5011 ニチレキグループ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 430 | 430 | 428 | 428 | 19,000 | 428 |
| 2000-12-28 | 436 | 436 | 430 | 430 | 7,000 | 430 |
| 2000-12-27 | 442 | 442 | 441 | 441 | 2,000 | 441 |
| 2000-12-26 | 449 | 449 | 446 | 446 | 15,000 | 446 |
| 2000-12-25 | 444 | 444 | 440 | 444 | 24,000 | 444 |
| 2000-12-22 | 432 | 433 | 429 | 433 | 62,000 | 433 |
| 2000-12-21 | 433 | 433 | 429 | 429 | 18,000 | 429 |
| 2000-12-20 | 431 | 435 | 431 | 435 | 31,000 | 435 |
| 2000-12-19 | 435 | 435 | 431 | 431 | 8,000 | 431 |
| 2000-12-18 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-12-15 | 431 | 444 | 431 | 431 | 13,000 | 431 |
| 2000-12-14 | 432 | 432 | 431 | 431 | 10,000 | 431 |
| 2000-12-13 | 437 | 437 | 432 | 432 | 58,000 | 432 |
| 2000-12-12 | 441 | 441 | 437 | 437 | 29,000 | 437 |
| 2000-12-11 | 450 | 450 | 442 | 442 | 34,000 | 442 |
| 2000-12-08 | 438 | 438 | 437 | 437 | 36,000 | 437 |
| 2000-12-07 | 440 | 441 | 438 | 441 | 32,000 | 441 |
| 2000-12-06 | 440 | 442 | 439 | 439 | 24,000 | 439 |
| 2000-12-05 | 442 | 442 | 440 | 442 | 6,000 | 442 |
| 2000-12-04 | 450 | 450 | 442 | 442 | 11,000 | 442 |
| 2000-12-01 | 443 | 443 | 435 | 435 | 49,000 | 435 |
| 2000-11-30 | 440 | 443 | 440 | 443 | 4,000 | 443 |
| 2000-11-29 | 436 | 436 | 435 | 436 | 3,000 | 436 |
| 2000-11-28 | 442 | 442 | 435 | 435 | 8,000 | 435 |
| 2000-11-27 | 443 | 443 | 442 | 442 | 28,000 | 442 |
| 2000-11-24 | 435 | 445 | 435 | 440 | 8,000 | 440 |
| 2000-11-22 | 433 | 433 | 433 | 433 | 8,000 | 433 |
| 2000-11-21 | 432 | 433 | 432 | 433 | 12,000 | 433 |
| 2000-11-20 | 434 | 435 | 432 | 432 | 13,000 | 432 |
| 2000-11-17 | 435 | 437 | 432 | 432 | 27,000 | 432 |
| 2000-11-16 | 445 | 445 | 435 | 435 | 8,000 | 435 |
| 2000-11-15 | 450 | 450 | 449 | 449 | 6,000 | 449 |
| 2000-11-14 | 430 | 445 | 430 | 441 | 6,000 | 441 |
| 2000-11-13 | 430 | 431 | 430 | 430 | 5,000 | 430 |
| 2000-11-10 | 430 | 450 | 430 | 431 | 5,000 | 431 |
| 2000-11-09 | 435 | 435 | 431 | 433 | 4,000 | 433 |
| 2000-11-08 | 435 | 435 | 435 | 435 | 10,000 | 435 |
| 2000-11-07 | 465 | 465 | 430 | 435 | 16,000 | 435 |
| 2000-11-06 | 435 | 450 | 435 | 450 | 7,000 | 450 |
| 2000-11-02 | 435 | 435 | 430 | 430 | 11,000 | 430 |
| 2000-11-01 | 435 | 436 | 431 | 431 | 33,000 | 431 |
| 2000-10-31 | 435 | 436 | 435 | 435 | 14,000 | 435 |
| 2000-10-30 | 437 | 437 | 435 | 436 | 5,000 | 436 |
| 2000-10-27 | 435 | 437 | 435 | 437 | 7,000 | 437 |
| 2000-10-26 | 461 | 461 | 455 | 455 | 14,000 | 455 |
| 2000-10-25 | 467 | 467 | 460 | 460 | 20,000 | 460 |
| 2000-10-24 | 460 | 466 | 455 | 466 | 12,000 | 466 |
| 2000-10-23 | 453 | 456 | 453 | 456 | 14,000 | 456 |
| 2000-10-20 | 434 | 435 | 431 | 435 | 8,000 | 435 |
| 2000-10-19 | 436 | 440 | 434 | 434 | 7,000 | 434 |
