1. HOME >
  2. 株価時系列 >
  3. 5011 >
  4. 1989年

5011 ニチレキグループ(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,5561,5561,5261,5569,0211,423.60
1989-12-281,5061,5361,5061,5362,0051,405.31
1989-12-271,5261,5361,5061,53624,0561,405.31
1989-12-261,5061,5361,5061,5367,0161,405.31
1989-12-251,5361,5361,4871,4875,0121,360.48
1989-12-221,5461,5461,5161,51613,0301,387.01
1989-12-211,5261,5261,5161,5168,0191,387.01
1989-12-201,5361,5661,5261,52612,0281,396.16
1989-12-191,5561,5761,5261,56634,0791,432.75
1989-12-181,5561,5561,5161,5568,0191,423.60
1989-12-141,5461,5661,5261,56618,0421,432.75
1989-12-131,5361,5761,5361,57610,0231,441.90
1989-12-121,5261,5461,5061,54661,1421,414.46
1989-12-111,5661,5661,5261,52622,0511,396.16
1989-12-081,5661,5661,5661,56620,0471,432.75
1989-12-071,5561,5961,5561,56615,0351,432.75
1989-12-061,5961,5961,5661,56614,0331,432.75
1989-12-051,5961,6161,5961,60642,0981,469.35
1989-12-041,5761,5961,5761,58624,0561,451.05
1989-12-011,5661,6261,5561,56633,0771,432.75
1989-11-301,5861,6461,5661,56691,2121,432.75
1989-11-291,5261,5861,4771,58644,1021,451.05
1989-11-281,5061,5261,4471,52661,1421,396.16
1989-11-271,5461,5461,5261,52615,0351,396.16
1989-11-241,5561,5561,5561,5564,0091,423.60
1989-11-221,5461,5661,5061,55634,0791,423.60
1989-11-211,5061,5461,5061,54622,0511,414.46
1989-11-201,4971,4971,4871,49742,0981,369.62
1989-11-171,4871,4971,4771,49746,1071,369.62
1989-11-161,4971,5061,4771,49736,0841,369.62
1989-11-151,4971,4971,4771,47738,0881,351.33
1989-11-141,5061,5061,4871,48724,0561,360.48
1989-11-131,5361,5361,4971,50683,1931,377.86
1989-11-101,5461,5461,5361,53610,0231,405.31
1989-11-091,5261,5261,5261,52618,0421,396.16
1989-11-081,5061,5461,4971,54645,1051,414.46
1989-11-071,4871,5361,4871,53619,0441,405.31
1989-11-061,4971,5361,4871,53626,0611,405.31
1989-11-021,5261,5261,5261,5261,0021,396.16
1989-11-011,5061,5561,5061,5566,0141,423.60
1989-10-311,5361,5661,5061,56636,0841,432.75
1989-10-301,5561,5661,5161,56633,0771,432.75
1989-10-271,5361,5961,5361,57647,1091,441.90
1989-10-261,5761,6161,5761,61622,0511,478.50
1989-10-251,6361,6361,5761,61623,0541,478.50
1989-10-241,6161,6261,6161,62623,0541,487.65
1989-10-231,6761,6761,6061,62680,1861,487.65
1989-10-201,6461,6461,6261,62686,2001,487.65
1989-10-191,5961,6461,5961,636105,2441,496.80
1989-10-181,6161,6361,6061,62668,1581,487.65
1989-10-171,5661,6661,5361,666177,4121,524.25
1989-10-161,5161,5361,5161,53631,0721,405.31
1989-10-131,5461,5761,5461,57637,0861,441.90
1989-10-121,5961,5961,5461,566194,4511,432.75
1989-10-111,6361,6361,5461,636168,3911,496.80
1989-10-091,6161,6561,6061,646238,5541,505.95
1989-10-061,6461,6461,5961,636294,6841,496.80
1989-10-051,6461,7161,6461,6461,177,7351,505.95
1989-10-041,5661,6661,5561,6461,843,2801,505.95
1989-10-031,5461,5861,5261,556353,8221,423.60
