5011 ニチレキグループ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1997-12-29 | 395 | 399 | 395 | 399 | 11,000 | 399 |
| 1997-12-26 | 425 | 425 | 415 | 415 | 24,000 | 415 |
| 1997-12-25 | 400 | 400 | 400 | 400 | 46,000 | 400 |
| 1997-12-24 | 344 | 344 | 320 | 320 | 19,000 | 320 |
| 1997-12-19 | 410 | 410 | 390 | 390 | 20,000 | 390 |
| 1997-12-18 | 419 | 419 | 406 | 406 | 3,000 | 406 |
| 1997-12-17 | 413 | 413 | 400 | 400 | 6,000 | 400 |
| 1997-12-16 | 400 | 400 | 399 | 400 | 18,000 | 400 |
| 1997-12-15 | 412 | 412 | 395 | 407 | 54,000 | 407 |
| 1997-12-12 | 419 | 419 | 412 | 412 | 13,000 | 412 |
| 1997-12-11 | 416 | 424 | 416 | 424 | 33,000 | 424 |
| 1997-12-10 | 414 | 414 | 411 | 411 | 21,000 | 411 |
| 1997-12-09 | 389 | 414 | 386 | 414 | 24,000 | 414 |
| 1997-12-08 | 390 | 395 | 390 | 390 | 29,000 | 390 |
| 1997-12-05 | 391 | 400 | 391 | 400 | 25,000 | 400 |
| 1997-12-04 | 423 | 423 | 391 | 391 | 15,000 | 391 |
| 1997-12-03 | 435 | 435 | 426 | 426 | 19,000 | 426 |
| 1997-12-02 | 437 | 437 | 432 | 432 | 7,000 | 432 |
| 1997-12-01 | 409 | 412 | 409 | 411 | 8,000 | 411 |
| 1997-11-28 | 421 | 421 | 386 | 386 | 48,000 | 386 |
| 1997-11-27 | 419 | 419 | 402 | 403 | 23,000 | 403 |
| 1997-11-26 | 450 | 450 | 421 | 421 | 18,000 | 421 |
| 1997-11-25 | 401 | 407 | 401 | 405 | 51,000 | 405 |
| 1997-11-21 | 435 | 435 | 435 | 435 | 11,000 | 435 |
| 1997-11-20 | 440 | 445 | 431 | 431 | 37,000 | 431 |
| 1997-11-19 | 469 | 469 | 450 | 450 | 11,000 | 450 |
| 1997-11-18 | 470 | 479 | 469 | 469 | 5,000 | 469 |
| 1997-11-17 | 455 | 470 | 455 | 470 | 22,000 | 470 |
| 1997-11-14 | 460 | 465 | 455 | 455 | 10,000 | 455 |
| 1997-11-13 | 461 | 465 | 461 | 465 | 12,000 | 465 |
| 1997-11-12 | 446 | 460 | 446 | 456 | 4,000 | 456 |
| 1997-11-11 | 431 | 431 | 431 | 431 | 22,000 | 431 |
| 1997-11-10 | 455 | 455 | 431 | 431 | 30,000 | 431 |
| 1997-11-07 | 488 | 488 | 455 | 455 | 35,000 | 455 |
| 1997-11-06 | 516 | 516 | 488 | 493 | 30,000 | 493 |
| 1997-11-05 | 520 | 520 | 518 | 518 | 3,000 | 518 |
| 1997-11-04 | 502 | 520 | 502 | 520 | 4,000 | 520 |
| 1997-10-31 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1997-10-30 | 499 | 499 | 487 | 487 | 20,000 | 487 |
| 1997-10-29 | 475 | 481 | 475 | 478 | 47,000 | 478 |
| 1997-10-28 | 485 | 485 | 470 | 470 | 16,000 | 470 |
| 1997-10-27 | 490 | 490 | 485 | 485 | 36,000 | 485 |
| 1997-10-24 | 485 | 485 | 484 | 485 | 19,000 | 485 |
| 1997-10-23 | 477 | 485 | 471 | 485 | 75,000 | 485 |
| 1997-10-22 | 453 | 460 | 451 | 460 | 103,000 | 460 |
| 1997-10-21 | 452 | 460 | 452 | 460 | 16,000 | 460 |
| 1997-10-20 | 460 | 460 | 460 | 460 | 11,000 | 460 |
| 1997-10-17 | 465 | 465 | 460 | 460 | 9,000 | 460 |
| 1997-10-16 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 1997-10-15 | 445 | 470 | 445 | 460 | 4,000 | 460 |
| 1997-10-14 | 460 | 460 | 440 | 440 | 16,000 | 440 |
| 1997-10-13 | 475 | 475 | 460 | 460 | 14,000 | 460 |
| 1997-10-09 | 480 | 480 | 475 | 475 | 13,000 | 475 |
| 1997-10-07 | 480 | 482 | 480 | 482 | 2,000 | 482 |
| 1997-10-06 | 480 | 490 | 480 | 480 | 7,000 | 480 |
| 1997-10-03 | 480 | 480 | 471 | 471 | 5,000 | 471 |
| 1997-10-02 | 500 | 500 | 480 | 480 | 10,000 | 480 |
| 1997-09-30 | 502 | 513 | 500 | 500 | 19,000 | 500 |
