5011 ニチレキグループ(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
