5011 ニチレキ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,058	1,058	1,058	1,058	6,014	967.98
1988-12-27	1,048	1,068	1,048	1,058	29,067	967.98
1988-12-26	1,068	1,077	1,058	1,058	16,037	967.98
1988-12-24	1,048	1,048	1,048	1,048	3,007	958.83
1988-12-23	1,048	1,058	1,048	1,048	26,061	958.83
1988-12-22	1,058	1,068	1,048	1,048	29,067	958.83
1988-12-21	1,048	1,058	1,048	1,058	33,077	967.98
1988-12-20	1,048	1,048	1,028	1,048	20,047	958.83
1988-12-19	1,048	1,048	1,038	1,038	25,058	949.68
1988-12-16	1,048	1,068	1,048	1,048	53,123	958.83
1988-12-15	1,048	1,077	1,048	1,048	90,209	958.83
1988-12-14	1,048	1,048	1,038	1,048	18,042	958.83
1988-12-13	1,038	1,038	1,028	1,028	49,114	940.53
1988-12-12	1,038	1,048	1,038	1,038	39,091	949.68
1988-12-09	1,038	1,038	1,028	1,038	21,049	949.68
1988-12-08	1,028	1,038	1,028	1,038	23,054	949.68
1988-12-07	1,028	1,048	1,028	1,048	9,021	958.83
1988-12-06	1,058	1,058	1,018	1,048	40,093	958.83
1988-12-05	1,068	1,068	1,038	1,048	24,056	958.83
1988-12-03	1,058	1,068	1,058	1,068	23,054	977.13
1988-12-02	1,068	1,068	1,048	1,048	31,072	958.83
1988-12-01	1,068	1,068	1,058	1,058	27,063	967.98
1988-11-30	1,077	1,077	1,058	1,058	21,049	967.98
1988-11-29	1,068	1,077	1,038	1,038	14,033	949.68
1988-11-28	1,087	1,097	1,068	1,097	12,028	1,003.66
1988-11-26	1,107	1,107	1,107	1,107	5,012	1,012.81
1988-11-25	1,117	1,127	1,107	1,117	60,140	1,021.96
1988-11-24	1,068	1,127	1,068	1,107	108,251	1,012.81
1988-11-22	1,068	1,068	1,048	1,068	96,223	977.13
1988-11-21	1,048	1,077	1,048	1,068	50,116	977.13
1988-11-18	1,018	1,048	1,018	1,048	26,061	958.83
1988-11-17	1,018	1,018	1,008	1,008	15,035	922.23
1988-11-16	995	1,008	995	1,008	31,072	922.23
1988-11-15	989	994	989	994	37,086	909.42
1988-11-14	988	988	988	988	5,012	903.93
1988-11-11	974	978	974	978	9,021	894.79
1988-11-10	982	982	974	978	52,121	894.79
1988-11-09	990	990	978	981	29,067	897.53
1988-11-08	989	989	989	989	5,012	904.85
1988-11-07	993	993	989	989	23,054	904.85
1988-11-05	997	998	997	998	11,026	913.08
1988-11-02	1,018	1,018	998	998	31,072	913.08
1988-11-01	1,008	1,008	1,008	1,008	17,040	922.23
1988-10-31	1,008	1,018	998	1,018	27,063	931.38
1988-10-29	1,018	1,018	998	1,008	17,040	922.23
1988-10-28	1,058	1,058	1,008	1,008	37,086	922.23
1988-10-27	1,048	1,048	1,048	1,048	13,030	958.83
1988-10-26	1,048	1,058	1,048	1,048	6,014	958.83
1988-10-25	1,028	1,028	998	1,028	14,033	940.53
1988-10-24	1,008	1,008	998	998	7,016	913.08
1988-10-22	1,008	1,008	998	998	40,093	913.08
1988-10-21	1,028	1,028	998	998	33,077	913.08
