5011 ニチレキ(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3045045044744723,000447
1998-12-2944944944144924,000449
1998-12-2845445445445413,000454
1998-12-2544044043443421,000434
1998-12-2443743743043441,000434
1998-12-224404404394397,000439
1998-12-2143644043544014,000440
1998-12-1844544543843843,000438
1998-12-1743944543944525,000445
1998-12-164414414404404,000440
1998-12-1545045044244230,000442
1998-12-144584584504509,000450
1998-12-1147147145845837,000458
1998-12-104464474464465,000446
1998-12-0945045044845027,000450
1998-12-084504614504508,000450
1998-12-074504504504507,000450
1998-12-0444344744344713,000447
1998-12-0344845344844820,000448
1998-12-0245145145045115,000451
1998-12-0146046545145112,000451
1998-11-3046047045546046,000460
1998-11-2745546245545544,000455
1998-11-2644845544645566,000455
1998-11-2545145144044381,000443
1998-11-2443544543544032,000440
1998-11-2042043042043086,000430
1998-11-1940641440541426,000414
1998-11-1840540539940017,000400
1998-11-1740040040040016,000400
1998-11-133953953903906,000390
1998-11-1239039539039018,000390
1998-11-1139539538739018,000390
1998-11-103953953953959,000395
1998-11-094004003953957,000395
1998-11-0640640640040019,000400
1998-11-0540940940640916,000409
1998-11-0440041039541016,000410
1998-11-0238739038739012,000390
1998-10-3041041038538619,000386
1998-10-293903903903903,000390
1998-10-284004003903905,000390
1998-10-274004003993993,000399
1998-10-2641841840040033,000400
1998-10-233953993953989,000398
1998-10-2239139639139510,000395
1998-10-2139039138939010,000390
1998-10-203943943883896,000389
1998-10-1938639437639420,000394
1998-10-1638238637338635,000386
1998-10-1536437136437035,000370
1998-10-1437037836536539,000365
1998-10-1339239237437444,000374
1998-10-1238439937738263,000382
1998-10-0935737535737447,000374
1998-10-0834536834535786,000357
1998-10-07343350340340149,000340
1998-10-0635035034034054,000340
1998-10-0536036035035041,000350
1998-10-0236837036536555,000365
1998-10-0139839837037032,000370
1998-09-3040041039839811,000398
1998-09-2940040040040016,000400
1998-09-2840040040040027,000400
1998-09-2543543539840035,000400
1998-09-2442042540040043,000400
1998-09-224304304204209,000420
1998-09-2143043142542514,000425
1998-09-1845045043043013,000430
1998-09-174484504454457,000445
1998-09-164494494494491,000449
1998-09-144504504494493,000449
1998-09-114554554554559,000455
1998-09-104504504504504,000450
1998-09-094554564554554,000455
1998-09-084554554554555,000455
1998-09-074554554554554,000455
1998-09-044554554554555,000455
1998-09-034604604594597,000459
1998-09-024514604514609,000460
1998-09-0145845845145510,000455
1998-08-314634634554607,000460
1998-08-2845046045045930,000459
1998-08-2745846945146922,000469
1998-08-2648048047147118,000471
1998-08-2548048046547033,000470
1998-08-244654704654706,000470
1998-08-214604604604603,000460
1998-08-204574574574576,000457
1998-08-184624624624621,000462
1998-08-174634634624627,000462
1998-08-144704704594649,000464
1998-08-1346046546046511,000465
1998-08-1244645044545020,000450
1998-08-1145045044544613,000446
1998-08-1047047044544536,000445
1998-08-0747447447047011,000470
1998-08-064794794744745,000474
1998-08-054824824824822,000482
1998-08-044774774774774,000477
1998-08-0348549047747710,000477
1998-07-314854854854852,000485
1998-07-304754754754753,000475
1998-07-2947247247247216,000472
1998-07-2847047547047316,000473
1998-07-2749849847747744,000477
1998-07-244724724724722,000472
1998-07-2347947947047015,000470
1998-07-2248248248048025,000480
1998-07-2149549548348315,000483
1998-07-1750450449049016,000490
1998-07-1650251349949918,000499
1998-07-1550051450050215,000502
1998-07-1450450449449917,000499
1998-07-1351751751651639,000516
1998-07-1048048948048221,000482
1998-07-0948548545545533,000455
1998-07-084814854814858,000485
1998-07-0749049048148528,000485
1998-07-064884884834835,000483
