.65
1986-12-16	778	778	763	778	35,081	711.80
1986-12-15	740	760	739	748	88,205	684.36
1986-12-12	733	740	733	740	25,058	677.04
1986-12-11	749	749	739	739	20,047	676.12
1986-12-10	758	758	749	749	23,054	685.27
1986-12-09	763	768	749	749	39,091	685.27
1986-12-08	778	778	758	758	67,156	693.50
1986-12-06	780	780	758	758	22,051	693.50
1986-12-05	786	786	783	783	32,074	716.38
1986-12-04	783	788	768	786	73,170	719.12
1986-12-03	783	787	777	783	55,128	716.38
1986-12-02	784	784	748	748	106,247	684.36
1986-12-01	792	798	778	778	103,240	711.80
1986-11-29	788	792	781	781	65,151	714.55
1986-11-28	788	793	779	788	105,244	720.95
1986-11-27	757	783	748	783	154,358	716.38
1986-11-26	738	758	733	756	104,242	691.67
1986-11-25	734	743	728	743	32,074	679.78
1986-11-22	733	736	708	728	40,093	666.06
1986-11-21	702	748	702	738	148,344	675.21
1986-11-20	669	688	669	688	99,230	629.46
1986-11-19	653	668	653	668	88,205	611.16
1986-11-18	648	653	648	653	107,249	597.44
1986-11-17	649	655	648	648	32,074	592.86
1986-11-14	648	657	648	657	63,147	601.10
1986-11-13	668	668	659	663	21,049	606.59
1986-11-12	640	650	639	648	75,175	592.86
1986-11-11	639	653	639	639	23,054	584.63
1986-11-10	647	647	639	639	4,009	584.63
1986-11-07	649	649	629	631	14,033	577.31
1986-11-06	654	654	634	648	17,040	592.86
1986-11-05	673	673	653	653	28,065	597.44
1986-11-04	668	673	658	658	19,044	602.01
1986-11-01	658	665	653	664	26,061	607.50
1986-10-31	639	658	639	648	56,130	592.86
1986-10-30	637	648	631	639	19,044	584.63
1986-10-29	644	653	634	634	56,130	580.06
1986-10-28	640	648	631	644	22,051	589.20
1986-10-27	605	629	605	629	19,044	575.48
1986-10-25	579	599	579	599	26,061	548.03
1986-10-24	578	589	569	569	29,067	520.59
1986-10-23	559	564	539	558	73,170	510.52
1986-10-22	565	569	549	549	17,040	502.29
1986-10-21	584	584	565	565	48,112	516.93
1986-10-20	600	600	584	584	45,105	534.31
1986-10-17	599	604	594	599	53,123	548.03
1986-10-16	616	616	599	599	76,177	548.03
1986-10-15	624	624	609	609	15,035	557.18
1986-10-14	627	628	619	624	60,140	570.91
1986-10-13	629	629	619	627	59,137	573.65
1986-10-09	627	629	619	619	81,189	566.33
1986-10-08	639	644	629	629	49,114	575.48
1986-10-07	629	639	629	639	49,114	584.63
1986-10-06	644	644	629	629	102,237	575.48
1986-10-04	641	641	637	639	69,161	584.63
1986-10-03	639	640	639	639	31,072	584.63
1986-10-02	644	644	639	639	19,044	584.63
1986-10-01	653	653	644	644	57,133	589.20
1986-09-30	654	663	650	651	23,054	595.61
1986-09-29	678	678	649	649	27,063	593.78
1986-09-27	685	685	681	681	4,009	623.06
1986-09-26	693	693	684	685	26,061	626.72
1986-09-25	694	697	693	693	47,109	634.04
1986-09-24	698	698	693	693	58,135	634.04
1986-09-22	716	718	698	698	74,172	638.61
1986-09-19	718	728	713	714	21,049	653.25
1986-09-18	727	728	718	718	28,065	656.91
1986-09-17	728	728	719	728	78,182	666.06
1986-09-16	729	729	728	729	27,063	666.97
1986-09-12	728	733	727	727	35,081	665.14
1986-09-11	748	748	729	729	55,128	666.97