1989-10-021,4971,5961,4571,566841,9551,432.75
1989-09-291,4471,5261,4471,516899,0881,387.01
1989-09-281,3871,4471,3871,417118,2751,296.43
1989-09-271,3971,4271,3871,387167,3891,268.98
1989-09-261,4271,4271,3471,39746,1071,278.13
1989-09-251,4271,4371,3971,42743,1001,305.58
1989-09-221,4071,4271,3771,41765,1511,296.43
1989-09-211,4671,4671,4271,427143,3331,305.58
1989-09-201,4571,4671,4471,467205,4771,342.18
1989-09-191,4471,4671,4371,457294,6841,333.03
1989-09-181,4271,4471,4071,417174,4051,296.43
1989-09-141,4271,4371,4071,407128,2981,287.28
1989-09-131,4471,4571,3971,407646,5011,287.28
1989-09-121,3571,4371,3271,427485,1261,305.58
1989-09-111,3271,3771,3271,37735,0811,259.84
1989-09-081,3271,3471,3171,33742,0981,223.24
1989-09-071,3071,3271,3071,31720,0471,204.94
1989-09-061,3071,3371,3071,30753,1231,195.79
1989-09-051,2871,3271,2871,317101,2351,204.94
1989-09-041,2771,2871,2671,28737,0861,177.49
1989-09-011,2671,2971,2671,27743,1001,168.34
1989-08-311,2871,2871,2471,27721,0491,168.34
1989-08-301,2871,2971,2771,29710,0231,186.64
1989-08-291,3371,3371,2871,32733,0771,214.09
1989-08-281,3171,3271,2971,29710,0231,186.64
1989-08-251,3371,3371,3171,31756,1301,204.94
1989-08-241,3471,3471,3371,33730,0701,223.24
1989-08-231,3271,3371,3171,33727,0631,223.24
1989-08-221,3371,3471,3371,33730,0701,223.24
1989-08-211,3571,3571,3271,33712,0281,223.24
1989-08-181,3271,3371,3271,33722,0511,223.24
1989-08-171,3271,3271,3271,3273,0071,214.09
1989-08-161,3471,3471,3171,31767,1561,204.94
1989-08-151,3471,3471,3371,34737,0861,232.39
1989-08-141,3571,3571,3271,34728,0651,232.39
1989-08-111,3571,3671,3171,317183,4261,204.94
1989-08-101,3471,4371,3471,377577,3411,259.84
1989-08-091,3471,3471,3171,31759,1371,204.94
1989-08-081,3471,3571,3271,347105,2441,232.39
1989-08-071,3071,3571,2971,317147,3421,204.94
1989-08-041,3271,3271,2971,31714,0331,204.94
1989-08-031,3271,3271,2971,32718,0421,214.09
1989-08-021,3071,3371,2771,317126,2931,204.94
1989-08-011,3071,3271,2971,29781,1891,186.64
1989-07-311,3171,3371,3071,30734,0791,195.79
1989-07-281,3171,3371,2971,29741,0951,186.64
1989-07-271,3071,3071,2871,28724,0561,177.49
1989-07-261,3071,3371,3071,32759,1371,214.09
1989-07-251,2971,3371,2871,32799,2301,214.09
1989-07-241,2771,2871,2771,27714,0331,168.34
1989-07-211,2671,2871,2671,27765,1511,168.34
1989-07-201,2571,2571,2371,23733,0771,131.75
1989-07-191,2571,2571,2471,24750,1161,140.90
1989-07-181,2471,2571,2471,25715,0351,150.05
1989-07-171,2571,2571,2271,23725,0581,131.75
1989-07-141,2271,2371,2271,2275,0121,122.60
1989-07-131,2271,2271,2171,2179,0211,113.45
1989-07-121,2571,2671,2271,22717,0401,122.60
1989-07-111,2571,2571,2371,23717,0401,131.75
1989-07-101,2471,2471,2371,23716,0371,131.75
1989-07-071,2471,2571,2371,24723,0541,140.90
1989-07-061,2271,2471,2071,24735,0811,140.90
1989-07-051,2271,2271,2071,20713,0301,104.30
