5011 ニチレキグループ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,038	1,038	1,008	1,028	16,037	940.53
1987-12-26	1,097	1,097	1,038	1,038	6,014	949.68
1987-12-25	1,127	1,137	1,077	1,077	33,077	985.36
1987-12-24	1,147	1,147	1,117	1,127	216,503	1,031.11
1987-12-23	1,157	1,157	1,127	1,157	96,223	1,058.55
1987-12-22	1,167	1,167	1,147	1,157	230,535	1,058.55
1987-12-21	1,137	1,157	1,137	1,157	211,491	1,058.55
1987-12-18	1,107	1,127	1,097	1,117	110,256	1,021.96
1987-12-17	1,127	1,127	1,097	1,127	84,195	1,031.11
1987-12-16	1,097	1,147	1,097	1,097	132,307	1,003.66
1987-12-15	1,058	1,097	1,058	1,097	50,116	1,003.66
1987-12-14	1,058	1,068	1,048	1,068	4,009	977.13
1987-12-11	1,058	1,068	1,048	1,058	47,109	967.98
1987-12-10	1,048	1,097	1,048	1,097	72,168	1,003.66
1987-12-09	1,048	1,048	1,018	1,028	7,016	940.53
1987-12-08	1,058	1,058	1,048	1,048	7,016	958.83
1987-12-07	1,018	1,028	1,018	1,028	25,058	940.53
1987-12-05	1,028	1,038	1,028	1,028	16,037	940.53
1987-12-04	1,048	1,058	1,028	1,028	19,044	940.53
1987-12-03	1,077	1,087	1,068	1,068	70,163	977.13
1987-12-02	1,058	1,077	1,058	1,068	80,186	977.13
1987-12-01	1,028	1,038	1,018	1,038	11,026	949.68
1987-11-30	1,028	1,048	1,028	1,048	14,033	958.83
1987-11-28	1,068	1,068	1,048	1,048	22,051	958.83
1987-11-27	1,058	1,077	1,048	1,068	62,144	977.13
1987-11-26	1,038	1,058	1,018	1,058	80,186	967.98
1987-11-25	1,028	1,038	1,018	1,028	65,151	940.53
1987-11-24	1,018	1,018	1,008	1,008	10,023	922.23
1987-11-20	1,018	1,018	1,008	1,008	5,012	922.23
1987-11-19	1,038	1,038	1,028	1,028	15,035	940.53
1987-11-18	1,018	1,038	1,018	1,038	31,072	949.68
1987-11-17	1,028	1,077	1,028	1,077	53,123	985.36
1987-11-16	1,028	1,028	1,028	1,028	26,061	940.53
1987-11-13	1,008	1,018	1,008	1,018	10,023	931.38
1987-11-12	998	1,028	998	1,028	49,114	940.53
1987-11-11	1,018	1,028	979	998	50,116	913.08
1987-11-10	1,028	1,028	1,018	1,028	77,179	940.53
1987-11-09	1,038	1,038	1,028	1,038	34,079	949.68
1987-11-07	1,048	1,048	1,028	1,038	42,098	949.68
1987-11-06	1,028	1,028	1,008	1,018	45,105	931.38
1987-11-05	1,048	1,048	1,008	1,008	86,200	922.23
1987-11-04	1,018	1,048	1,018	1,028	98,228	940.53
1987-11-02	1,018	1,018	998	998	13,030	913.08
1987-10-31	998	1,018	998	1,018	22,051	931.38
1987-10-30	1,018	1,018	998	998	10,023	913.08
1987-10-29	998	1,018	974	1,018	49,114	931.38
1987-10-28	1,018	1,048	1,018	1,018	20,047	931.38
1987-10-27	988	1,018	980	1,018	82,191	931.38
1987-10-26	1,028	1,038	990	1,008	95,221	922.23
1987-10-24	1,028	1,048	1,028	1,028	26,061	940.53
1987-10-23	1,068	1,077	1,018	1,048	80,186	958.83
1987-10-22	1,058	1,058	1,008	1,048	146,340	958.83
1987-10-21	948	959	944	958	49,114	876.49
1987-10-19	1,107	1,107	1,077	1,097	154,358	1,003.66
1987-10-16	1,127	1,137	1,107	1,137	88,205	1,040.26
1987-10-15	1,087	1,127	1,087	1,107	21,049	1,012.81
1987-10-14	1,117	1,117	1,087	1,097	65,151	1,003.66
1987-10-13	1,147	1,147	1,117	1,127	40,093	1,031.11
1987-10-12	1,147	1,147	1,117	1,147	37,086	1,049.41
1987-10-09	1,117	1,117	1,117	1,117	18,042	1,021.96
1987-10-08	1,107	1,137	1,107	1,117	35,081	1,021.96
1987-10-07	1,097	1,167	1,087	1,147	92,214	1,049.41