1986-09-10	738	748	738	748	34,079	684.36
1986-09-09	743	748	738	738	9,021	675.21
1986-09-08	758	758	743	748	43,100	684.36
1986-09-06	739	757	739	748	8,019	684.36
1986-09-05	768	768	729	729	43,100	666.97
1986-09-04	763	783	758	758	52,121	693.50
1986-09-03	764	764	753	763	49,114	698.08
1986-09-02	729	745	729	745	26,061	681.61
1986-09-01	738	738	724	724	58,135	662.40
1986-08-30	728	728	724	727	41,095	665.14
1986-08-29	730	730	726	726	14,033	664.23
1986-08-28	729	729	723	728	43,100	666.06
1986-08-27	749	751	728	728	98,228	666.06
1986-08-25	729	788	729	788	28,065	720.95
1986-08-23	728	728	728	728	25,058	666.06
1986-08-22	769	773	748	748	100,233	684.36
1986-08-21	787	788	778	788	50,116	720.95
1986-08-20	803	813	788	788	47,109	720.95
1986-08-19	782	793	781	793	66,154	725.53
1986-08-18	788	794	778	780	57,133	713.63
1986-08-15	785	798	776	778	25,058	711.80
1986-08-14	770	773	770	773	9,021	707.23
1986-08-13	798	798	768	769	42,098	703.57
1986-08-12	778	798	768	768	91,212	702.65
1986-08-11	773	783	773	783	8,019	716.38
1986-08-08	778	788	778	778	41,095	711.80
1986-08-07	789	789	768	773	58,135	707.23
1986-08-06	798	798	787	798	55,128	730.10
1986-08-05	818	819	809	814	12,028	744.74
1986-08-04	829	829	818	818	9,021	748.40
1986-08-02	835	836	818	818	30,070	748.40
1986-08-01	844	844	844	844	25,058	772.19
1986-07-31	845	848	814	814	31,072	744.74
1986-07-30	818	848	818	846	51,119	774.02
1986-07-29	808	810	808	808	49,114	739.25
1986-07-28	820	820	808	808	35,081	739.25
1986-07-26	823	838	819	819	18,042	749.31
1986-07-25	828	838	818	823	26,061	752.97
1986-07-24	834	839	823	826	110,256	755.72
1986-07-23	838	848	818	828	72,168	757.55
1986-07-22	838	838	818	828	64,149	757.55
1986-07-21	858	868	838	848	68,158	775.85
1986-07-19	858	868	853	866	31,072	792.32
1986-07-18	863	868	853	858	83,193	785
1986-07-17	858	868	857	862	92,214	788.66
1986-07-16	850	853	820	829	75,175	758.46
1986-07-15	852	858	848	848	73,170	775.85
1986-07-14	858	866	848	848	37,086	775.85
1986-07-11	863	866	848	848	34,079	775.85
1986-07-10	883	883	868	868	54,126	794.15
1986-07-09	874	879	873	878	153,356	803.29
1986-07-08	875	875	864	875	138,321	800.55
1986-07-07	848	875	848	875	166,386	800.55
1986-07-05	845	856	845	846	56,130	774.02
1986-07-04	853	853	839	839	137,319	767.61
1986-07-03	848	848	838	846	85,198	774.02
1986-07-02	843	848	840	848	150,349	775.85
1986-07-01	838	843	838	843	106,247	771.27
1986-06-30	833	843	833	840	66,154	768.53
1986-06-28	829	838	823	833	35,081	762.12
1986-06-27	828	838	820	828	92,214	757.55
1986-06-26	838	838	820	828	37,086	757.55
1986-06-25	823	828	818	828	39,091	757.55
1986-06-24	836	836	820	820	54,126	750.23
1986-06-23	820	848	818	829	74,172	758.46
1986-06-21	825	825	819	819	26,061	749.31
1986-06-20	828	828	815	815	89,207	745.65
1986-06-19	818	827	813	821	65,151	751.14
1986-06-18	808	817	798	813	50,116	743.82
1986-06-17	808	813	798	808	62,144	739.25
1986-06-16	808	808	798	800	32,074	731.93