1989-07-041,2171,2171,1971,20722,0511,104.30
1989-07-031,1871,1971,1671,17716,0371,076.85
1989-06-301,2071,2171,1771,19756,1301,095.15
1989-06-291,1971,2171,1971,20710,0231,104.30
1989-06-281,2071,2171,1871,18765,1511,086
1989-06-271,2371,2371,2171,21713,0301,113.45
1989-06-261,2371,2371,1971,19724,0561,095.15
1989-06-231,2071,2071,1771,17785,1981,076.85
1989-06-221,2071,2071,1771,19735,0811,095.15
1989-06-211,1971,2171,1971,19717,0401,095.15
1989-06-201,2071,2471,1971,19749,1141,095.15
1989-06-191,2171,2171,1971,1974,0091,095.15
1989-06-161,2171,2371,2171,2377,0161,131.75
1989-06-151,2171,2571,1971,23763,1471,131.75
1989-06-141,2171,2371,2071,21748,1121,113.45
1989-06-131,2371,2371,2371,23722,0511,131.75
1989-06-121,2471,2471,2171,24721,0491,140.90
1989-06-091,2471,2471,2471,24712,0281,140.90
1989-06-071,2471,2471,2471,2474,0091,140.90
1989-06-061,2471,2471,2371,23731,0721,131.75
1989-06-051,2371,2571,2371,25715,0351,150.05
1989-06-021,2971,2971,2671,26714,0331,159.19
1989-06-011,2971,2971,2771,27716,0371,168.34
1989-05-311,3071,3371,2971,32710,0231,214.09
1989-05-301,3371,3371,3171,33722,0511,223.24
1989-05-291,3171,3271,2871,31768,1581,204.94
1989-05-261,2571,2771,2371,277141,3281,168.34
1989-05-251,2771,2771,2571,25739,0911,150.05
1989-05-241,2371,2771,2371,27717,0401,168.34
1989-05-231,2471,2571,2371,24727,0631,140.90
1989-05-221,2771,2771,2371,23732,0741,131.75
1989-05-191,3171,3171,2871,28722,0511,177.49
1989-05-181,3271,3271,3071,30730,0701,195.79
1989-05-171,3371,3371,3271,33710,0231,223.24
1989-05-161,3471,3471,3371,33752,1211,223.24
1989-05-151,3471,3471,3271,34739,0911,232.39
1989-05-121,3171,3471,3071,347173,4031,232.39
1989-05-111,2771,2971,2771,29797,2261,186.64
1989-05-101,2571,2971,2571,27767,1561,168.34
1989-05-091,2871,2871,2571,25720,0471,150.05
1989-05-081,2771,2871,2771,28715,0351,177.49
1989-05-021,2671,2971,2571,29757,1331,186.64
1989-05-011,2771,2771,2571,2776,0141,168.34
1989-04-281,2771,2871,2571,25759,1371,150.05
1989-04-271,2871,2871,2571,27732,0741,168.34
1989-04-261,2971,2971,2571,26758,1351,159.19
1989-04-251,2871,2871,2571,25747,1091,150.05
1989-04-241,2871,2971,2871,2979,0211,186.64
1989-04-211,2771,2971,2571,29732,0741,186.64
1989-04-201,2571,3271,2571,29732,0741,186.64
1989-04-191,2471,2671,2371,24741,0951,140.90
1989-04-181,2571,2571,2271,23768,1581,131.75
1989-04-171,2671,2771,2471,27742,0981,168.34
1989-04-141,2871,2871,2471,26741,0951,159.19
1989-04-131,2771,2971,2771,28733,0771,177.49
1989-04-121,3171,3271,2871,29749,1141,186.64
1989-04-111,3071,3171,3071,31718,0421,204.94
1989-04-101,3171,3171,2971,31750,1161,204.94
1989-04-071,3271,3271,2971,31783,1931,204.94
1989-04-061,3471,3471,3071,30753,1231,195.79
1989-04-051,3771,3771,2971,297120,2791,186.64
1989-04-041,3671,3871,3471,377161,3751,259.84