1987-10-06	1,097	1,107	1,097	1,107	19,044	1,012.81
1987-10-05	1,097	1,097	1,087	1,087	19,044	994.51
1987-10-03	1,097	1,097	1,087	1,087	10,023	994.51
1987-10-02	1,087	1,117	1,087	1,087	18,042	994.51
1987-10-01	1,058	1,087	1,058	1,087	19,044	994.51
1987-09-30	1,068	1,117	1,058	1,117	44,102	1,021.96
1987-09-29	1,107	1,147	1,087	1,087	26,061	994.51
1987-09-28	1,048	1,048	1,048	1,048	3,007	958.83
1987-09-26	1,048	1,048	1,048	1,048	12,028	958.83
1987-09-25	1,048	1,077	1,028	1,048	50,116	958.83
1987-09-24	1,087	1,087	1,058	1,068	24,056	977.13
1987-09-22	1,097	1,107	1,087	1,107	9,021	1,012.81
1987-09-21	1,137	1,137	1,117	1,127	67,156	1,031.11
1987-09-18	1,107	1,137	1,097	1,127	75,175	1,031.11
1987-09-17	1,097	1,117	1,048	1,058	36,084	967.98
1987-09-16	1,107	1,117	1,097	1,097	17,040	1,003.66
1987-09-14	1,117	1,127	1,117	1,127	37,086	1,031.11
1987-09-11	1,117	1,157	1,117	1,117	27,063	1,021.96
1987-09-10	1,117	1,137	1,097	1,107	119,277	1,012.81
1987-09-09	1,157	1,157	1,137	1,137	49,114	1,040.26
1987-09-08	1,157	1,187	1,157	1,157	26,061	1,058.55
1987-09-07	1,127	1,167	1,127	1,157	47,109	1,058.55
1987-09-05	1,197	1,197	1,167	1,167	43,100	1,067.70
1987-09-04	1,217	1,237	1,197	1,237	72,168	1,131.75
1987-09-03	1,237	1,247	1,167	1,237	360,838	1,131.75
1987-09-02	1,157	1,247	1,157	1,237	570,324	1,131.75
1987-09-01	1,137	1,157	1,137	1,157	67,156	1,058.55
1987-08-31	1,137	1,137	1,127	1,137	47,109	1,040.26
1987-08-29	1,127	1,157	1,127	1,157	65,151	1,058.55
1987-08-28	1,177	1,187	1,127	1,167	101,235	1,067.70
1987-08-27	1,217	1,217	1,167	1,187	266,619	1,086
1987-08-26	1,187	1,217	1,177	1,217	1,124,611	1,113.45
1987-08-25	1,077	1,167	1,068	1,157	515,196	1,058.55
1987-08-24	1,087	1,087	1,077	1,077	32,074	985.36
1987-08-22	1,048	1,097	1,038	1,087	120,279	994.51
1987-08-21	1,048	1,058	1,038	1,038	44,102	949.68
1987-08-20	1,028	1,048	1,028	1,048	42,098	958.83
1987-08-19	1,028	1,058	1,028	1,048	40,093	958.83
1987-08-18	1,068	1,077	1,048	1,068	90,209	977.13
1987-08-17	1,068	1,087	1,068	1,068	70,163	977.13
1987-08-14	1,058	1,068	1,048	1,048	100,233	958.83
1987-08-13	1,097	1,097	1,058	1,058	157,365	967.98
1987-08-12	1,097	1,127	1,087	1,097	594,380	1,003.66
1987-08-11	1,038	1,068	1,038	1,058	266,619	967.98
1987-08-10	988	1,008	983	998	106,247	913.08
1987-08-07	983	988	969	988	57,133	903.93
1987-08-06	978	983	969	983	32,074	899.36
1987-08-05	973	977	968	977	53,123	893.87
1987-08-04	984	985	973	973	51,119	890.21
1987-08-03	979	988	970	983	38,088	899.36
1987-08-01	958	958	949	950	16,037	869.17
1987-07-31	943	953	939	953	41,095	871.91
1987-07-30	929	938	928	933	10,023	853.61
1987-07-29	933	934	919	919	65,151	840.81
1987-07-28	937	937	929	929	9,021	849.95
1987-07-27	929	929	918	927	11,026	848.12
1987-07-25	963	964	929	929	23,054	849.95
1987-07-24	898	949	898	948	15,035	867.34
1987-07-23	878	889	869	889	32,074	813.36
1987-07-22	898	898	880	888	25,058	812.44
1987-07-21	907	909	907	908	35,081	830.74
1987-07-20	938	939	923	928	38,088	849.04
1987-07-17	967	978	950	950	55,128	869.17
1987-07-16	958	968	954	968	53,123	885.64
1987-07-15	969	969	953	954	14,033	872.83