| 2000-10-18 | 440 | 442 | 435 | 435 | 16,000 | 435 |
| 2000-10-17 | 441 | 442 | 440 | 440 | 16,000 | 440 |
| 2000-10-16 | 441 | 445 | 441 | 441 | 17,000 | 441 |
| 2000-10-13 | 449 | 449 | 440 | 440 | 14,000 | 440 |
| 2000-10-12 | 445 | 449 | 445 | 449 | 2,000 | 449 |
| 2000-10-11 | 442 | 449 | 442 | 449 | 10,000 | 449 |
| 2000-10-10 | 440 | 445 | 440 | 444 | 7,000 | 444 |
| 2000-10-06 | 450 | 450 | 443 | 443 | 3,000 | 443 |
| 2000-10-05 | 460 | 460 | 449 | 449 | 16,000 | 449 |
| 2000-10-04 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 2000-10-03 | 470 | 476 | 470 | 476 | 10,000 | 476 |
| 2000-10-02 | 464 | 469 | 464 | 469 | 15,000 | 469 |
| 2000-09-29 | 469 | 469 | 454 | 454 | 12,000 | 454 |
| 2000-09-28 | 464 | 473 | 464 | 464 | 7,000 | 464 |
| 2000-09-27 | 479 | 485 | 470 | 470 | 15,000 | 470 |
| 2000-09-26 | 485 | 485 | 484 | 484 | 15,000 | 484 |
| 2000-09-25 | 479 | 480 | 478 | 480 | 21,000 | 480 |
| 2000-09-22 | 475 | 478 | 475 | 478 | 15,000 | 478 |
| 2000-09-21 | 471 | 478 | 471 | 478 | 14,000 | 478 |
| 2000-09-20 | 470 | 488 | 470 | 480 | 13,000 | 480 |
| 2000-09-19 | 451 | 470 | 451 | 470 | 27,000 | 470 |
| 2000-09-18 | 459 | 459 | 451 | 452 | 8,000 | 452 |
| 2000-09-14 | 451 | 451 | 450 | 451 | 7,000 | 451 |
| 2000-09-13 | 465 | 465 | 455 | 455 | 3,000 | 455 |
| 2000-09-12 | 460 | 465 | 460 | 460 | 9,000 | 460 |
| 2000-09-11 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2000-09-08 | 450 | 455 | 450 | 455 | 9,000 | 455 |
| 2000-09-07 | 453 | 453 | 450 | 452 | 4,000 | 452 |
| 2000-09-06 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2000-09-05 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-09-04 | 445 | 450 | 442 | 445 | 14,000 | 445 |
| 2000-09-01 | 459 | 459 | 452 | 452 | 9,000 | 452 |
| 2000-08-31 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2000-08-30 | 480 | 480 | 466 | 466 | 8,000 | 466 |
| 2000-08-29 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2000-08-28 | 500 | 500 | 483 | 483 | 16,000 | 483 |
| 2000-08-25 | 500 | 500 | 483 | 490 | 20,000 | 490 |
| 2000-08-24 | 476 | 485 | 476 | 485 | 9,000 | 485 |
| 2000-08-23 | 483 | 483 | 470 | 475 | 13,000 | 475 |
| 2000-08-22 | 477 | 488 | 477 | 488 | 20,000 | 488 |
| 2000-08-21 | 494 | 500 | 490 | 492 | 37,000 | 492 |
| 2000-08-18 | 460 | 461 | 460 | 460 | 3,000 | 460 |
| 2000-08-17 | 457 | 465 | 440 | 465 | 34,000 | 465 |
| 2000-08-16 | 465 | 465 | 456 | 456 | 4,000 | 456 |
| 2000-08-15 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 2000-08-14 | 463 | 463 | 462 | 462 | 2,000 | 462 |
| 2000-08-11 | 459 | 470 | 459 | 470 | 9,000 | 470 |
| 2000-08-10 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-08-09 | 473 | 475 | 473 | 474 | 3,000 | 474 |