1998-07-0349549548348312,000483
1998-07-0248049047949025,000490
1998-07-0146846845546044,000460
1998-06-3046046045946018,000460
1998-06-2945045045045011,000450
1998-06-2646946946346814,000468
1998-06-2547947947947914,000479
1998-06-2245046045046026,000460
1998-06-1946947046046021,000460
1998-06-184754754754754,000475
1998-06-174704704564568,000456
1998-06-164654654454558,000455
1998-06-154654654654655,000465
1998-06-1247047047047013,000470
1998-06-114564564514513,000451
1998-06-104694694604604,000460
1998-06-0946847546847512,000475
1998-06-084684704684703,000470
1998-06-054684684684681,000468
1998-06-044634634634636,000463
1998-06-0345645945645815,000458
1998-06-024504554504554,000455
1998-06-014754754754753,000475
1998-05-294714714714711,000471
1998-05-284714714714713,000471
1998-05-274994994714714,000471
1998-05-2651051050050010,000500
1998-05-2550350350050014,000500
1998-05-224704704704702,000470
1998-05-2145946945946915,000469
1998-05-204604604594595,000459
1998-05-1941044041042511,000425
1998-05-184114114114111,000411
1998-05-154304304114116,000411
1998-05-144354354304304,000430
1998-05-1343043543043512,000435
1998-05-124404404404405,000440
1998-05-1144044043644037,000440
1998-05-084514514404402,000440
1998-05-0744745144045118,000451
1998-05-0645845845245220,000452
1998-05-014834904354398,000439
1998-04-3046548046548023,000480
1998-04-284364364364361,000436
1998-04-2747047043643631,000436
1998-04-2444545043644594,000445
1998-04-2344745144544520,000445
1998-04-2245145345145216,000452
1998-04-2145145145145110,000451
1998-04-204524524504502,000450
1998-04-1744645144645113,000451
1998-04-164564564514513,000451
1998-04-154804804564569,000456
1998-04-144854854854856,000485
1998-04-134864864864861,000486
1998-04-104854854854853,000485
1998-04-094814824814824,000482
1998-04-0847047246547010,000470
1998-04-0744547044047017,000470
1998-04-0644745043245020,000450
1998-04-0344545444544611,000446
1998-04-024454454454459,000445
1998-04-015195194904907,000490
1998-03-315685685235237,000523
1998-03-3053556553556519,000565
1998-03-2756556656556515,000565
1998-03-2656056056056015,000560
1998-03-2554555554055539,000555
1998-03-2454054054054014,000540
1998-03-235505505405402,000540
1998-03-205365365285357,000535
1998-03-1952553052553026,000530
1998-03-1852053052052014,000520
1998-03-1752052052052020,000520
1998-03-1652052051052025,000520
1998-03-135015125015125,000512
1998-03-125175175105102,000510
1998-03-115175175165173,000517
1998-03-1052052051752026,000520
1998-03-0951952051951921,000519
1998-03-0650151050151023,000510
1998-03-0549050149050077,000500
1998-03-044944944944941,000494
1998-03-034854954854955,000495
1998-03-0248549548549527,000495
1998-02-274844854844854,000485
1998-02-2649549549549510,000495
1998-02-2546846845045015,000450
1998-02-244534534454457,000445
1998-02-234804804504503,000450
1998-02-2049449448048012,000480
1998-02-1948048548048021,000480
1998-02-1846048046048031,000480
1998-02-1745245244545257,000452
1998-02-1645946045045111,000451
1998-02-1347947946046024,000460
1998-02-1249049546946922,000469
1998-02-1045048545048522,000485
1998-02-0945145444344513,000445
1998-02-0644444443343414,000434
1998-02-054444444404445,000444
1998-02-044404404384383,000438
1998-02-0343243343243212,000432
1998-02-024494494204228,000422
1998-01-3045945945045016,000450
1998-01-2947047445045060,000450
1998-01-2846847046346321,000463
1998-01-2742143542142376,000423
1998-01-2641142040540589,000405
1998-01-2338540038539619,000396
1998-01-2238139538139520,000395
1998-01-2136038836038619,000386
1998-01-2035635635635621,000356
1998-01-1936137836137326,000373
1998-01-1635136135136137,000361
1998-01-1435435435135110,000351
1998-01-1335435435035125,000351
1998-01-1237137135635617,000356
1998-01-093713723713724,000372
1998-01-0837137237137119,000371
1998-01-063713713713714,000371

分割・併合履歴 : [1991-05-28]1株→1.093株