5011 ニチレキ(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	979	984	965	980	24,000	980
1995-12-28	960	984	960	974	83,000	974
1995-12-27	950	960	945	960	27,000	960
1995-12-26	945	950	941	945	37,000	945
1995-12-25	955	955	941	941	18,000	941
1995-12-22	949	949	941	945	92,000	945
1995-12-21	951	951	936	950	12,000	950
1995-12-20	940	960	940	951	29,000	951
1995-12-19	959	960	940	945	57,000	945
1995-12-18	960	964	950	960	21,000	960
1995-12-15	946	973	946	952	113,000	952
1995-12-14	914	944	912	944	90,000	944
1995-12-13	910	920	904	904	33,000	904
1995-12-12	900	900	891	891	33,000	891
1995-12-11	900	900	890	890	39,000	890
1995-12-08	893	900	885	886	17,000	886
1995-12-07	885	890	885	890	76,000	890
1995-12-06	886	890	883	885	80,000	885
1995-12-05	892	892	885	885	7,000	885
1995-12-04	891	902	891	900	6,000	900
1995-12-01	885	885	883	883	8,000	883
1995-11-30	900	905	885	885	11,000	885
1995-11-28	886	900	886	890	31,000	890
1995-11-27	899	899	896	896	16,000	896
1995-11-24	900	900	899	900	13,000	900
1995-11-22	885	886	883	883	10,000	883
1995-11-21	886	886	886	886	1,000	886
1995-11-20	885	885	885	885	5,000	885
1995-11-16	885	885	870	870	4,000	870
1995-11-14	880	880	880	880	1,000	880
1995-11-13	909	909	909	909	5,000	909
1995-11-10	870	880	870	880	7,000	880
1995-11-09	872	880	870	880	9,000	880
1995-11-08	882	882	882	882	2,000	882
1995-11-07	900	901	882	882	9,000	882
1995-11-06	910	910	910	910	5,000	910
1995-11-02	900	910	900	910	3,000	910
1995-11-01	888	895	888	890	14,000	890
1995-10-31	886	886	886	886	1,000	886
1995-10-30	880	881	880	881	3,000	881
1995-10-27	880	880	876	876	9,000	876
1995-10-26	891	912	881	881	40,000	881
1995-10-25	892	892	881	881	27,000	881
1995-10-24	882	883	882	882	29,000	882
1995-10-23	880	885	880	882	23,000	882
1995-10-20	900	900	881	881	20,000	881
1995-10-19	891	901	891	901	8,000	901
1995-10-18	891	891	881	891	10,000	891
1995-10-17	892	892	892	892	3,000	892
1995-10-16	892	892	892	892	2,000	892
1995-10-13	885	885	881	882	11,000	882
1995-10-12	899	899	881	881	16,000	881
1995-10-11	891	901	889	889	7,000	889
1995-10-09	891	891	881	891	22,000	891
1995-10-06	880	901	880	901	8,000	901
1995-10-05	890	903	870	870	34,000	870
1995-10-04	891	903	891	903	22,000	903
1995-10-03	895	895	891	891	4,000	891
1995-10-02	908	908	891	891	5,000	891
1995-09-29	890	899	890	899	4,000	899
1995-09-28	910	910	910	910	3,000	910
1995-09-27	915	915	910	910	15,000	910
1995-09-26	915	915	914	915	18,000	915
1995-09-25	920	920	915	915	9,000	915
1995-09-22	915	915	910	910	13,000	910
1995-09-21	935	935	935	935	26,000	935
1995-09-20	940	945	940	945	12,000	945
1995-09-19	938	938	911	930	19,000	930
1995-09-18	937	940	937	940	37,000	940
1995-09-14	935	937	930	937	24,000	937
1995-09-13	939	939	930	930	13,000	930
1995-09-12	920	935	920	930	79,000	930
1995-09-11	906	920	906	910	78,000	910
1995-09-08	926	926	906	910	106,000	910
1995-09-07	910	915	906	906	17,000	906
1995-09-06	910	917	910	917	6,000	917
1995-09-05	911	911	900	910	37,000	910
1995-09-04	916	920	911	911	3,000	911
1995-09-01	911	915	905	906	13,000	906
1995-08-31	910	920	910	911	7,000	911
1995-08-30	927	934	915	915	23,000	915
1995-08-29	924	924	919	924	10,000	924
1995-08-28	909	910	908	909	20,000	909
1995-08-25	890	895	890	895	17,000	895
1995-08-24	890	890	880	880	13,000	880
