5011 ニチレキ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	488	488	488	488	3,000	488
1999-12-29	490	491	490	490	10,000	490
1999-12-28	505	505	487	490	17,000	490
1999-12-27	549	549	505	505	54,000	505
1999-12-24	505	505	493	493	74,000	493
1999-12-22	510	512	509	511	16,000	511
1999-12-21	495	510	493	510	32,000	510
1999-12-20	491	503	491	493	48,000	493
1999-12-17	500	501	500	501	28,000	501
1999-12-16	500	510	490	510	52,000	510
1999-12-15	510	510	500	500	66,000	500
1999-12-14	550	550	510	510	14,000	510
1999-12-13	560	560	549	550	29,000	550
1999-12-10	495	537	489	537	58,000	537
1999-12-09	506	506	500	500	38,000	500
1999-12-08	500	506	499	506	24,000	506
1999-12-07	520	520	495	495	55,000	495
1999-12-06	530	545	530	530	8,000	530
1999-12-03	530	532	530	532	11,000	532
1999-12-02	536	575	526	570	62,000	570
1999-12-01	546	546	546	546	1,000	546
1999-11-30	538	538	520	526	11,000	526
1999-11-29	538	538	538	538	4,000	538
1999-11-26	571	571	538	538	23,000	538
1999-11-25	572	572	511	511	28,000	511
1999-11-24	517	517	512	512	59,000	512
1999-11-22	529	529	515	529	47,000	529
1999-11-19	550	550	533	533	25,000	533
1999-11-18	610	610	549	570	21,000	570
1999-11-17	530	560	519	520	29,000	520
1999-11-16	530	530	475	530	20,000	530
1999-11-15	530	560	530	531	8,000	531
1999-11-12	570	570	520	550	19,000	550
1999-11-11	578	578	560	560	12,000	560
1999-11-10	576	578	576	578	8,000	578
1999-11-09	598	598	575	579	10,000	579
1999-11-08	582	616	582	616	6,000	616
1999-11-05	580	619	580	616	48,000	616
1999-11-04	599	600	581	600	15,000	600
1999-11-02	592	600	590	600	14,000	600
1999-11-01	599	599	579	580	4,000	580
1999-10-29	580	600	580	600	20,000	600
1999-10-28	585	585	580	580	10,000	580
1999-10-27	610	610	590	590	6,000	590
1999-10-26	620	620	590	590	27,000	590
1999-10-25	630	630	618	618	15,000	618
1999-10-22	590	590	585	585	5,000	585
1999-10-21	582	590	582	590	3,000	590
1999-10-20	580	584	580	582	11,000	582
1999-10-19	590	609	581	581	6,000	581
1999-10-18	580	621	580	620	10,000	620
1999-10-15	591	611	590	590	17,000	590
1999-10-14	588	590	585	590	14,000	590
1999-10-13	590	590	587	588	12,000	588
1999-10-12	600	600	590	590	7,000	590
1999-10-08	590	591	590	590	6,000	590
1999-10-07	585	603	583	585	8,000	585
1999-10-06	581	598	580	598	14,000	598
1999-10-05	600	600	581	581	15,000	581
1999-10-04	601	601	600	600	6,000	600
1999-10-01	602	621	590	590	37,000	590
1999-09-30	598	600	598	600	12,000	600
1999-09-29	601	601	600	600	5,000	600
1999-09-28	590	600	590	600	5,000	600
1999-09-27	620	620	610	610	23,000	610
1999-09-24	591	611	585	595	28,000	595
1999-09-22	600	600	590	591	9,000	591
1999-09-21	615	620	615	617	13,000	617
1999-09-20	619	619	600	615	7,000	615
1999-09-17	572	620	572	620	9,000	620
1999-09-16	580	580	560	570	23,000	570
1999-09-14	600	601	580	590	44,000	590
1999-09-13	615	616	610	616	21,000	616
1999-09-10	640	640	621	621	25,000	621
1999-09-09	630	630	620	620	13,000	620
1999-09-08	620	640	620	630	32,000	630
1999-09-07	621	622	620	620	18,000	620
1999-09-06	625	625	621	622	23,000	622
1999-09-03	620	628	620	628	10,000	628
1999-09-02	653	653	648	650	31,000	650
1999-09-01	674	674	651	652	11,000	652