1986-06-13	808	808	773	783	83,193	716.38
1986-06-12	818	828	808	808	121,282	739.25
1986-06-11	833	835	808	818	93,216	748.40
1986-06-10	833	838	833	833	39,091	762.12
1986-06-09	848	848	838	848	37,086	775.85
1986-06-07	838	848	828	838	44,102	766.70
1986-06-06	848	848	836	838	85,198	766.70
1986-06-05	853	856	846	853	67,156	780.42
1986-06-04	829	848	828	843	137,319	771.27
1986-06-03	825	848	825	828	51,119	757.55
1986-06-02	828	833	824	833	64,149	762.12
1986-05-31	821	824	820	824	28,065	753.89
1986-05-30	818	829	818	820	62,144	750.23
1986-05-29	848	848	828	828	132,307	757.55
1986-05-28	858	858	848	848	245,570	775.85
1986-05-27	838	847	831	845	251,584	773.10
1986-05-26	793	828	793	818	126,293	748.40
1986-05-24	770	778	768	778	78,182	711.80
1986-05-23	775	778	758	768	139,323	702.65
1986-05-22	772	772	763	765	65,151	699.91
1986-05-21	789	789	778	783	70,163	716.38
1986-05-20	797	797	788	789	33,077	721.87
1986-05-19	780	794	775	783	65,151	716.38
1986-05-17	780	780	771	780	25,058	713.63
1986-05-16	793	798	769	779	49,114	712.72
1986-05-15	814	818	788	797	113,263	729.19
1986-05-14	819	828	798	808	63,147	739.25
1986-05-13	844	844	813	819	122,284	749.31
1986-05-12	838	848	833	838	149,347	766.70
1986-05-09	843	843	828	833	195,454	762.12
1986-05-08	838	842	828	838	259,603	766.70
1986-05-07	831	831	808	828	483,122	757.55
1986-05-06	753	808	752	801	321,747	732.85
1986-05-02	766	766	743	743	154,358	679.78
1986-05-01	749	758	743	757	94,219	692.59
1986-04-30	748	749	738	748	88,205	684.36
1986-04-28	748	748	728	738	122,284	675.21
1986-04-26	758	758	738	738	64,149	675.21
1986-04-25	748	758	748	748	107,249	684.36
1986-04-24	739	758	739	758	149,347	693.50
1986-04-23	768	768	728	729	205,477	666.97
1986-04-22	763	763	748	748	177,412	684.36
1986-04-21	773	774	748	753	148,344	688.93
1986-04-19	777	782	760	763	55,128	698.08
1986-04-18	788	788	748	768	156,363	702.65
1986-04-17	793	793	768	768	51,119	702.65
1986-04-16	798	808	778	783	81,189	716.38
1986-04-15	758	798	755	798	61,142	730.10
1986-04-14	758	761	744	758	146,340	693.50
1986-04-11	754	758	738	748	156,363	684.36
1986-04-10	779	781	728	744	133,310	680.70
1986-04-09	828	828	778	778	85,198	711.80
1986-04-08	846	849	828	828	165,384	757.55
1986-04-07	816	838	815	828	283,659	757.55
1986-04-05	748	768	748	764	235,547	698.99
1986-04-04	639	718	639	718	1,026,383	656.91
1986-04-03	648	648	648	648	124,289	592.86
1986-04-02	748	748	748	748	95,221	684.36
1986-04-01	848	848	848	848	38,088	775.85
1986-03-31	939	1,048	939	1,048	47,109	958.83
1986-03-29	919	948	898	948	41,095	867.34
1986-03-28	948	948	917	918	37,086	839.89
1986-03-27	957	968	948	948	48,112	867.34
1986-03-26	998	998	978	978	20,047	894.79
1986-03-25	998	1,008	988	998	19,044	913.08
1986-03-24	984	995	984	995	17,040	910.34
1986-03-22	983	983	983	983	17,040	899.36
1986-03-20	1,077	1,077	1,048	1,048	19,044	958.83
1986-03-19	1,097	1,097	1,077	1,097	53,123	1,003.66
1986-03-18	1,048	1,117	1,048	1,097	62,144	1,003.66
