5011 ニチレキ(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2840142040141812,000418
2001-12-273943943943941,000394
2001-12-2642442940940916,000409
2001-12-2539639938739981,000399
2001-12-2140040539639628,000396
2001-12-2041041139939930,000399
2001-12-1942642640840915,000409
2001-12-184014064014063,000406
2001-12-1741641741041612,000416
2001-12-1442042041541648,000416
2001-12-134314314304318,000431
2001-12-1243444043043124,000431
2001-12-1144444443443432,000434
2001-12-104364464364445,000444
2001-12-074384514384516,000451
2001-12-0645145144844824,000448
2001-12-054654654514519,000451
2001-12-0447347345645613,000456
2001-12-0347547646346316,000463
2001-11-304714714674719,000471
2001-11-294714714714711,000471
2001-11-284784784714715,000471
2001-11-274834864834853,000485
2001-11-2647047547047138,000471
2001-11-2247247346546540,000465
2001-11-2147247747247712,000477
2001-11-204794794704718,000471
2001-11-194644704644695,000469
2001-11-1647047046446417,000464
2001-11-1548348347047030,000470
2001-11-1448449448348316,000483
2001-11-1348748948348315,000483
2001-11-124954954874878,000487
2001-11-094964964964961,000496
2001-11-0849350049349812,000498
2001-11-0752652651351816,000518
2001-11-0651752851152610,000526
2001-11-0549250148650011,000500
2001-11-0250750749249226,000492
2001-11-0153553550650622,000506
2001-10-315045055045053,000505
2001-10-3052052050451021,000510
2001-10-2953153152152121,000521
2001-10-2653553752653230,000532
2001-10-2552953452153435,000534
2001-10-2451652851652223,000522
2001-10-235155155055158,000515
2001-10-225065185065069,000506
2001-10-1950550750550710,000507
2001-10-1851051750551720,000517
2001-10-175335335335331,000533
2001-10-1652253452253344,000533
2001-10-154995204995204,000520
2001-10-125205205195199,000519
2001-10-1150552550552150,000521
2001-10-105125125055056,000505
2001-10-095085185085189,000518
2001-10-0554554553054048,000540
2001-10-0452454052454031,000540
2001-10-0354054153453440,000534
2001-10-0252653552553445,000534
2001-10-0150053050052622,000526
2001-09-2852352350951019,000510
2001-09-2749049849049813,000498
2001-09-2654854851051023,000510
2001-09-2555855952853948,000539
2001-09-2149050849050858,000508
2001-09-2046550546050554,000505
2001-09-194494704494709,000470
2001-09-184584584544549,000454
2001-09-1746046043543511,000435
2001-09-1446046046046025,000460
2001-09-1346046041542040,000420
2001-09-1247048045045129,000451
2001-09-1150050649850047,000500
2001-09-1050751150050828,000508
2001-09-0751051951051327,000513
2001-09-0652052351351310,000513
2001-09-0551252051252015,000520
2001-09-0450652450651052,000510
2001-09-0354954952552552,000525
2001-08-3155356555055333,000553
2001-08-30579588561570231,000570
2001-08-29588588570576346,000576
2001-08-28545570543568301,000568
2001-08-2755055054154174,000541
2001-08-2454554553454327,000543
2001-08-2356056053654877,000548
2001-08-22524565521560301,000560
2001-08-21510520505520140,000520
2001-08-20492525491500295,000500
2001-08-1749049348149069,000490
2001-08-1648548547548533,000485
2001-08-1548548547548018,000480
2001-08-144754854754855,000485
2001-08-1348948947548031,000480
2001-08-1049949948348926,000489
2001-08-09480518480490291,000490
2001-08-08470503470500485,000500
2001-08-074404504404509,000450
2001-08-064604604604605,000460
2001-08-0346846846746711,000467
2001-08-0247047246946913,000469
2001-08-0146146845646850,000468
2001-07-3144945944945913,000459
2001-07-3044945044944922,000449
2001-07-2744744944044955,000449
2001-07-2644244544244518,000445
2001-07-2543743843743719,000437
2001-07-2443543643343626,000436
2001-07-2343644143143615,000436
2001-07-194394414394414,000441
2001-07-184394394394392,000439
2001-07-1743843943443428,000434
2001-07-164394404354369,000436
2001-07-134484484414419,000441
2001-07-124504504424448,000444
2001-07-1146046545045051,000450
2001-07-1047047045045014,000450
2001-07-094704704534709,000470
2001-07-0645247945247616,000476
2001-07-0548448445145123,000451
