5011 ニチレキグループ(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