1995-08-23	900	900	890	890	10,000	890
1995-08-22	895	910	892	902	38,000	902
1995-08-21	901	905	895	895	6,000	895
1995-08-18	915	915	910	910	21,000	910
1995-08-17	925	925	911	911	10,000	911
1995-08-16	930	940	925	930	32,000	930
1995-08-15	892	920	892	920	20,000	920
1995-08-14	882	882	882	882	29,000	882
1995-08-11	881	881	881	881	18,000	881
1995-08-10	880	880	880	880	5,000	880
1995-08-09	871	871	871	871	30,000	871
1995-08-08	870	870	870	870	2,000	870
1995-08-07	873	873	870	870	12,000	870
1995-08-04	866	874	866	874	5,000	874
1995-08-03	875	880	873	880	39,000	880
1995-08-02	865	875	865	875	35,000	875
1995-08-01	869	870	863	870	40,000	870
1995-07-31	860	860	860	860	1,000	860
1995-07-28	851	870	851	870	35,000	870
1995-07-27	860	870	860	870	7,000	870
1995-07-26	860	860	860	860	40,000	860
1995-07-25	870	870	860	860	26,000	860
1995-07-24	860	860	860	860	3,000	860
1995-07-21	860	870	860	860	17,000	860
1995-07-20	890	890	880	880	11,000	880
1995-07-18	889	895	889	895	23,000	895
1995-07-17	895	899	886	896	39,000	896
1995-07-14	900	901	890	890	13,000	890
1995-07-13	915	915	900	915	19,000	915
1995-07-12	860	920	860	920	26,000	920
1995-07-11	853	853	853	853	21,000	853
1995-07-10	845	848	843	843	12,000	843
1995-07-07	790	830	790	830	27,000	830
1995-07-06	770	773	770	773	39,000	773
1995-07-05	784	784	774	775	9,000	775
1995-07-04	788	788	785	785	10,000	785
1995-07-03	790	790	790	790	2,000	790
1995-06-30	790	790	790	790	2,000	790
1995-06-29	805	810	800	810	40,000	810
1995-06-28	790	795	790	795	3,000	795
1995-06-27	795	795	787	795	16,000	795
1995-06-26	810	810	795	795	26,000	795
1995-06-23	800	800	800	800	1,000	800
1995-06-22	790	790	790	790	3,000	790
1995-06-21	775	780	775	775	8,000	775
1995-06-20	775	775	775	775	8,000	775
1995-06-19	775	775	775	775	5,000	775
1995-06-16	753	765	753	765	5,000	765
1995-06-15	768	768	751	751	3,000	751
1995-06-14	771	771	769	769	20,000	769
1995-06-13	770	775	770	771	11,000	771
1995-06-12	771	771	771	771	4,000	771
1995-06-09	797	799	790	799	22,000	799
1995-06-08	809	810	800	800	16,000	800
1995-06-07	810	810	810	810	17,000	810
1995-06-06	810	811	810	811	8,000	811
1995-06-05	810	810	810	810	31,000	810
1995-06-02	820	820	810	810	8,000	810
1995-06-01	821	821	800	810	26,000	810
1995-05-31	820	820	819	820	23,000	820
1995-05-30	810	819	810	819	19,000	819
1995-05-29	810	818	810	810	3,000	810
1995-05-26	811	819	803	819	15,000	819
1995-05-25	780	781	780	781	64,000	781
1995-05-24	820	820	819	819	5,000	819
1995-05-23	840	841	840	840	7,000	840
1995-05-22	860	860	840	840	35,000	840
1995-05-19	885	885	880	880	10,000	880
1995-05-18	899	899	890	895	20,000	895
1995-05-17	900	900	900	900	16,000	900
1995-05-16	909	909	890	890	3,000	890
1995-05-15	930	930	920	920	22,000	920
1995-05-12	910	930	904	910	33,000	910
1995-05-11	919	920	915	920	24,000	920
1995-05-10	919	919	919	919	3,000	919
1995-05-09	920	920	920	920	6,000	920
1995-05-08	920	920	920	920	5,000	920
1995-05-02	906	906	905	906	4,000	906
1995-05-01	904	904	904	904	1,000	904
1995-04-28	911	911	903	903	31,000	903
1995-04-27	900	909	900	909	9,000	909
1995-04-26	915	915	895	895	23,000	895
1995-04-25	905	906	900	905	70,000	905
1995-04-24	903	905	902	905	13,000	905
1995-04-21	886	900	886	900	23,000	900
1995-04-20	901	905	886	886	17,000	886