1988-10-20	1,028	1,028	1,018	1,018	5,012	931.38
1988-10-19	1,038	1,048	1,038	1,048	21,049	958.83
1988-10-18	1,068	1,068	1,048	1,048	39,091	958.83
1988-10-17	1,058	1,068	1,058	1,058	12,028	967.98
1988-10-14	1,068	1,068	1,068	1,068	1,002	977.13
1988-10-13	1,097	1,097	1,048	1,048	12,028	958.83
1988-10-12	1,038	1,097	1,038	1,097	35,081	1,003.66
1988-10-11	1,048	1,048	1,048	1,048	5,012	958.83
1988-10-07	1,058	1,058	1,048	1,048	7,016	958.83
1988-10-06	1,077	1,077	1,077	1,077	2,005	985.36
1988-10-05	1,048	1,117	1,048	1,117	47,109	1,021.96
1988-10-04	1,048	1,068	1,038	1,038	44,102	949.68
1988-10-03	1,048	1,048	1,028	1,028	46,107	940.53
1988-10-01	1,048	1,058	1,038	1,038	25,058	949.68
1988-09-30	1,048	1,048	1,038	1,048	44,102	958.83
1988-09-29	1,058	1,058	1,048	1,048	7,016	958.83
1988-09-27	1,058	1,068	1,058	1,058	10,023	967.98
1988-09-26	1,038	1,058	1,028	1,058	43,100	967.98
1988-09-24	1,038	1,038	1,028	1,028	32,074	940.53
1988-09-22	1,018	1,048	1,008	1,008	67,156	922.23
1988-09-21	1,038	1,038	1,008	1,018	28,065	931.38
1988-09-20	1,048	1,048	1,038	1,038	28,065	949.68
1988-09-19	1,068	1,077	1,058	1,077	22,051	985.36
1988-09-16	1,097	1,097	1,058	1,058	15,035	967.98
1988-09-14	1,087	1,087	1,058	1,058	17,040	967.98
1988-09-13	1,097	1,097	1,087	1,087	13,030	994.51
1988-09-12	1,087	1,087	1,077	1,077	7,016	985.36
1988-09-09	1,117	1,127	1,077	1,077	27,063	985.36
1988-09-08	1,127	1,137	1,097	1,117	25,058	1,021.96
1988-09-07	1,127	1,147	1,127	1,127	15,035	1,031.11
1988-09-06	1,117	1,147	1,107	1,147	48,112	1,049.41
1988-09-05	1,117	1,117	1,117	1,117	9,021	1,021.96
1988-09-03	1,117	1,117	1,097	1,097	4,009	1,003.66
1988-09-02	1,077	1,097	1,077	1,097	23,054	1,003.66
1988-09-01	1,058	1,097	1,048	1,077	33,077	985.36
1988-08-31	1,058	1,058	1,058	1,058	10,023	967.98
1988-08-30	1,058	1,068	1,018	1,058	57,133	967.98
1988-08-27	1,048	1,058	1,048	1,048	5,012	958.83
1988-08-26	1,038	1,058	1,038	1,058	23,054	967.98
1988-08-25	1,058	1,058	1,038	1,058	35,081	967.98
1988-08-24	1,058	1,068	1,058	1,058	8,019	967.98
1988-08-23	1,048	1,077	1,048	1,058	11,026	967.98
1988-08-22	1,058	1,068	1,058	1,058	23,054	967.98
1988-08-19	1,058	1,058	1,058	1,058	8,019	967.98
1988-08-18	1,058	1,058	1,048	1,058	26,061	967.98
1988-08-17	1,058	1,058	1,058	1,058	10,023	967.98
1988-08-16	1,058	1,058	1,028	1,048	7,016	958.83
1988-08-12	1,048	1,068	1,048	1,068	8,019	977.13
1988-08-08	1,077	1,077	1,048	1,048	36,084	958.83
1988-08-06	1,077	1,087	1,068	1,087	9,021	994.51
1988-08-05	1,077	1,087	1,077	1,077	6,014	985.36
