5011 ニチレキ(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
1997-12-303983983983982,000398
1997-12-2939539939539911,000399
1997-12-2642542541541524,000415
1997-12-2540040040040046,000400
1997-12-2434434432032019,000320
1997-12-1941041039039020,000390
1997-12-184194194064063,000406
1997-12-174134134004006,000400
1997-12-1640040039940018,000400
1997-12-1541241239540754,000407
1997-12-1241941941241213,000412
1997-12-1141642441642433,000424
1997-12-1041441441141121,000411
1997-12-0938941438641424,000414
1997-12-0839039539039029,000390
1997-12-0539140039140025,000400
1997-12-0442342339139115,000391
1997-12-0343543542642619,000426
1997-12-024374374324327,000432
1997-12-014094124094118,000411
1997-11-2842142138638648,000386
1997-11-2741941940240323,000403
1997-11-2645045042142118,000421
1997-11-2540140740140551,000405
1997-11-2143543543543511,000435
1997-11-2044044543143137,000431
1997-11-1946946945045011,000450
1997-11-184704794694695,000469
1997-11-1745547045547022,000470
1997-11-1446046545545510,000455
1997-11-1346146546146512,000465
1997-11-124464604464564,000456
1997-11-1143143143143122,000431
1997-11-1045545543143130,000431
1997-11-0748848845545535,000455
1997-11-0651651648849330,000493
1997-11-055205205185183,000518
1997-11-045025205025204,000520
1997-10-314924924924921,000492
1997-10-3049949948748720,000487
1997-10-2947548147547847,000478
1997-10-2848548547047016,000470
1997-10-2749049048548536,000485
1997-10-2448548548448519,000485
1997-10-2347748547148575,000485
1997-10-22453460451460103,000460
1997-10-2145246045246016,000460
1997-10-2046046046046011,000460
1997-10-174654654604609,000460
1997-10-164604654604653,000465
1997-10-154454704454604,000460
1997-10-1446046044044016,000440
1997-10-1347547546046014,000460
1997-10-0948048047547513,000475
1997-10-074804824804822,000482
1997-10-064804904804807,000480
1997-10-034804804714715,000471
1997-10-0250050048048010,000480
1997-09-3050251350050019,000500
1997-09-2953353351351316,000513
1997-09-2656556554154118,000541
1997-09-2555155254554519,000545
1997-09-2457057054355021,000550
1997-09-2256056556056045,000560
1997-09-195655655655651,000565
1997-09-185685685635635,000563
1997-09-1759159156856828,000568
1997-09-165905915905914,000591
1997-09-1259559559559510,000595
1997-09-115955955955956,000595
1997-09-105955955955958,000595
1997-09-085956005955955,000595
1997-09-0560560760060026,000600
1997-09-0261261260060514,000605
1997-09-016406406256255,000625
1997-08-286106106106104,000610
1997-08-276106106106101,000610
1997-08-266456456456458,000645
1997-08-2562562562562512,000625
1997-08-226056056056053,000605
1997-08-216006006006008,000600
1997-08-206106106006006,000600
1997-08-1960560560060014,000600
1997-08-185955955955952,000595
1997-08-1561061059159542,000595
1997-08-146156156156151,000615
1997-08-136036046026046,000604
1997-08-1260160960160220,000602
1997-08-1160160259759928,000599
1997-08-0862062060460421,000604
1997-08-0764364362362336,000623
1997-08-066506506486489,000648
1997-08-0566566565565538,000655
1997-08-046896896736737,000673
1997-08-0168070068070016,000700
1997-07-3165367365067024,000670
1997-07-3066066065765710,000657
1997-07-2966166266066016,000660
1997-07-286806806706709,000670
1997-07-2568568566066021,000660
1997-07-246826836826828,000682
1997-07-2369969969569515,000695
1997-07-2270070069969914,000699
1997-07-1871071070170114,000701
1997-07-1772072071171114,000711
1997-07-167207207207206,000720
1997-07-157217217217211,000721
1997-07-1476076076076010,000760
1997-07-1176076076076026,000760
1997-07-1071174871174817,000748
1997-07-0971671671171119,000711
1997-07-087177177177171,000717
1997-07-0771671771671611,000716
1997-07-037207407207407,000740
1997-07-0272472471771710,000717
1997-07-017207237207237,000723