| 2000-08-08 | 465 | 473 | 465 | 473 | 5,000 | 473 |
| 2000-08-07 | 467 | 467 | 465 | 465 | 4,000 | 465 |
| 2000-08-04 | 475 | 475 | 467 | 467 | 8,000 | 467 |
| 2000-08-03 | 460 | 470 | 449 | 450 | 33,000 | 450 |
| 2000-08-02 | 470 | 470 | 460 | 460 | 20,000 | 460 |
| 2000-08-01 | 462 | 490 | 462 | 490 | 5,000 | 490 |
| 2000-07-31 | 462 | 462 | 461 | 461 | 3,000 | 461 |
| 2000-07-28 | 500 | 500 | 497 | 497 | 4,000 | 497 |
| 2000-07-27 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2000-07-26 | 510 | 515 | 483 | 515 | 34,000 | 515 |
| 2000-07-25 | 505 | 505 | 494 | 500 | 28,000 | 500 |
| 2000-07-24 | 484 | 484 | 475 | 475 | 10,000 | 475 |
| 2000-07-21 | 490 | 493 | 490 | 491 | 19,000 | 491 |
| 2000-07-19 | 505 | 505 | 504 | 505 | 14,000 | 505 |
| 2000-07-18 | 506 | 508 | 505 | 505 | 10,000 | 505 |
| 2000-07-17 | 506 | 525 | 506 | 513 | 23,000 | 513 |
| 2000-07-14 | 525 | 525 | 516 | 516 | 16,000 | 516 |
| 2000-07-13 | 531 | 535 | 525 | 530 | 23,000 | 530 |
| 2000-07-12 | 530 | 537 | 530 | 530 | 23,000 | 530 |
| 2000-07-11 | 543 | 543 | 532 | 532 | 61,000 | 532 |
| 2000-07-10 | 512 | 515 | 512 | 513 | 12,000 | 513 |
| 2000-07-07 | 518 | 518 | 512 | 512 | 16,000 | 512 |
| 2000-07-06 | 515 | 520 | 512 | 520 | 10,000 | 520 |
| 2000-07-05 | 535 | 535 | 510 | 510 | 47,000 | 510 |
| 2000-07-04 | 520 | 535 | 510 | 535 | 56,000 | 535 |
| 2000-07-03 | 500 | 510 | 499 | 510 | 33,000 | 510 |
| 2000-06-30 | 485 | 499 | 485 | 492 | 44,000 | 492 |
| 2000-06-29 | 481 | 485 | 481 | 485 | 10,000 | 485 |
| 2000-06-28 | 485 | 485 | 478 | 479 | 23,000 | 479 |
| 2000-06-27 | 495 | 495 | 490 | 490 | 16,000 | 490 |
| 2000-06-26 | 499 | 500 | 486 | 490 | 43,000 | 490 |
| 2000-06-23 | 470 | 479 | 470 | 479 | 74,000 | 479 |
| 2000-06-22 | 465 | 475 | 460 | 470 | 28,000 | 470 |
| 2000-06-21 | 465 | 475 | 465 | 465 | 24,000 | 465 |
| 2000-06-20 | 489 | 489 | 478 | 478 | 52,000 | 478 |
| 2000-06-19 | 495 | 495 | 483 | 483 | 60,000 | 483 |
| 2000-06-16 | 471 | 482 | 471 | 481 | 55,000 | 481 |
| 2000-06-15 | 451 | 470 | 451 | 470 | 85,000 | 470 |
| 2000-06-14 | 446 | 453 | 445 | 446 | 59,000 | 446 |
| 2000-06-13 | 443 | 446 | 443 | 446 | 13,000 | 446 |
| 2000-06-12 | 445 | 445 | 440 | 443 | 19,000 | 443 |
| 2000-06-09 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 2000-06-08 | 452 | 452 | 433 | 433 | 4,000 | 433 |
| 2000-06-07 | 439 | 439 | 431 | 432 | 9,000 | 432 |
| 2000-06-06 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2000-06-05 | 434 | 441 | 433 | 437 | 17,000 | 437 |
| 2000-06-02 | 453 | 453 | 433 | 433 | 44,000 | 433 |
| 2000-06-01 | 435 | 435 | 430 | 433 | 10,000 | 433 |
| 2000-05-31 | 431 | 436 | 431 | 436 | 7,000 | 436 |
| 2000-05-30 | 436 | 436 | 430 | 430 | 3,000 | 430 |