2001-07-044714714714711,000471
2001-07-034784784774773,000477
2001-07-024774774754753,000475
2001-06-2947948046247736,000477
2001-06-284714814704707,000470
2001-06-2748348347147111,000471
2001-06-2648348347547513,000475
2001-06-2549449448949332,000493
2001-06-2247948947948959,000489
2001-06-214704794704797,000479
2001-06-2047047646947529,000475
2001-06-194774774694739,000473
2001-06-184734744704745,000474
2001-06-1546647346647314,000473
2001-06-1449949948148121,000481
2001-06-1349049548049518,000495
2001-06-1247948046248039,000480
2001-06-1149449448548723,000487
2001-06-0849550049049574,000495
2001-06-0750050049550046,000500
2001-06-0650751150050558,000505
2001-06-05498520498508183,000508
2001-06-04487510487495114,000495
2001-06-0148049047048676,000486
2001-05-31455479455479114,000479
2001-05-304564564504503,000450
2001-05-294554564554566,000456
2001-05-2846046045845819,000458
2001-05-2545545545045519,000455
2001-05-244414464414463,000446
2001-05-234384384384385,000438
2001-05-224504504454507,000450
2001-05-214384404384402,000440
2001-05-184404404374376,000437
2001-05-1744045043544018,000440
2001-05-1644544544044011,000440
2001-05-154504504404403,000440
2001-05-1445045044544712,000447
2001-05-1145045045045011,000450
2001-05-104554554504508,000450
2001-05-094584584554586,000458
2001-05-0846046346046010,000460
2001-05-074644654624638,000463
2001-05-024654654654657,000465
2001-05-0146346846346810,000468
2001-04-2745046345046311,000463
2001-04-2645846044945435,000454
2001-04-2545045544945525,000455
2001-04-2444845044144819,000448
2001-04-234434484434482,000448
2001-04-204494494434433,000443
2001-04-194354404354406,000440
2001-04-1842843942843315,000433
2001-04-1742142342142315,000423
2001-04-164214214214213,000421
2001-04-1342543142142112,000421
2001-04-124354354354352,000435
2001-04-114254314214318,000431
2001-04-104354354264266,000426
2001-04-094324324264263,000426
2001-04-064354404354405,000440
2001-04-054354354354354,000435
2001-04-044134304134306,000430
2001-04-0341041440040831,000408
2001-04-0242042141041023,000410
2001-03-304314354314314,000431
2001-03-2943644043043015,000430
2001-03-2844545043643616,000436
2001-03-2745347044847029,000470
2001-03-2646247045047050,000470
2001-03-2343243743243711,000437
2001-03-2242343042243012,000430
2001-03-2142043541943518,000435
2001-03-194204204184197,000419
2001-03-164144204144204,000420
2001-03-154054144054145,000414
2001-03-144054154054154,000415
2001-03-134124144034039,000403
2001-03-124164244154159,000415
2001-03-0942542541541724,000417
2001-03-0841841841141113,000411
2001-03-074184184184183,000418
2001-03-064014194014198,000419
2001-03-054104144024109,000410
2001-03-024194194194191,000419
2001-03-014164164154152,000415
2001-02-2842142141741713,000417
2001-02-2742142542142116,000421
2001-02-2643043042142129,000421
2001-02-234054104054108,000410
2001-02-2240540540340511,000405
2001-02-214024054024053,000405
2001-02-2041041040040125,000401
2001-02-194054104054102,000410
2001-02-164064064054057,000405
2001-02-153954063954056,000405
2001-02-144104124104126,000412
2001-02-134154154114113,000411
2001-02-093953963953954,000395
2001-02-083963993963992,000399
2001-02-073944003944007,000400
2001-02-063953963953958,000395
2001-02-054004003953958,000395
2001-02-0241241238538580,000385
2001-02-014204204134137,000413
2001-01-3139741039741020,000410
2001-01-3039939939839811,000398
2001-01-2940040039739714,000397
2001-01-2641441440240215,000402
2001-01-2540040039740028,000400
2001-01-2439640039639614,000396
2001-01-2339439939339316,000393
2001-01-2240040339039017,000390
2001-01-1940340540040023,000400
2001-01-1840140540040319,000403
2001-01-174054054004004,000400
2001-01-164004083904089,000408
2001-01-153904053904055,000405
2001-01-124104154054109,000410
2001-01-1141441541041016,000410
2001-01-1041041540941525,000415
2001-01-094184184104157,000415
2001-01-0542342341041019,000410
2001-01-044234234234232,000423

分割・併合履歴 : [1991-05-28]1株→1.093株