1999-08-31	669	674	664	674	18,000	674
1999-08-30	680	680	670	670	40,000	670
1999-08-27	680	680	670	680	29,000	680
1999-08-26	680	683	671	680	33,000	680
1999-08-25	683	683	660	660	27,000	660
1999-08-24	668	669	642	643	9,000	643
1999-08-23	624	660	622	648	78,000	648
1999-08-20	639	650	623	623	36,000	623
1999-08-19	649	650	621	621	9,000	621
1999-08-18	661	661	650	650	7,000	650
1999-08-17	676	676	660	660	7,000	660
1999-08-16	668	676	668	676	3,000	676
1999-08-13	660	660	658	658	6,000	658
1999-08-11	620	650	620	650	5,000	650
1999-08-09	641	651	641	645	6,000	645
1999-08-06	640	645	620	621	24,000	621
1999-08-05	650	652	640	640	35,000	640
1999-08-04	672	673	650	650	25,000	650
1999-08-03	705	710	661	669	32,000	669
1999-08-02	650	695	650	695	57,000	695
1999-07-30	660	660	645	650	34,000	650
1999-07-29	680	680	665	665	26,000	665
1999-07-28	690	691	680	680	44,000	680
1999-07-27	710	710	690	700	47,000	700
1999-07-26	735	735	710	710	50,000	710
1999-07-23	725	725	710	719	15,000	719
1999-07-22	751	751	725	731	32,000	731
1999-07-21	750	760	725	726	28,000	726
1999-07-19	762	769	751	751	132,000	751
1999-07-16	778	780	750	752	111,000	752
1999-07-15	783	788	769	778	397,000	778
1999-07-14	700	760	697	743	251,000	743
1999-07-13	700	708	700	708	22,000	708
1999-07-12	720	720	703	703	41,000	703
1999-07-09	711	715	701	702	76,000	702
1999-07-08	713	720	700	700	144,000	700
1999-07-07	660	694	655	693	71,000	693
1999-07-06	670	670	655	655	58,000	655
1999-07-05	680	680	665	671	26,000	671
1999-07-02	670	675	656	665	43,000	665
1999-07-01	655	675	655	670	19,000	670
1999-06-30	670	670	645	645	50,000	645
1999-06-29	695	695	670	673	26,000	673
1999-06-28	700	700	690	690	40,000	690
1999-06-25	700	704	699	700	77,000	700
1999-06-24	687	700	687	691	102,000	691
1999-06-23	688	697	681	686	120,000	686
1999-06-22	656	689	656	678	110,000	678
1999-06-21	632	659	630	659	80,000	659
1999-06-18	645	645	625	629	48,000	629
1999-06-17	654	654	640	645	31,000	645
1999-06-16	649	660	644	660	50,000	660
1999-06-15	650	655	645	650	69,000	650
1999-06-14	650	655	646	655	46,000	655
1999-06-11	655	655	635	650	43,000	650
1999-06-10	660	660	650	655	39,000	655
1999-06-09	660	661	656	660	175,000	660
1999-06-08	609	670	600	661	272,000	661
1999-06-07	610	610	589	609	17,000	609
1999-06-04	591	610	591	606	33,000	606
1999-06-03	599	610	598	610	49,000	610
1999-06-02	603	605	600	600	20,000	600
1999-06-01	609	609	599	600	25,000	600
1999-05-31	578	610	578	610	35,000	610
1999-05-28	600	601	598	598	22,000	598
1999-05-27	614	615	604	605	44,000	605
1999-05-26	600	605	588	605	83,000	605
1999-05-25	600	605	596	605	44,000	605
1999-05-24	612	612	595	603	117,000	603
1999-05-21	590	611	589	611	121,000	611
1999-05-20	578	581	575	581	58,000	581
1999-05-19	570	580	570	573	10,000	573
1999-05-18	580	585	575	575	80,000	575
1999-05-17	595	598	593	593	36,000	593
1999-05-14	600	600	595	600	79,000	600
1999-05-13	593	599	590	599	121,000	599
1999-05-12	560	590	560	590	96,000	590
1999-05-11	550	552	550	550	20,000	550
1999-05-10	547	560	547	550	34,000	550
1999-05-07	570	570	555	555	27,000	555
1999-05-06	570	570	560	561	47,000	561