| 1997-09-29 | 533 | 533 | 513 | 513 | 16,000 | 513 |
| 1997-09-26 | 565 | 565 | 541 | 541 | 18,000 | 541 |
| 1997-09-25 | 551 | 552 | 545 | 545 | 19,000 | 545 |
| 1997-09-24 | 570 | 570 | 543 | 550 | 21,000 | 550 |
| 1997-09-22 | 560 | 565 | 560 | 560 | 45,000 | 560 |
| 1997-09-19 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-09-18 | 568 | 568 | 563 | 563 | 5,000 | 563 |
| 1997-09-17 | 591 | 591 | 568 | 568 | 28,000 | 568 |
| 1997-09-16 | 590 | 591 | 590 | 591 | 4,000 | 591 |
| 1997-09-12 | 595 | 595 | 595 | 595 | 10,000 | 595 |
| 1997-09-11 | 595 | 595 | 595 | 595 | 6,000 | 595 |
| 1997-09-10 | 595 | 595 | 595 | 595 | 8,000 | 595 |
| 1997-09-08 | 595 | 600 | 595 | 595 | 5,000 | 595 |
| 1997-09-05 | 605 | 607 | 600 | 600 | 26,000 | 600 |
| 1997-09-02 | 612 | 612 | 600 | 605 | 14,000 | 605 |
| 1997-09-01 | 640 | 640 | 625 | 625 | 5,000 | 625 |
| 1997-08-28 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1997-08-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-08-26 | 645 | 645 | 645 | 645 | 8,000 | 645 |
| 1997-08-25 | 625 | 625 | 625 | 625 | 12,000 | 625 |
| 1997-08-22 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1997-08-21 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1997-08-20 | 610 | 610 | 600 | 600 | 6,000 | 600 |
| 1997-08-19 | 605 | 605 | 600 | 600 | 14,000 | 600 |
| 1997-08-18 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1997-08-15 | 610 | 610 | 591 | 595 | 42,000 | 595 |
| 1997-08-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1997-08-13 | 603 | 604 | 602 | 604 | 6,000 | 604 |
| 1997-08-12 | 601 | 609 | 601 | 602 | 20,000 | 602 |
| 1997-08-11 | 601 | 602 | 597 | 599 | 28,000 | 599 |
| 1997-08-08 | 620 | 620 | 604 | 604 | 21,000 | 604 |
| 1997-08-07 | 643 | 643 | 623 | 623 | 36,000 | 623 |
| 1997-08-06 | 650 | 650 | 648 | 648 | 9,000 | 648 |
| 1997-08-05 | 665 | 665 | 655 | 655 | 38,000 | 655 |
| 1997-08-04 | 689 | 689 | 673 | 673 | 7,000 | 673 |
| 1997-08-01 | 680 | 700 | 680 | 700 | 16,000 | 700 |
| 1997-07-31 | 653 | 673 | 650 | 670 | 24,000 | 670 |
| 1997-07-30 | 660 | 660 | 657 | 657 | 10,000 | 657 |
| 1997-07-29 | 661 | 662 | 660 | 660 | 16,000 | 660 |
| 1997-07-28 | 680 | 680 | 670 | 670 | 9,000 | 670 |
| 1997-07-25 | 685 | 685 | 660 | 660 | 21,000 | 660 |
| 1997-07-24 | 682 | 683 | 682 | 682 | 8,000 | 682 |
| 1997-07-23 | 699 | 699 | 695 | 695 | 15,000 | 695 |
| 1997-07-22 | 700 | 700 | 699 | 699 | 14,000 | 699 |
| 1997-07-18 | 710 | 710 | 701 | 701 | 14,000 | 701 |
| 1997-07-17 | 720 | 720 | 711 | 711 | 14,000 | 711 |
| 1997-07-16 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1997-07-15 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1997-07-14 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 1997-07-11 | 760 | 760 | 760 | 760 | 26,000 | 760 |
| 1997-07-10 | 711 | 748 | 711 | 748 | 17,000 | 748 |
| 1997-07-09 | 716 | 716 | 711 | 711 | 19,000 | 711 |
| 1997-07-08 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1997-07-07 | 716 | 717 | 716 | 716 | 11,000 | 716 |
| 1997-07-03 | 720 | 740 | 720 | 740 | 7,000 | 740 |
| 1997-07-02 | 724 | 724 | 717 | 717 | 10,000 | 717 |
| 1997-07-01 | 720 | 723 | 720 | 723 | 7,000 | 723 |
| 1997-06-30 | 726 | 726 | 724 | 724 | 16,000 | 724 |
| 1997-06-27 | 711 | 724 | 711 | 724 | 27,000 | 724 |