1989-04-031,2971,3471,2971,337120,2791,223.24
1989-03-311,2571,2971,2471,29763,1471,186.64
1989-03-301,2771,2771,2771,27734,0791,168.34
1989-03-291,2671,3271,2671,29770,1631,186.64
1989-03-281,2871,2871,2571,25727,0631,150.05
1989-03-271,2671,2671,2371,247106,2471,140.90
1989-03-241,2871,2971,2571,26744,1021,159.19
1989-03-231,3471,3471,2971,29734,0791,186.64
1989-03-221,3671,3871,3171,327160,3721,214.09
1989-03-201,3571,3871,3471,347167,3891,232.39
1989-03-171,2971,3871,2971,377499,1591,259.84
1989-03-161,2571,3171,2471,297174,4051,186.64
1989-03-151,2171,2371,1971,19778,1821,095.15
1989-03-141,2171,2171,1971,19758,1351,095.15
1989-03-131,2571,2571,1971,19755,1281,095.15
1989-03-101,2071,2471,1971,24754,1261,140.90
1989-03-091,2271,2371,1971,19723,0541,095.15
1989-03-081,1971,2371,1971,22741,0951,122.60
1989-03-071,1971,2471,1671,247117,2721,140.90
1989-03-061,2171,2171,1971,21727,0631,113.45
1989-03-031,2071,2471,2071,21728,0651,113.45
1989-03-021,1971,2071,1971,20724,0561,104.30
1989-03-011,2371,2371,1971,19721,0491,095.15
1989-02-281,2071,2071,2071,20719,0441,104.30
1989-02-271,2571,2571,2271,24723,0541,140.90
1989-02-231,2571,2571,2271,22736,0841,122.60
1989-02-221,2471,2671,2371,24728,0651,140.90
1989-02-211,2571,2671,2471,25727,0631,150.05
1989-02-201,2571,2571,2471,24717,0401,140.90
1989-02-171,2871,2871,2471,26740,0931,159.19
1989-02-161,2571,2871,2471,28753,1231,177.49
1989-02-151,2571,2771,2271,247113,2631,140.90
1989-02-141,2771,2871,2671,27721,0491,168.34
1989-02-131,2871,2871,2471,257145,3371,150.05
1989-02-101,2871,3071,2771,287180,4191,177.49
1989-02-091,3571,3571,2971,327149,3471,214.09
1989-02-081,4171,4171,3371,357194,4511,241.54
1989-02-071,4271,4471,3671,397441,0241,278.13
1989-02-061,3971,4471,3971,447626,4551,323.88
1989-02-031,4471,4971,3771,3772,846,6101,259.84
1989-02-021,2971,3471,2871,3371,622,7681,223.24
1989-02-011,1571,2571,1571,227554,2871,122.60
1989-01-311,1571,1571,1271,13722,0511,040.26
1989-01-301,1771,1771,1671,17730,0701,076.85
1989-01-281,1871,1871,1771,17735,0811,076.85
1989-01-271,1971,1971,1771,197101,2351,095.15
1989-01-261,1971,1971,1771,187125,2911,086
1989-01-251,2171,2171,1671,207289,6731,104.30
1989-01-241,1171,2171,1171,217260,6051,113.45
1989-01-231,1071,1071,0971,09757,1331,003.66
1989-01-201,1071,1271,0871,09787,2021,003.66
1989-01-191,0971,1271,0971,11775,1751,021.96
1989-01-181,0871,1171,0871,09717,0401,003.66
1989-01-171,0971,0971,0871,09733,0771,003.66
1989-01-131,1371,1371,0971,09725,0581,003.66
1989-01-121,0871,0971,0871,09771,1651,003.66
1989-01-111,0971,0971,0771,09726,0611,003.66
1989-01-101,0771,0971,0771,08776,177994.51
1989-01-091,0681,0971,0681,07744,102985.36
1989-01-061,0771,0771,0771,0776,014985.36
1989-01-051,0771,0971,0771,07730,070985.36
1989-01-041,0771,0771,0771,0776,014985.36

分割・併合履歴 ： [1991-05-28]1株→1.093株