5011 ニチレキ(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
2000-12-2943043042842819,000428
2000-12-284364364304307,000430
2000-12-274424424414412,000441
2000-12-2644944944644615,000446
2000-12-2544444444044424,000444
2000-12-2243243342943362,000433
2000-12-2143343342942918,000429
2000-12-2043143543143531,000435
2000-12-194354354314318,000431
2000-12-184504504504505,000450
2000-12-1543144443143113,000431
2000-12-1443243243143110,000431
2000-12-1343743743243258,000432
2000-12-1244144143743729,000437
2000-12-1145045044244234,000442
2000-12-0843843843743736,000437
2000-12-0744044143844132,000441
2000-12-0644044243943924,000439
2000-12-054424424404426,000442
2000-12-0445045044244211,000442
2000-12-0144344343543549,000435
2000-11-304404434404434,000443
2000-11-294364364354363,000436
2000-11-284424424354358,000435
2000-11-2744344344244228,000442
2000-11-244354454354408,000440
2000-11-224334334334338,000433
2000-11-2143243343243312,000433
2000-11-2043443543243213,000432
2000-11-1743543743243227,000432
2000-11-164454454354358,000435
2000-11-154504504494496,000449
2000-11-144304454304416,000441
2000-11-134304314304305,000430
2000-11-104304504304315,000431
2000-11-094354354314334,000433
2000-11-0843543543543510,000435
2000-11-0746546543043516,000435
2000-11-064354504354507,000450
2000-11-0243543543043011,000430
2000-11-0143543643143133,000431
2000-10-3143543643543514,000435
2000-10-304374374354365,000436
2000-10-274354374354377,000437
2000-10-2646146145545514,000455
2000-10-2546746746046020,000460
2000-10-2446046645546612,000466
2000-10-2345345645345614,000456
2000-10-204344354314358,000435
2000-10-194364404344347,000434
2000-10-1844044243543516,000435
2000-10-1744144244044016,000440
2000-10-1644144544144117,000441
2000-10-1344944944044014,000440
2000-10-124454494454492,000449
2000-10-1144244944244910,000449
2000-10-104404454404447,000444
2000-10-064504504434433,000443
2000-10-0546046044944916,000449
2000-10-044704704604605,000460
2000-10-0347047647047610,000476
2000-10-0246446946446915,000469
2000-09-2946946945445412,000454
2000-09-284644734644647,000464
2000-09-2747948547047015,000470
2000-09-2648548548448415,000484
2000-09-2547948047848021,000480
2000-09-2247547847547815,000478
2000-09-2147147847147814,000478
2000-09-2047048847048013,000480
2000-09-1945147045147027,000470
2000-09-184594594514528,000452
2000-09-144514514504517,000451
2000-09-134654654554553,000455
2000-09-124604654604609,000460
2000-09-114554604554603,000460
2000-09-084504554504559,000455
2000-09-074534534504524,000452
2000-09-0647047047047010,000470
2000-09-054704704704703,000470
2000-09-0444545044244514,000445
2000-09-014594594524529,000452
2000-08-314664664664661,000466
2000-08-304804804664668,000466
2000-08-294804804804809,000480
2000-08-2850050048348316,000483
2000-08-2550050048349020,000490
2000-08-244764854764859,000485
2000-08-2348348347047513,000475
2000-08-2247748847748820,000488
2000-08-2149450049049237,000492
2000-08-184604614604603,000460
2000-08-1745746544046534,000465
2000-08-164654654564564,000456
2000-08-154784784784784,000478
2000-08-144634634624622,000462
2000-08-114594704594709,000470
2000-08-104894894894891,000489
2000-08-094734754734743,000474
2000-08-084654734654735,000473
2000-08-074674674654654,000465
2000-08-044754754674678,000467
2000-08-0346047044945033,000450
2000-08-0247047046046020,000460
2000-08-014624904624905,000490
2000-07-314624624614613,000461
2000-07-285005004974974,000497
2000-07-275015015015012,000501
2000-07-2651051548351534,000515
2000-07-2550550549450028,000500
2000-07-2448448447547510,000475
2000-07-2149049349049119,000491
2000-07-1950550550450514,000505
2000-07-1850650850550510,000505
2000-07-1750652550651323,000513
2000-07-1452552551651616,000516
2000-07-1353153552553023,000530
2000-07-1253053753053023,000530
2000-07-1154354353253261,000532
2000-07-1051251551251312,000513
2000-07-0751851851251216,000512
2000-07-0651552051252010,000520
2000-07-0553553551051047,000510
2000-07-0452053551053556,000535