| 2000-05-29 | 434 | 442 | 433 | 433 | 6,000 | 433 |
| 2000-05-26 | 460 | 460 | 432 | 432 | 36,000 | 432 |
| 2000-05-25 | 459 | 459 | 435 | 435 | 18,000 | 435 |
| 2000-05-24 | 434 | 439 | 434 | 439 | 39,000 | 439 |
| 2000-05-23 | 450 | 450 | 434 | 436 | 9,000 | 436 |
| 2000-05-22 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 2000-05-19 | 451 | 451 | 450 | 451 | 16,000 | 451 |
| 2000-05-18 | 445 | 462 | 445 | 450 | 24,000 | 450 |
| 2000-05-17 | 438 | 444 | 438 | 440 | 9,000 | 440 |
| 2000-05-16 | 440 | 441 | 438 | 438 | 14,000 | 438 |
| 2000-05-15 | 433 | 438 | 433 | 438 | 14,000 | 438 |
| 2000-05-12 | 455 | 455 | 433 | 433 | 20,000 | 433 |
| 2000-05-11 | 432 | 432 | 430 | 430 | 18,000 | 430 |
| 2000-05-10 | 447 | 447 | 431 | 431 | 11,000 | 431 |
| 2000-05-09 | 455 | 457 | 450 | 457 | 8,000 | 457 |
| 2000-05-08 | 446 | 460 | 446 | 458 | 15,000 | 458 |
| 2000-05-02 | 454 | 454 | 445 | 445 | 6,000 | 445 |
| 2000-05-01 | 436 | 457 | 433 | 457 | 8,000 | 457 |
| 2000-04-28 | 423 | 438 | 423 | 436 | 18,000 | 436 |
| 2000-04-27 | 443 | 443 | 421 | 423 | 6,000 | 423 |
| 2000-04-26 | 462 | 462 | 450 | 450 | 12,000 | 450 |
| 2000-04-25 | 462 | 462 | 452 | 452 | 15,000 | 452 |
| 2000-04-24 | 418 | 432 | 418 | 432 | 6,000 | 432 |
| 2000-04-21 | 417 | 430 | 413 | 418 | 12,000 | 418 |
| 2000-04-20 | 412 | 462 | 412 | 462 | 14,000 | 462 |
| 2000-04-19 | 422 | 449 | 410 | 410 | 17,000 | 410 |
| 2000-04-18 | 422 | 422 | 407 | 422 | 9,000 | 422 |
| 2000-04-17 | 427 | 427 | 400 | 400 | 50,000 | 400 |
| 2000-04-14 | 420 | 426 | 417 | 417 | 35,000 | 417 |
| 2000-04-13 | 430 | 430 | 420 | 420 | 33,000 | 420 |
| 2000-04-12 | 432 | 435 | 429 | 429 | 16,000 | 429 |
| 2000-04-11 | 450 | 450 | 435 | 435 | 12,000 | 435 |
| 2000-04-10 | 445 | 449 | 445 | 449 | 3,000 | 449 |
| 2000-04-07 | 447 | 448 | 442 | 448 | 8,000 | 448 |
| 2000-04-06 | 450 | 450 | 447 | 447 | 7,000 | 447 |
| 2000-04-05 | 470 | 470 | 450 | 450 | 9,000 | 450 |
| 2000-04-04 | 450 | 470 | 450 | 470 | 15,000 | 470 |
| 2000-04-03 | 460 | 460 | 450 | 450 | 9,000 | 450 |
| 2000-03-31 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2000-03-30 | 462 | 465 | 461 | 461 | 8,000 | 461 |
| 2000-03-29 | 485 | 493 | 463 | 463 | 7,000 | 463 |
| 2000-03-28 | 494 | 494 | 480 | 486 | 6,000 | 486 |
| 2000-03-27 | 500 | 500 | 490 | 495 | 34,000 | 495 |
| 2000-03-24 | 451 | 460 | 451 | 460 | 30,000 | 460 |
| 2000-03-23 | 450 | 451 | 445 | 451 | 10,000 | 451 |
| 2000-03-22 | 431 | 450 | 431 | 450 | 27,000 | 450 |
| 2000-03-21 | 428 | 433 | 427 | 431 | 26,000 | 431 |
| 2000-03-17 | 434 | 434 | 427 | 430 | 47,000 | 430 |
| 2000-03-16 | 450 | 450 | 439 | 439 | 41,000 | 439 |
| 2000-03-15 | 450 | 450 | 445 | 450 | 32,000 | 450 |