1987-07-14	958	968	958	968	15,035	885.64
1987-07-13	958	958	953	953	12,028	871.91
1987-07-10	947	958	928	953	33,077	871.91
1987-07-09	923	938	913	938	25,058	858.19
1987-07-08	938	948	913	913	40,093	835.32
1987-07-07	928	938	928	938	24,056	858.19
1987-07-06	959	968	948	948	46,107	867.34
1987-07-04	966	966	958	958	20,047	876.49
1987-07-03	988	988	967	967	23,054	884.72
1987-07-02	988	988	988	988	15,035	903.93
1987-07-01	929	958	928	945	39,091	864.59
1987-06-30	958	958	928	928	56,130	849.04
1987-06-29	978	983	967	978	30,070	894.79
1987-06-27	979	998	978	998	16,037	913.08
1987-06-26	998	1,008	978	978	35,081	894.79
1987-06-25	1,008	1,008	993	998	36,084	913.08
1987-06-24	948	953	941	953	93,216	871.91
1987-06-23	949	953	929	930	70,163	850.87
1987-06-22	979	988	949	950	69,161	869.17
1987-06-19	1,018	1,018	987	989	85,198	904.85
1987-06-18	998	998	985	998	45,105	913.08
1987-06-17	979	998	978	984	61,142	900.27
1987-06-16	1,008	1,008	978	979	74,172	895.70
1987-06-15	1,008	1,028	998	1,008	66,154	922.23
1987-06-12	1,028	1,028	1,008	1,008	68,158	922.23
1987-06-11	1,018	1,028	1,008	1,018	57,133	931.38
1987-06-10	1,008	1,028	1,008	1,008	74,172	922.23
1987-06-09	1,028	1,028	1,008	1,008	82,191	922.23
1987-06-08	1,018	1,028	1,008	1,028	70,163	940.53
1987-06-06	998	1,008	998	1,008	70,163	922.23
1987-06-05	1,018	1,028	989	993	195,454	908.51
1987-06-04	1,018	1,028	1,008	1,028	144,335	940.53
1987-06-03	978	1,038	978	1,018	105,244	931.38
1987-06-02	1,077	1,077	998	1,038	181,421	949.68
1987-06-01	1,097	1,107	1,048	1,077	454,054	985.36
1987-05-30	1,068	1,127	1,068	1,068	1,402,256	977.13
1987-05-29	1,048	1,048	1,048	1,048	588,366	958.83
1987-05-28	938	943	913	943	147,342	862.76
1987-05-27	963	963	947	953	294,684	871.91
1987-05-26	948	973	948	953	614,427	871.91
1987-05-25	928	949	924	947	309,719	866.42
1987-05-23	898	923	888	923	131,305	844.47
1987-05-22	894	898	878	878	41,095	803.29
1987-05-21	897	898	878	888	65,151	812.44
1987-05-20	918	928	884	888	299,696	812.44
1987-05-19	862	928	858	908	358,833	830.74
1987-05-18	849	883	849	868	30,070	794.15
1987-05-15	870	889	845	845	73,170	773.10
1987-05-14	843	868	843	868	42,098	794.15
1987-05-13	849	849	839	839	64,149	767.61
1987-05-12	828	848	828	848	78,182	775.85
1987-05-11	824	828	821	828	38,088	757.55
1987-05-08	827	836	820	820	66,154	750.23
1987-05-07	820	823	818	820	17,040	750.23
1987-05-06	828	838	819	819	38,088	749.31
1987-05-02	824	828	818	818	29,067	748.40
1987-05-01	828	828	818	823	41,095	752.97
1987-04-30	827	827	818	818	41,095	748.40
1987-04-28	804	808	798	808	29,067	739.25
1987-04-27	828	828	809	828	41,095	757.55
1987-04-25	848	848	823	828	47,109	757.55
1987-04-24	819	833	819	828	38,088	757.55
1987-04-23	818	819	818	818	21,049	748.40
1987-04-22	826	826	818	818	40,093	748.40
1987-04-21	828	858	823	828	53,123	757.55
1987-04-20	824	838	824	838	24,056	766.70
1987-04-17	853	854	819	819	89,207	749.31
1987-04-16	838	869	838	843	108,251	771.27
1987-04-15	863	863	828	838	133,310	766.70
1987-04-14	828	868	818	868	69,161	794.15
1987-04-13	863	868	828	828	60,140	757.55
1987-04-10	848	868	848	868	165,384	794.15