1988-08-04	1,077	1,087	1,068	1,077	12,028	985.36
1988-08-03	1,068	1,077	1,068	1,077	30,070	985.36
1988-08-02	1,077	1,087	1,058	1,058	8,019	967.98
1988-08-01	1,058	1,097	1,058	1,087	11,026	994.51
1988-07-30	1,058	1,107	1,058	1,097	11,026	1,003.66
1988-07-29	1,077	1,087	1,077	1,077	27,063	985.36
1988-07-28	1,097	1,097	1,097	1,097	7,016	1,003.66
1988-07-27	1,068	1,097	1,068	1,087	8,019	994.51
1988-07-26	1,068	1,077	1,068	1,077	13,030	985.36
1988-07-25	1,077	1,077	1,008	1,008	20,047	922.23
1988-07-23	1,018	1,077	1,008	1,058	11,026	967.98
1988-07-22	1,048	1,048	998	998	42,098	913.08
1988-07-21	1,097	1,097	1,077	1,077	51,119	985.36
1988-07-20	1,137	1,137	1,107	1,107	15,035	1,012.81
1988-07-19	1,147	1,167	1,147	1,157	4,009	1,058.55
1988-07-18	1,147	1,157	1,147	1,157	7,016	1,058.55
1988-07-15	1,147	1,177	1,147	1,177	33,077	1,076.85
1988-07-14	1,147	1,147	1,147	1,147	27,063	1,049.41
1988-07-13	1,197	1,197	1,147	1,177	50,116	1,076.85
1988-07-12	1,197	1,207	1,197	1,197	30,070	1,095.15
1988-07-11	1,197	1,197	1,177	1,197	18,042	1,095.15
1988-07-08	1,157	1,197	1,157	1,197	20,047	1,095.15
1988-07-07	1,167	1,167	1,147	1,147	23,054	1,049.41
1988-07-06	1,207	1,217	1,197	1,197	43,100	1,095.15
1988-07-05	1,147	1,197	1,147	1,197	26,061	1,095.15
1988-07-04	1,177	1,197	1,177	1,197	12,028	1,095.15
1988-07-02	1,197	1,197	1,187	1,197	11,026	1,095.15
1988-07-01	1,197	1,227	1,157	1,197	75,175	1,095.15
1988-06-30	1,207	1,207	1,207	1,207	30,070	1,104.30
1988-06-29	1,157	1,197	1,157	1,197	22,051	1,095.15
1988-06-28	1,227	1,227	1,177	1,177	51,119	1,076.85
1988-06-27	1,237	1,237	1,197	1,197	39,091	1,095.15
1988-06-25	1,237	1,237	1,217	1,217	47,109	1,113.45
1988-06-24	1,257	1,257	1,237	1,237	65,151	1,131.75
1988-06-23	1,237	1,237	1,227	1,237	42,098	1,131.75
1988-06-22	1,237	1,247	1,237	1,237	46,107	1,131.75
1988-06-21	1,247	1,247	1,237	1,237	21,049	1,131.75
1988-06-20	1,257	1,257	1,237	1,247	29,067	1,140.90
1988-06-17	1,247	1,247	1,227	1,237	79,184	1,131.75
1988-06-16	1,217	1,217	1,197	1,197	199,463	1,095.15
1988-06-15	1,247	1,297	1,247	1,297	136,317	1,186.64
1988-06-14	1,227	1,227	1,207	1,227	22,051	1,122.60
1988-06-13	1,267	1,267	1,197	1,207	89,207	1,104.30
1988-06-10	1,357	1,357	1,267	1,267	156,363	1,159.19
1988-06-09	1,377	1,387	1,357	1,357	313,728	1,241.54
1988-06-08	1,337	1,377	1,337	1,367	427,994	1,250.69
1988-06-07	1,327	1,347	1,317	1,327	415,966	1,214.09
1988-06-06	1,317	1,327	1,297	1,317	377,877	1,204.94
1988-06-04	1,247	1,337	1,237	1,327	444,031	1,214.09
1988-06-03	1,217	1,247	1,197	1,227	372,866	1,122.60