1997-06-3072672672472416,000724
1997-06-2771172471172427,000724
1997-06-2673873873073110,000731
1997-06-2574674672872832,000728
1997-06-2475075173673610,000736
1997-06-237787787507504,000750
1997-06-2078078077877814,000778
1997-06-1975879075077935,000779
1997-06-187657657657654,000765
1997-06-177657657657656,000765
1997-06-167687687617619,000761
1997-06-137677677587589,000758
1997-06-1275275775275760,000757
1997-06-1175875875075232,000752
1997-06-1074075074075033,000750
1997-06-097407407387403,000740
1997-06-067377387377376,000737
1997-06-0475075073273224,000732
1997-06-0375075275075226,000752
1997-06-027527527517513,000751
1997-05-307517527517523,000752
1997-05-297607607507504,000750
1997-05-287627627607605,000760
1997-05-277817827627626,000762
1997-05-2678478478278217,000782
1997-05-237547647547545,000754
1997-05-2277677674474421,000744
1997-05-2177078077077539,000775
1997-05-207707707617614,000761
1997-05-1974176874075121,000751
1997-05-1673574073574015,000740
1997-05-157337337297308,000730
1997-05-1473173172572914,000729
1997-05-1372573572572626,000726
1997-05-1271973471972519,000725
1997-05-0969970269370222,000702
1997-05-0869970269169938,000699
1997-05-0771471570070135,000701
1997-05-0670170569170565,000705
1997-05-0269870068168127,000681
1997-05-0168070068069370,000693
1997-04-3068268267068034,000680
1997-04-2869569567167125,000671
1997-04-2568068066566520,000665
1997-04-2468568567067012,000670
1997-04-2368869868568537,000685
1997-04-2268969768868852,000688
1997-04-2169069568868843,000688
1997-04-1862265862265852,000658
1997-04-1763163162062082,000620
1997-04-1665165262062056,000620
1997-04-1565265264964921,000649
1997-04-1465165265165226,000652
1997-04-116516516516513,000651
1997-04-1067467467067012,000670
1997-04-097057057057055,000705
1997-04-0872272271071015,000710
1997-04-0773673672572514,000725
1997-04-047407407357356,000735
1997-04-0375075075075027,000750
1997-04-027537537507502,000750
1997-04-017437437417436,000743
1997-03-317727737727732,000773
1997-03-287737737737731,000773
1997-03-277937937737736,000773
1997-03-2681181180380312,000803
1997-03-258108108108108,000810
1997-03-247557617557614,000761
1997-03-2175176075075513,000755
1997-03-1976076075075010,000750
1997-03-1877677676076510,000765
1997-03-1477277276676627,000766
1997-03-1377277477177112,000771
1997-03-127727727727721,000772
1997-03-117717797717716,000771
1997-03-1077377577177129,000771
1997-03-0777277377177324,000773
1997-03-0679079077377319,000773
1997-03-057897907857903,000790
1997-03-0479879879079217,000792
1997-03-037987987987981,000798
1997-02-288058058058053,000805
1997-02-278058058058051,000805
1997-02-2681581581581515,000815
1997-02-2582982980080512,000805
1997-02-2481783081281211,000812
1997-02-2179881579881519,000815
1997-02-2078080278080015,000800
1997-02-1977078076578018,000780
1997-02-1878078077078011,000780
1997-02-177907907707707,000770
1997-02-148008008008006,000800
1997-02-137877877857856,000785
1997-02-107907907857852,000785
1997-02-077907907907905,000790
1997-02-068008008008004,000800
1997-02-058008008008003,000800
1997-02-048158158158152,000815
1997-02-038108108008004,000800
1997-01-3180081080081016,000810
1997-01-307957957957952,000795
1997-01-2979579579579517,000795
1997-01-2879479479479411,000794
1997-01-2779779778779471,000794
1997-01-2480080078778722,000787
1997-01-2379880079880011,000800
1997-01-2279980079580011,000800
1997-01-2179679679079556,000795
1997-01-208008007967963,000796
1997-01-1780080079680029,000800
1997-01-1680080080080013,000800
1997-01-148008007908009,000800
1997-01-1380180180180125,000801
1997-01-1082083080080128,000801
1997-01-098308308308307,000830
1997-01-088408408308303,000830
1997-01-078458458408403,000840

分割・併合履歴 : [1991-05-28]1株→1.093株