1995-04-19	915	915	900	900	17,000	900
1995-04-18	915	915	915	915	6,000	915
1995-04-17	890	895	890	895	3,000	895
1995-04-14	919	919	900	900	8,000	900
1995-04-13	915	915	913	915	15,000	915
1995-04-12	915	920	915	915	16,000	915
1995-04-11	915	920	915	915	16,000	915
1995-04-10	915	915	915	915	12,000	915
1995-04-07	910	910	910	910	6,000	910
1995-04-06	911	920	910	920	4,000	920
1995-04-05	910	910	910	910	1,000	910
1995-04-04	920	920	910	920	12,000	920
1995-04-03	920	920	920	920	2,000	920
1995-03-31	941	945	931	931	11,000	931
1995-03-30	921	921	921	921	2,000	921
1995-03-29	920	920	920	920	2,000	920
1995-03-28	897	900	897	900	61,000	900
1995-03-27	896	898	896	897	12,000	897
1995-03-24	890	890	870	875	26,000	875
1995-03-23	956	956	890	890	44,000	890
1995-03-22	979	979	955	955	5,000	955
1995-03-20	999	999	980	980	6,000	980
1995-03-17	1,010	1,010	999	1,000	18,000	1,000
1995-03-16	1,030	1,030	1,010	1,010	19,000	1,010
1995-03-15	1,040	1,040	1,040	1,040	2,000	1,040
1995-03-14	1,030	1,030	1,030	1,030	13,000	1,030
1995-03-13	1,040	1,040	1,020	1,030	25,000	1,030
1995-03-10	1,070	1,070	1,040	1,050	21,000	1,050
1995-03-09	1,050	1,050	1,040	1,050	24,000	1,050
1995-03-08	1,050	1,050	1,030	1,030	13,000	1,030
1995-03-07	1,050	1,070	1,050	1,070	7,000	1,070
1995-03-06	1,080	1,090	1,050	1,070	28,000	1,070
1995-03-03	1,120	1,120	1,100	1,100	15,000	1,100
1995-03-02	1,100	1,140	1,100	1,120	13,000	1,120
1995-03-01	1,100	1,100	1,100	1,100	3,000	1,100
1995-02-28	1,110	1,110	1,100	1,100	2,000	1,100
1995-02-27	1,110	1,110	1,070	1,070	12,000	1,070
1995-02-24	1,190	1,190	1,140	1,140	11,000	1,140
1995-02-23	1,170	1,200	1,160	1,170	831,000	1,170
1995-02-22	1,170	1,170	1,160	1,170	1,305,000	1,170
1995-02-21	1,140	1,160	1,140	1,160	15,000	1,160
1995-02-20	1,180	1,180	1,160	1,160	5,000	1,160
1995-02-17	1,150	1,160	1,150	1,160	13,000	1,160
1995-02-16	1,180	1,190	1,150	1,150	10,000	1,150
1995-02-15	1,200	1,200	1,200	1,200	3,000	1,200
1995-02-14	1,240	1,240	1,190	1,200	9,000	1,200
1995-02-13	1,250	1,260	1,250	1,260	6,000	1,260
1995-02-10	1,240	1,250	1,240	1,250	36,000	1,250
1995-02-09	1,250	1,260	1,250	1,260	19,000	1,260
1995-02-08	1,230	1,250	1,230	1,250	12,000	1,250
1995-02-07	1,220	1,280	1,220	1,280	29,000	1,280
1995-02-06	1,230	1,240	1,220	1,240	32,000	1,240
1995-02-03	1,250	1,280	1,230	1,240	47,000	1,240
1995-02-02	1,260	1,270	1,240	1,250	32,000	1,250
1995-02-01	1,270	1,300	1,220	1,220	53,000	1,220
1995-01-31	1,330	1,330	1,250	1,250	96,000	1,250
1995-01-30	1,250	1,320	1,250	1,310	382,000	1,310
1995-01-27	1,240	1,240	1,220	1,230	65,000	1,230
1995-01-26	1,290	1,300	1,250	1,250	180,000	1,250
1995-01-25	1,250	1,320	1,250	1,270	333,000	1,270
1995-01-24	1,130	1,210	1,130	1,190	41,000	1,190
1995-01-23	1,150	1,150	1,130	1,130	37,000	1,130
1995-01-20	1,120	1,170	1,110	1,170	47,000	1,170
1995-01-19	1,200	1,210	1,150	1,160	152,000	1,160
1995-01-18	1,150	1,190	1,150	1,170	199,000	1,170
1995-01-17	1,020	1,060	1,020	1,060	59,000	1,060
1995-01-13	1,020	1,020	1,020	1,020	12,000	1,020
1995-01-12	1,030	1,030	1,030	1,030	2,000	1,030
1995-01-11	1,030	1,030	1,030	1,030	13,000	1,030
1995-01-09	1,040	1,040	1,030	1,040	5,000	1,040
1995-01-06	1,060	1,060	1,040	1,040	13,000	1,040
1995-01-05	1,060	1,060	1,060	1,060	11,000	1,060

分割・併合履歴： [1991-05-28]1株→1.093株