1987-04-09	927	928	863	868	205,477	794.15
1987-04-08	954	958	928	928	461,071	849.04
1987-04-07	908	958	907	942	650,510	861.85
1987-04-06	878	907	872	878	578,343	803.29
1987-04-04	838	848	834	848	233,542	775.85
1987-04-03	837	848	818	824	390,908	753.89
1987-04-02	778	818	778	817	305,710	747.48
1987-04-01	763	773	763	768	49,114	702.65
1987-03-31	763	768	748	763	60,140	698.08
1987-03-30	783	783	763	764	145,337	698.99
1987-03-28	739	768	739	763	24,056	698.08
1987-03-27	714	733	714	733	13,030	670.63
1987-03-26	718	718	708	710	16,037	649.59
1987-03-25	713	723	698	703	81,189	643.18
1987-03-24	713	717	708	708	71,165	647.76
1987-03-23	709	718	708	713	56,130	652.33
1987-03-20	710	722	708	708	59,137	647.76
1987-03-19	728	730	708	708	52,121	647.76
1987-03-18	739	740	718	728	70,163	666.06
1987-03-17	733	738	728	733	40,093	670.63
1987-03-16	729	733	729	733	21,049	670.63
1987-03-13	728	738	728	733	70,163	670.63
1987-03-12	728	738	718	718	29,067	656.91
1987-03-11	728	742	723	728	52,121	666.06
1987-03-10	738	738	728	728	32,074	666.06
1987-03-09	743	743	728	728	17,040	666.06
1987-03-07	743	743	733	733	26,061	670.63
1987-03-06	747	747	740	743	40,093	679.78
1987-03-05	748	748	730	730	17,040	667.89
1987-03-04	758	761	728	728	47,109	666.06
1987-03-03	748	751	748	751	26,061	687.10
1987-03-02	743	748	728	728	16,037	666.06
1987-02-28	738	743	738	743	23,054	679.78
1987-02-27	758	758	740	740	34,079	677.04
1987-02-26	769	776	758	758	38,088	693.50
1987-02-25	778	778	759	768	59,137	702.65
1987-02-24	763	788	758	758	216,503	693.50
1987-02-23	765	766	753	762	69,161	697.16
1987-02-20	742	743	742	743	19,044	679.78
1987-02-19	702	707	702	702	74,172	642.27
1987-02-18	711	717	698	698	37,086	638.61
1987-02-17	700	705	700	701	24,056	641.35
1987-02-16	698	699	698	698	27,063	638.61
1987-02-13	701	708	698	708	42,098	647.76
1987-02-12	724	724	701	701	32,074	641.35
1987-02-10	713	715	708	714	9,021	653.25
1987-02-09	726	726	718	718	11,026	656.91
1987-02-07	746	746	724	724	15,035	662.40
1987-02-06	724	726	723	723	8,019	661.48
1987-02-05	718	719	714	718	8,019	656.91
1987-02-04	727	728	713	713	26,061	652.33
1987-02-03	749	749	723	724	11,026	662.40
1987-02-02	757	758	748	749	22,051	685.27
1987-01-31	754	758	738	758	43,100	693.50
1987-01-30	748	758	729	729	43,100	666.97
1987-01-29	763	763	744	754	20,047	689.84
1987-01-28	758	758	733	753	32,074	688.93
1987-01-27	768	775	765	765	26,061	699.91
1987-01-26	778	781	773	774	61,142	708.14
1987-01-24	767	769	767	769	80,186	703.57
1987-01-23	761	767	758	767	110,256	701.74
1987-01-22	742	765	742	762	186,433	697.16
1987-01-21	718	746	718	746	74,172	682.53
1987-01-20	738	738	719	727	15,035	665.14
1987-01-19	747	747	746	746	6,014	682.53
1987-01-16	747	747	746	747	5,012	683.44
1987-01-14	748	748	748	748	1,002	684.36
1987-01-13	738	743	727	728	54,126	666.06
1987-01-12	740	741	728	728	15,035	666.06
1987-01-09	748	748	740	740	31,072	677.04
1987-01-08	758	768	758	768	26,061	702.65
1987-01-07	760	768	750	768	52,121	702.65
1987-01-06	752	759	752	758	9,021	693.50
1987-01-05	750	751	750	750	8,019	686.19

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