| 1997-06-26 | 738 | 738 | 730 | 731 | 10,000 | 731 |
| 1997-06-25 | 746 | 746 | 728 | 728 | 32,000 | 728 |
| 1997-06-24 | 750 | 751 | 736 | 736 | 10,000 | 736 |
| 1997-06-23 | 778 | 778 | 750 | 750 | 4,000 | 750 |
| 1997-06-20 | 780 | 780 | 778 | 778 | 14,000 | 778 |
| 1997-06-19 | 758 | 790 | 750 | 779 | 35,000 | 779 |
| 1997-06-18 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1997-06-17 | 765 | 765 | 765 | 765 | 6,000 | 765 |
| 1997-06-16 | 768 | 768 | 761 | 761 | 9,000 | 761 |
| 1997-06-13 | 767 | 767 | 758 | 758 | 9,000 | 758 |
| 1997-06-12 | 752 | 757 | 752 | 757 | 60,000 | 757 |
| 1997-06-11 | 758 | 758 | 750 | 752 | 32,000 | 752 |
| 1997-06-10 | 740 | 750 | 740 | 750 | 33,000 | 750 |
| 1997-06-09 | 740 | 740 | 738 | 740 | 3,000 | 740 |
| 1997-06-06 | 737 | 738 | 737 | 737 | 6,000 | 737 |
| 1997-06-04 | 750 | 750 | 732 | 732 | 24,000 | 732 |
| 1997-06-03 | 750 | 752 | 750 | 752 | 26,000 | 752 |
| 1997-06-02 | 752 | 752 | 751 | 751 | 3,000 | 751 |
| 1997-05-30 | 751 | 752 | 751 | 752 | 3,000 | 752 |
| 1997-05-29 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1997-05-28 | 762 | 762 | 760 | 760 | 5,000 | 760 |
| 1997-05-27 | 781 | 782 | 762 | 762 | 6,000 | 762 |
| 1997-05-26 | 784 | 784 | 782 | 782 | 17,000 | 782 |
| 1997-05-23 | 754 | 764 | 754 | 754 | 5,000 | 754 |
| 1997-05-22 | 776 | 776 | 744 | 744 | 21,000 | 744 |
| 1997-05-21 | 770 | 780 | 770 | 775 | 39,000 | 775 |
| 1997-05-20 | 770 | 770 | 761 | 761 | 4,000 | 761 |
| 1997-05-19 | 741 | 768 | 740 | 751 | 21,000 | 751 |
| 1997-05-16 | 735 | 740 | 735 | 740 | 15,000 | 740 |
| 1997-05-15 | 733 | 733 | 729 | 730 | 8,000 | 730 |
| 1997-05-14 | 731 | 731 | 725 | 729 | 14,000 | 729 |
| 1997-05-13 | 725 | 735 | 725 | 726 | 26,000 | 726 |
| 1997-05-12 | 719 | 734 | 719 | 725 | 19,000 | 725 |
| 1997-05-09 | 699 | 702 | 693 | 702 | 22,000 | 702 |
| 1997-05-08 | 699 | 702 | 691 | 699 | 38,000 | 699 |
| 1997-05-07 | 714 | 715 | 700 | 701 | 35,000 | 701 |
| 1997-05-06 | 701 | 705 | 691 | 705 | 65,000 | 705 |
| 1997-05-02 | 698 | 700 | 681 | 681 | 27,000 | 681 |
| 1997-05-01 | 680 | 700 | 680 | 693 | 70,000 | 693 |
| 1997-04-30 | 682 | 682 | 670 | 680 | 34,000 | 680 |
| 1997-04-28 | 695 | 695 | 671 | 671 | 25,000 | 671 |
| 1997-04-25 | 680 | 680 | 665 | 665 | 20,000 | 665 |
| 1997-04-24 | 685 | 685 | 670 | 670 | 12,000 | 670 |
| 1997-04-23 | 688 | 698 | 685 | 685 | 37,000 | 685 |
| 1997-04-22 | 689 | 697 | 688 | 688 | 52,000 | 688 |
| 1997-04-21 | 690 | 695 | 688 | 688 | 43,000 | 688 |
| 1997-04-18 | 622 | 658 | 622 | 658 | 52,000 | 658 |
| 1997-04-17 | 631 | 631 | 620 | 620 | 82,000 | 620 |
| 1997-04-16 | 651 | 652 | 620 | 620 | 56,000 | 620 |
| 1997-04-15 | 652 | 652 | 649 | 649 | 21,000 | 649 |
| 1997-04-14 | 651 | 652 | 651 | 652 | 26,000 | 652 |
| 1997-04-11 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1997-04-10 | 674 | 674 | 670 | 670 | 12,000 | 670 |
| 1997-04-09 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1997-04-08 | 722 | 722 | 710 | 710 | 15,000 | 710 |
| 1997-04-07 | 736 | 736 | 725 | 725 | 14,000 | 725 |
| 1997-04-04 | 740 | 740 | 735 | 735 | 6,000 | 735 |
| 1997-04-03 | 750 | 750 | 750 | 750 | 27,000 | 750 |
| 1997-04-02 | 753 | 753 | 750 | 750 | 2,000 | 750 |