1988-06-02	1,177	1,207	1,177	1,197	140,326	1,095.15
1988-06-01	1,187	1,187	1,147	1,177	117,272	1,076.85
1988-05-31	1,227	1,227	1,177	1,177	188,438	1,076.85
1988-05-30	1,197	1,197	1,177	1,187	123,286	1,086
1988-05-28	1,227	1,227	1,167	1,177	230,535	1,076.85
1988-05-27	1,237	1,257	1,217	1,217	1,572,652	1,113.45
1988-05-26	1,187	1,227	1,177	1,217	1,117,595	1,113.45
1988-05-25	1,187	1,187	1,147	1,167	350,815	1,067.70
1988-05-24	1,087	1,187	1,077	1,187	854,985	1,086
1988-05-23	1,077	1,077	1,068	1,077	150,349	985.36
1988-05-20	1,028	1,048	1,018	1,038	63,147	949.68
1988-05-19	1,028	1,028	998	1,028	75,175	940.53
1988-05-18	1,028	1,028	1,018	1,028	16,037	940.53
1988-05-17	1,028	1,028	1,018	1,028	37,086	940.53
1988-05-16	1,028	1,028	1,008	1,008	78,182	922.23
1988-05-12	1,028	1,028	1,008	1,008	80,186	922.23
1988-05-11	1,028	1,048	1,028	1,028	103,240	940.53
1988-05-10	1,028	1,028	998	998	71,165	913.08
1988-05-09	1,018	1,028	1,018	1,028	17,040	940.53
1988-05-07	1,018	1,038	1,018	1,038	16,037	949.68
1988-05-06	1,008	1,008	1,008	1,008	15,035	922.23
1988-05-02	997	1,018	997	998	38,088	913.08
1988-04-30	994	998	994	995	13,030	910.34
1988-04-28	989	998	989	989	42,098	904.85
1988-04-27	989	998	988	989	25,058	904.85
1988-04-26	1,018	1,018	998	998	63,147	913.08
1988-04-25	998	1,028	998	1,018	47,109	931.38
1988-04-23	988	1,008	988	1,008	15,035	922.23
1988-04-22	993	993	985	988	23,054	903.93
1988-04-21	983	988	980	988	54,126	903.93
1988-04-20	988	993	984	988	32,074	903.93
1988-04-19	993	998	983	983	168,391	899.36
1988-04-18	989	998	983	988	53,123	903.93
1988-04-15	998	998	988	988	67,156	903.93
1988-04-14	998	998	997	998	9,021	913.08
1988-04-13	1,008	1,018	990	998	42,098	913.08
1988-04-12	968	1,018	968	1,018	86,200	931.38
1988-04-11	965	971	959	959	93,216	877.40
1988-04-08	969	973	965	965	69,161	882.89
1988-04-07	973	974	969	969	58,135	886.55
1988-04-06	968	971	964	968	147,342	885.64
1988-04-05	974	975	964	968	82,191	885.64
1988-04-04	974	978	973	973	155,361	890.21
1988-04-02	977	982	974	978	31,072	894.79
1988-04-01	993	993	978	978	56,130	894.79
1988-03-31	978	988	978	988	59,137	903.93
1988-03-30	991	991	975	975	63,147	892.04
1988-03-29	988	989	979	986	54,126	902.10
1988-03-28	983	983	983	983	6,014	899.36
1988-03-26	978	988	978	978	31,072	894.79
1988-03-25	988	988	983	983	22,051	899.36
1988-03-24	988	988	988	988	16,037	903.93
1988-03-23	998	1,028	993	993	23,054	908.51
1988-03-22	988	988	983	983	77,179	899.36
1988-03-18	981	983	981	983	39,091	899.36
1988-03-17	983	988	980	981	27,063	897.53