2000-07-0350051049951033,000510
2000-06-3048549948549244,000492
2000-06-2948148548148510,000485
2000-06-2848548547847923,000479
2000-06-2749549549049016,000490
2000-06-2649950048649043,000490
2000-06-2347047947047974,000479
2000-06-2246547546047028,000470
2000-06-2146547546546524,000465
2000-06-2048948947847852,000478
2000-06-1949549548348360,000483
2000-06-1647148247148155,000481
2000-06-1545147045147085,000470
2000-06-1444645344544659,000446
2000-06-1344344644344613,000446
2000-06-1244544544044319,000443
2000-06-0944044044044012,000440
2000-06-084524524334334,000433
2000-06-074394394314329,000432
2000-06-064304404304405,000440
2000-06-0543444143343717,000437
2000-06-0245345343343344,000433
2000-06-0143543543043310,000433
2000-05-314314364314367,000436
2000-05-304364364304303,000430
2000-05-294344424334336,000433
2000-05-2646046043243236,000432
2000-05-2545945943543518,000435
2000-05-2443443943443939,000439
2000-05-234504504344369,000436
2000-05-224514514514515,000451
2000-05-1945145145045116,000451
2000-05-1844546244545024,000450
2000-05-174384444384409,000440
2000-05-1644044143843814,000438
2000-05-1543343843343814,000438
2000-05-1245545543343320,000433
2000-05-1143243243043018,000430
2000-05-1044744743143111,000431
2000-05-094554574504578,000457
2000-05-0844646044645815,000458
2000-05-024544544454456,000445
2000-05-014364574334578,000457
2000-04-2842343842343618,000436
2000-04-274434434214236,000423
2000-04-2646246245045012,000450
2000-04-2546246245245215,000452
2000-04-244184324184326,000432
2000-04-2141743041341812,000418
2000-04-2041246241246214,000462
2000-04-1942244941041017,000410
2000-04-184224224074229,000422
2000-04-1742742740040050,000400
2000-04-1442042641741735,000417
2000-04-1343043042042033,000420
2000-04-1243243542942916,000429
2000-04-1145045043543512,000435
2000-04-104454494454493,000449
2000-04-074474484424488,000448
2000-04-064504504474477,000447
2000-04-054704704504509,000450
2000-04-0445047045047015,000470
2000-04-034604604504509,000450
2000-03-314614614614614,000461
2000-03-304624654614618,000461
2000-03-294854934634637,000463
2000-03-284944944804866,000486
2000-03-2750050049049534,000495
2000-03-2445146045146030,000460
2000-03-2345045144545110,000451
2000-03-2243145043145027,000450
2000-03-2142843342743126,000431
2000-03-1743443442743047,000430
2000-03-1645045043943941,000439
2000-03-1545045044545032,000450
2000-03-1445045544845013,000450
2000-03-1345145145145113,000451
2000-03-1044646044645152,000451
2000-03-094504534504529,000452
2000-03-084564574504509,000450
2000-03-0744745544745520,000455
2000-03-064504504464468,000446
2000-03-0347147146046520,000465
2000-03-024804804704705,000470
2000-03-0146948046346328,000463
2000-02-294704754684686,000468
2000-02-2850150147047023,000470
2000-02-2549749749449618,000496
2000-02-2444845044344728,000447
2000-02-234414494354499,000449
2000-02-224394414304409,000440
2000-02-2142944042942910,000429
2000-02-184204264204247,000424
2000-02-174164164164165,000416
2000-02-1639941639941632,000416
2000-02-1545246143844919,000449
2000-02-1445045044644718,000447
2000-02-1046046045045512,000455
2000-02-0946346446046314,000463
2000-02-0846746746046212,000462
2000-02-0748148146046747,000467
2000-02-0448048047048014,000480
2000-02-034654714654708,000470
2000-02-024904904654874,000487
2000-02-014954954854858,000485
2000-01-3146048546048511,000485
2000-01-285005004954955,000495
2000-01-2751051050950910,000509
2000-01-2651351350950930,000509
2000-01-2550050048648846,000488
2000-01-244984984904906,000490
2000-01-2149750048048015,000480
2000-01-2050050049049818,000498
2000-01-195005004985009,000500
2000-01-184905004905009,000500
2000-01-1746152046152024,000520
2000-01-1446047045945920,000459
2000-01-1346146243745969,000459
2000-01-1247047146046029,000460
2000-01-1146747246747122,000471
2000-01-0743746743746732,000467
2000-01-0649749747647729,000477
2000-01-055005004974974,000497
2000-01-045135134874875,000487

分割・併合履歴 : [1991-05-28]1株→1.093株