| 1997-04-01 | 743 | 743 | 741 | 743 | 6,000 | 743 |
| 1997-03-31 | 772 | 773 | 772 | 773 | 2,000 | 773 |
| 1997-03-28 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 1997-03-27 | 793 | 793 | 773 | 773 | 6,000 | 773 |
| 1997-03-26 | 811 | 811 | 803 | 803 | 12,000 | 803 |
| 1997-03-25 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1997-03-24 | 755 | 761 | 755 | 761 | 4,000 | 761 |
| 1997-03-21 | 751 | 760 | 750 | 755 | 13,000 | 755 |
| 1997-03-19 | 760 | 760 | 750 | 750 | 10,000 | 750 |
| 1997-03-18 | 776 | 776 | 760 | 765 | 10,000 | 765 |
| 1997-03-14 | 772 | 772 | 766 | 766 | 27,000 | 766 |
| 1997-03-13 | 772 | 774 | 771 | 771 | 12,000 | 771 |
| 1997-03-12 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 1997-03-11 | 771 | 779 | 771 | 771 | 6,000 | 771 |
| 1997-03-10 | 773 | 775 | 771 | 771 | 29,000 | 771 |
| 1997-03-07 | 772 | 773 | 771 | 773 | 24,000 | 773 |
| 1997-03-06 | 790 | 790 | 773 | 773 | 19,000 | 773 |
| 1997-03-05 | 789 | 790 | 785 | 790 | 3,000 | 790 |
| 1997-03-04 | 798 | 798 | 790 | 792 | 17,000 | 792 |
| 1997-03-03 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1997-02-28 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1997-02-27 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1997-02-26 | 815 | 815 | 815 | 815 | 15,000 | 815 |
| 1997-02-25 | 829 | 829 | 800 | 805 | 12,000 | 805 |
| 1997-02-24 | 817 | 830 | 812 | 812 | 11,000 | 812 |
| 1997-02-21 | 798 | 815 | 798 | 815 | 19,000 | 815 |
| 1997-02-20 | 780 | 802 | 780 | 800 | 15,000 | 800 |
| 1997-02-19 | 770 | 780 | 765 | 780 | 18,000 | 780 |
| 1997-02-18 | 780 | 780 | 770 | 780 | 11,000 | 780 |
| 1997-02-17 | 790 | 790 | 770 | 770 | 7,000 | 770 |
| 1997-02-14 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1997-02-13 | 787 | 787 | 785 | 785 | 6,000 | 785 |
| 1997-02-10 | 790 | 790 | 785 | 785 | 2,000 | 785 |
| 1997-02-07 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1997-02-06 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-02-05 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1997-02-04 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1997-02-03 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1997-01-31 | 800 | 810 | 800 | 810 | 16,000 | 810 |
| 1997-01-30 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1997-01-29 | 795 | 795 | 795 | 795 | 17,000 | 795 |
| 1997-01-28 | 794 | 794 | 794 | 794 | 11,000 | 794 |
| 1997-01-27 | 797 | 797 | 787 | 794 | 71,000 | 794 |
| 1997-01-24 | 800 | 800 | 787 | 787 | 22,000 | 787 |
| 1997-01-23 | 798 | 800 | 798 | 800 | 11,000 | 800 |
| 1997-01-22 | 799 | 800 | 795 | 800 | 11,000 | 800 |
| 1997-01-21 | 796 | 796 | 790 | 795 | 56,000 | 795 |
| 1997-01-20 | 800 | 800 | 796 | 796 | 3,000 | 796 |
| 1997-01-17 | 800 | 800 | 796 | 800 | 29,000 | 800 |
| 1997-01-16 | 800 | 800 | 800 | 800 | 13,000 | 800 |
| 1997-01-14 | 800 | 800 | 790 | 800 | 9,000 | 800 |
| 1997-01-13 | 801 | 801 | 801 | 801 | 25,000 | 801 |
| 1997-01-10 | 820 | 830 | 800 | 801 | 28,000 | 801 |
| 1997-01-09 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1997-01-08 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 1997-01-07 | 845 | 845 | 840 | 840 | 3,000 | 840 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