| 2000-03-14 | 450 | 455 | 448 | 450 | 13,000 | 450 |
| 2000-03-13 | 451 | 451 | 451 | 451 | 13,000 | 451 |
| 2000-03-10 | 446 | 460 | 446 | 451 | 52,000 | 451 |
| 2000-03-09 | 450 | 453 | 450 | 452 | 9,000 | 452 |
| 2000-03-08 | 456 | 457 | 450 | 450 | 9,000 | 450 |
| 2000-03-07 | 447 | 455 | 447 | 455 | 20,000 | 455 |
| 2000-03-06 | 450 | 450 | 446 | 446 | 8,000 | 446 |
| 2000-03-03 | 471 | 471 | 460 | 465 | 20,000 | 465 |
| 2000-03-02 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 2000-03-01 | 469 | 480 | 463 | 463 | 28,000 | 463 |
| 2000-02-29 | 470 | 475 | 468 | 468 | 6,000 | 468 |
| 2000-02-28 | 501 | 501 | 470 | 470 | 23,000 | 470 |
| 2000-02-25 | 497 | 497 | 494 | 496 | 18,000 | 496 |
| 2000-02-24 | 448 | 450 | 443 | 447 | 28,000 | 447 |
| 2000-02-23 | 441 | 449 | 435 | 449 | 9,000 | 449 |
| 2000-02-22 | 439 | 441 | 430 | 440 | 9,000 | 440 |
| 2000-02-21 | 429 | 440 | 429 | 429 | 10,000 | 429 |
| 2000-02-18 | 420 | 426 | 420 | 424 | 7,000 | 424 |
| 2000-02-17 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 2000-02-16 | 399 | 416 | 399 | 416 | 32,000 | 416 |
| 2000-02-15 | 452 | 461 | 438 | 449 | 19,000 | 449 |
| 2000-02-14 | 450 | 450 | 446 | 447 | 18,000 | 447 |
| 2000-02-10 | 460 | 460 | 450 | 455 | 12,000 | 455 |
| 2000-02-09 | 463 | 464 | 460 | 463 | 14,000 | 463 |
| 2000-02-08 | 467 | 467 | 460 | 462 | 12,000 | 462 |
| 2000-02-07 | 481 | 481 | 460 | 467 | 47,000 | 467 |
| 2000-02-04 | 480 | 480 | 470 | 480 | 14,000 | 480 |
| 2000-02-03 | 465 | 471 | 465 | 470 | 8,000 | 470 |
| 2000-02-02 | 490 | 490 | 465 | 487 | 4,000 | 487 |
| 2000-02-01 | 495 | 495 | 485 | 485 | 8,000 | 485 |
| 2000-01-31 | 460 | 485 | 460 | 485 | 11,000 | 485 |
| 2000-01-28 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2000-01-27 | 510 | 510 | 509 | 509 | 10,000 | 509 |
| 2000-01-26 | 513 | 513 | 509 | 509 | 30,000 | 509 |
| 2000-01-25 | 500 | 500 | 486 | 488 | 46,000 | 488 |
| 2000-01-24 | 498 | 498 | 490 | 490 | 6,000 | 490 |
| 2000-01-21 | 497 | 500 | 480 | 480 | 15,000 | 480 |
| 2000-01-20 | 500 | 500 | 490 | 498 | 18,000 | 498 |
| 2000-01-19 | 500 | 500 | 498 | 500 | 9,000 | 500 |
| 2000-01-18 | 490 | 500 | 490 | 500 | 9,000 | 500 |
| 2000-01-17 | 461 | 520 | 461 | 520 | 24,000 | 520 |
| 2000-01-14 | 460 | 470 | 459 | 459 | 20,000 | 459 |
| 2000-01-13 | 461 | 462 | 437 | 459 | 69,000 | 459 |
| 2000-01-12 | 470 | 471 | 460 | 460 | 29,000 | 460 |
| 2000-01-11 | 467 | 472 | 467 | 471 | 22,000 | 471 |
| 2000-01-07 | 437 | 467 | 437 | 467 | 32,000 | 467 |
| 2000-01-06 | 497 | 497 | 476 | 477 | 29,000 | 477 |
| 2000-01-05 | 500 | 500 | 497 | 497 | 4,000 | 497 |
| 2000-01-04 | 513 | 513 | 487 | 487 | 5,000 | 487 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