1999-04-30	555	559	545	555	43,000	555
1999-04-28	561	561	555	555	32,000	555
1999-04-27	572	575	555	560	37,000	560
1999-04-26	575	580	571	572	37,000	572
1999-04-23	571	575	571	571	6,000	571
1999-04-22	565	570	565	566	22,000	566
1999-04-21	571	592	571	580	26,000	580
1999-04-20	594	594	571	592	16,000	592
1999-04-19	598	598	565	570	30,000	570
1999-04-16	600	600	585	598	21,000	598
1999-04-15	620	620	590	600	45,000	600
1999-04-14	605	620	597	620	143,000	620
1999-04-13	583	605	580	600	159,000	600
1999-04-12	564	564	560	564	54,000	564
1999-04-09	565	565	560	562	107,000	562
1999-04-08	565	570	557	560	125,000	560
1999-04-07	510	545	510	545	131,000	545
1999-04-06	490	500	490	500	24,000	500
1999-04-05	490	497	487	488	28,000	488
1999-04-02	486	495	485	485	38,000	485
1999-04-01	485	495	481	481	40,000	481
1999-03-31	495	495	490	490	20,000	490
1999-03-30	494	500	494	500	36,000	500
1999-03-29	480	495	480	489	17,000	489
1999-03-26	524	524	499	499	32,000	499
1999-03-25	520	520	510	511	58,000	511
1999-03-24	510	510	500	500	49,000	500
1999-03-23	498	517	498	517	81,000	517
1999-03-19	481	492	480	483	27,000	483
1999-03-18	486	494	481	481	67,000	481
1999-03-17	492	492	480	481	48,000	481
1999-03-16	490	500	481	492	68,000	492
1999-03-15	480	495	480	490	54,000	490
1999-03-12	469	479	469	477	53,000	477
1999-03-11	460	469	460	469	27,000	469
1999-03-10	455	459	452	459	54,000	459
1999-03-09	457	457	445	445	6,000	445
1999-03-08	455	460	450	458	40,000	458
1999-03-05	440	451	440	440	29,000	440
1999-03-04	445	445	440	440	26,000	440
1999-03-03	440	445	438	445	30,000	445
1999-03-02	450	450	440	440	11,000	440
1999-03-01	440	446	440	440	11,000	440
1999-02-26	455	455	449	449	14,000	449
1999-02-25	450	450	440	440	26,000	440
1999-02-24	447	455	439	440	39,000	440
1999-02-23	438	448	438	447	25,000	447
1999-02-22	421	439	421	439	15,000	439
1999-02-19	425	425	422	422	12,000	422
1999-02-18	430	430	430	430	2,000	430
1999-02-17	425	430	425	425	14,000	425
1999-02-16	427	427	425	425	7,000	425
1999-02-15	426	440	426	426	14,000	426
1999-02-12	427	427	426	426	7,000	426
1999-02-10	430	430	429	430	21,000	430
1999-02-09	431	431	430	430	12,000	430
1999-02-08	430	440	429	440	6,000	440
1999-02-05	430	430	427	429	24,000	429
1999-02-04	430	432	430	430	13,000	430
1999-02-03	435	440	435	440	21,000	440
1999-02-02	435	436	434	435	8,000	435
1999-02-01	449	449	435	435	6,000	435
1999-01-29	435	440	430	440	26,000	440
1999-01-28	430	430	429	429	18,000	429
1999-01-27	430	430	429	430	62,000	430
1999-01-26	446	446	430	430	40,000	430
1999-01-25	450	450	431	431	30,000	431
1999-01-22	447	447	418	418	60,000	418
1999-01-21	442	447	442	447	12,000	447
1999-01-20	441	442	440	442	5,000	442
1999-01-19	439	440	439	440	4,000	440
1999-01-18	429	429	429	429	1,000	429
1999-01-14	428	429	428	429	10,000	429
1999-01-13	436	436	429	429	11,000	429
1999-01-12	440	440	438	438	5,000	438
1999-01-11	450	450	450	450	3,000	450
1999-01-08	440	440	436	436	9,000	436
1999-01-07	450	453	438	441	14,000	441
1999-01-06	440	450	438	450	24,000	450
1999-01-05	442	443	437	442	34,000	442
1999-01-04	446	446	444	444	3,000	444

分割・併合履歴： [1991-05-28]1株→1.093株