1988-03-16	989	993	979	979	58,135	895.70
1988-03-15	984	988	978	988	51,119	903.93
1988-03-14	996	997	978	984	40,093	900.27
1988-03-11	998	998	988	998	36,084	913.08
1988-03-10	1,008	1,018	998	1,008	52,121	922.23
1988-03-09	1,008	1,008	998	998	91,212	913.08
1988-03-08	1,018	1,028	998	998	15,035	913.08
1988-03-07	1,018	1,028	998	998	106,247	913.08
1988-03-05	1,018	1,018	1,008	1,008	23,054	922.23
1988-03-04	1,028	1,028	1,008	1,008	45,105	922.23
1988-03-03	1,028	1,028	1,018	1,028	36,084	940.53
1988-03-02	1,018	1,018	1,008	1,008	28,065	922.23
1988-03-01	1,018	1,028	998	1,018	48,112	931.38
1988-02-29	1,018	1,028	998	998	71,165	913.08
1988-02-27	1,038	1,048	1,008	1,008	49,114	922.23
1988-02-26	1,028	1,038	1,028	1,038	42,098	949.68
1988-02-24	1,028	1,038	1,028	1,038	12,028	949.68
1988-02-23	1,058	1,058	1,028	1,028	15,035	940.53
1988-02-22	1,028	1,077	1,028	1,048	55,128	958.83
1988-02-19	1,048	1,048	1,018	1,028	13,030	940.53
1988-02-18	1,028	1,058	1,028	1,048	53,123	958.83
1988-02-17	1,077	1,077	1,018	1,038	62,144	949.68
1988-02-16	1,008	1,068	998	1,068	45,105	977.13
1988-02-15	988	1,008	988	1,008	77,179	922.23
1988-02-12	998	998	993	998	40,093	913.08
1988-02-10	1,008	1,008	998	998	21,049	913.08
1988-02-09	1,018	1,018	1,008	1,008	22,051	922.23
1988-02-08	1,028	1,028	1,018	1,018	22,051	931.38
1988-02-06	1,028	1,028	1,018	1,028	90,209	940.53
1988-02-05	998	1,028	998	1,028	25,058	940.53
1988-02-04	998	998	989	993	11,026	908.51
1988-02-03	998	1,008	991	991	81,189	906.68
1988-02-02	1,018	1,018	1,008	1,008	17,040	922.23
1988-02-01	1,028	1,028	1,008	1,008	22,051	922.23
1988-01-30	1,028	1,028	1,008	1,008	16,037	922.23
1988-01-29	990	1,028	990	1,028	54,126	940.53
1988-01-28	997	998	988	989	21,049	904.85
1988-01-27	998	998	994	998	53,123	913.08
1988-01-26	1,018	1,018	998	998	37,086	913.08
1988-01-25	1,008	1,008	998	998	7,016	913.08
1988-01-22	994	998	994	998	15,035	913.08
1988-01-21	1,008	1,018	993	998	107,249	913.08
1988-01-20	994	1,048	994	1,048	29,067	958.83
1988-01-19	979	1,008	979	993	192,447	908.51
1988-01-18	1,008	1,008	978	986	37,086	902.10
1988-01-14	998	998	997	997	18,042	912.17
1988-01-13	1,008	1,008	998	998	13,030	913.08
1988-01-12	1,018	1,018	1,008	1,008	104,242	922.23
1988-01-11	1,008	1,008	1,008	1,008	20,047	922.23
1988-01-08	1,008	1,008	988	998	32,074	913.08
1988-01-07	1,008	1,008	1,008	1,008	2,005	922.23
1988-01-06	998	1,048	998	1,048	54,126	958.83
1988-01-05	988	998	968	978	25,058	894.79
1988-01-04	1,048	1,048	988	988	37,086	903.93

分割・併合履歴： [1991-05-28]1株→1.093株