1986-03-17	1,058	1,097	1,048	1,048	37,086	958.83
1986-03-15	1,087	1,087	1,048	1,048	19,044	958.83
1986-03-14	1,097	1,097	1,077	1,077	40,093	985.36
1986-03-13	1,087	1,087	1,077	1,077	17,040	985.36
1986-03-12	1,107	1,137	1,068	1,087	35,081	994.51
1986-03-11	1,147	1,147	1,087	1,097	29,067	1,003.66
1986-03-10	1,147	1,147	1,117	1,117	19,044	1,021.96
1986-03-07	1,177	1,177	1,147	1,147	28,065	1,049.41
1986-03-06	1,187	1,187	1,177	1,177	9,021	1,076.85
1986-03-05	1,187	1,197	1,177	1,177	50,116	1,076.85
1986-03-04	1,217	1,217	1,187	1,187	43,100	1,086
1986-03-03	1,217	1,217	1,217	1,217	1,002	1,113.45
1986-03-01	1,197	1,197	1,197	1,197	21,049	1,095.15
1986-02-28	1,237	1,237	1,197	1,197	61,142	1,095.15
1986-02-27	1,267	1,267	1,197	1,197	28,065	1,095.15
1986-02-26	1,207	1,247	1,187	1,247	17,040	1,140.90
1986-02-25	1,197	1,207	1,187	1,207	11,026	1,104.30
1986-02-24	1,247	1,247	1,177	1,177	23,054	1,076.85
1986-02-22	1,247	1,257	1,217	1,257	85,198	1,150.05
1986-02-21	1,197	1,297	1,197	1,217	150,349	1,113.45
1986-02-20	1,267	1,267	1,177	1,177	70,163	1,076.85
1986-02-19	1,177	1,257	1,167	1,247	169,393	1,140.90
1986-02-18	1,157	1,167	1,147	1,157	21,049	1,058.55
1986-02-17	1,197	1,197	1,147	1,177	28,065	1,076.85
1986-02-15	1,197	1,197	1,187	1,187	17,040	1,086
1986-02-14	1,177	1,197	1,167	1,197	52,121	1,095.15
1986-02-13	1,207	1,217	1,177	1,187	55,128	1,086
1986-02-12	1,227	1,227	1,187	1,187	32,074	1,086
1986-02-10	1,177	1,237	1,177	1,237	42,098	1,131.75
1986-02-07	1,217	1,237	1,167	1,187	91,212	1,086
1986-02-06	1,237	1,237	1,187	1,187	92,214	1,086
1986-02-05	1,207	1,237	1,187	1,237	141,328	1,131.75
1986-02-04	1,277	1,277	1,177	1,197	87,202	1,095.15
1986-02-03	1,317	1,317	1,257	1,267	386,898	1,159.19
1986-02-01	1,227	1,297	1,227	1,297	319,742	1,186.64
1986-01-31	1,247	1,277	1,197	1,197	673,564	1,095.15
1986-01-30	1,177	1,227	1,167	1,227	398,926	1,122.60
1986-01-29	1,107	1,177	1,087	1,177	143,333	1,076.85
1986-01-28	1,087	1,097	1,087	1,097	9,021	1,003.66
1986-01-27	1,087	1,087	1,068	1,087	25,058	994.51
1986-01-25	1,087	1,117	1,087	1,087	24,056	994.51
1986-01-24	1,087	1,107	1,087	1,107	4,009	1,012.81
1986-01-23	1,077	1,127	1,077	1,127	66,154	1,031.11
1986-01-22	1,087	1,127	1,087	1,087	31,072	994.51
1986-01-21	1,117	1,137	1,107	1,107	44,102	1,012.81
1986-01-20	1,117	1,147	1,107	1,137	65,151	1,040.26
1986-01-18	1,117	1,117	1,107	1,107	8,019	1,012.81
1986-01-17	1,127	1,137	1,097	1,137	31,072	1,040.26
1986-01-16	1,137	1,147	1,097	1,147	56,130	1,049.41
1986-01-14	1,107	1,147	1,097	1,147	50,116	1,049.41
1986-01-13	1,097	1,137	1,087	1,137	30,070	1,040.26
1986-01-10	1,087	1,097	1,077	1,097	26,061	1,003.66
1986-01-09	1,097	1,127	1,097	1,117	11,026	1,021.96
1986-01-08	1,058	1,157	1,058	1,107	46,107	1,012.81
1986-01-07	1,077	1,097	1,068	1,077	31,072	985.36
1986-01-06	1,077	1,077	1,058	1,068	26,061	977.13
1986-01-04	1,107	1,117	1,058	1,087	19,044	994.51

分割・併合履歴： [1991-05-28]1株→1.093株