5011 ニチレキグループ(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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 401 | 420 | 401 | 418 | 12,000 | 418 |
| 2001-12-27 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2001-12-26 | 424 | 429 | 409 | 409 | 16,000 | 409 |
| 2001-12-25 | 396 | 399 | 387 | 399 | 81,000 | 399 |
| 2001-12-21 | 400 | 405 | 396 | 396 | 28,000 | 396 |
| 2001-12-20 | 410 | 411 | 399 | 399 | 30,000 | 399 |
| 2001-12-19 | 426 | 426 | 408 | 409 | 15,000 | 409 |
| 2001-12-18 | 401 | 406 | 401 | 406 | 3,000 | 406 |
| 2001-12-17 | 416 | 417 | 410 | 416 | 12,000 | 416 |
| 2001-12-14 | 420 | 420 | 415 | 416 | 48,000 | 416 |
| 2001-12-13 | 431 | 431 | 430 | 431 | 8,000 | 431 |
| 2001-12-12 | 434 | 440 | 430 | 431 | 24,000 | 431 |
| 2001-12-11 | 444 | 444 | 434 | 434 | 32,000 | 434 |
| 2001-12-10 | 436 | 446 | 436 | 444 | 5,000 | 444 |
| 2001-12-07 | 438 | 451 | 438 | 451 | 6,000 | 451 |
| 2001-12-06 | 451 | 451 | 448 | 448 | 24,000 | 448 |
| 2001-12-05 | 465 | 465 | 451 | 451 | 9,000 | 451 |
| 2001-12-04 | 473 | 473 | 456 | 456 | 13,000 | 456 |
| 2001-12-03 | 475 | 476 | 463 | 463 | 16,000 | 463 |
| 2001-11-30 | 471 | 471 | 467 | 471 | 9,000 | 471 |
| 2001-11-29 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-11-28 | 478 | 478 | 471 | 471 | 5,000 | 471 |
| 2001-11-27 | 483 | 486 | 483 | 485 | 3,000 | 485 |
| 2001-11-26 | 470 | 475 | 470 | 471 | 38,000 | 471 |
| 2001-11-22 | 472 | 473 | 465 | 465 | 40,000 | 465 |
| 2001-11-21 | 472 | 477 | 472 | 477 | 12,000 | 477 |
| 2001-11-20 | 479 | 479 | 470 | 471 | 8,000 | 471 |
| 2001-11-19 | 464 | 470 | 464 | 469 | 5,000 | 469 |
| 2001-11-16 | 470 | 470 | 464 | 464 | 17,000 | 464 |
| 2001-11-15 | 483 | 483 | 470 | 470 | 30,000 | 470 |
| 2001-11-14 | 484 | 494 | 483 | 483 | 16,000 | 483 |
| 2001-11-13 | 487 | 489 | 483 | 483 | 15,000 | 483 |
| 2001-11-12 | 495 | 495 | 487 | 487 | 8,000 | 487 |
| 2001-11-09 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2001-11-08 | 493 | 500 | 493 | 498 | 12,000 | 498 |
| 2001-11-07 | 526 | 526 | 513 | 518 | 16,000 | 518 |
| 2001-11-06 | 517 | 528 | 511 | 526 | 10,000 | 526 |
| 2001-11-05 | 492 | 501 | 486 | 500 | 11,000 | 500 |
| 2001-11-02 | 507 | 507 | 492 | 492 | 26,000 | 492 |
| 2001-11-01 | 535 | 535 | 506 | 506 | 22,000 | 506 |
| 2001-10-31 | 504 | 505 | 504 | 505 | 3,000 | 505 |
| 2001-10-30 | 520 | 520 | 504 | 510 | 21,000 | 510 |
| 2001-10-29 | 531 | 531 | 521 | 521 | 21,000 | 521 |
| 2001-10-26 | 535 | 537 | 526 | 532 | 30,000 | 532 |
| 2001-10-25 | 529 | 534 | 521 | 534 | 35,000 | 534 |
| 2001-10-24 | 516 | 528 | 516 | 522 | 23,000 | 522 |
| 2001-10-23 | 515 | 515 | 505 | 515 | 8,000 | 515 |
| 2001-10-22 | 506 | 518 | 506 | 506 | 9,000 | 506 |
| 2001-10-19 | 505 | 507 | 505 | 507 | 10,000 | 507 |
| 2001-10-18 | 510 | 517 | 505 | 517 | 20,000 | 517 |
| 2001-10-17 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2001-10-16 | 522 | 534 | 522 | 533 | 44,000 | 533 |
| 2001-10-15 | 499 | 520 | 499 | 520 | 4,000 | 520 |
| 2001-10-12 | 520 | 520 | 519 | 519 | 9,000 | 519 |
| 2001-10-11 | 505 | 525 | 505 | 521 | 50,000 | 521 |
| 2001-10-10 | 512 | 512 | 505 | 505 | 6,000 | 505 |
| 2001-10-09 | 508 | 518 | 508 | 518 | 9,000 | 518 |
| 2001-10-05 | 545 | 545 | 530 | 540 | 48,000 | 540 |
| 2001-10-04 | 524 | 540 | 524 | 540 | 31,000 | 540 |
| 2001-10-03 | 540 | 541 | 534 | 534 | 40,000 | 534 |
| 2001-10-02 | 526 | 535 | 525 | 534 | 45,000 | 534 |
| 2001-10-01 | 500 | 530 | 500 | 526 | 22,000 | 526 |
| 2001-09-28 | 523 | 523 | 509 | 510 | 19,000 | 510 |
| 2001-09-27 | 490 | 498 | 490 | 498 | 13,000 | 498 |
| 2001-09-26 | 548 | 548 | 510 | 510 | 23,000 | 510 |
| 2001-09-25 | 558 | 559 | 528 | 539 | 48,000 | 539 |
| 2001-09-21 | 490 | 508 | 490 | 508 | 58,000 | 508 |
| 2001-09-20 | 465 | 505 | 460 | 505 | 54,000 | 505 |
| 2001-09-19 | 449 | 470 | 449 | 470 | 9,000 | 470 |
| 2001-09-18 | 458 | 458 | 454 | 454 | 9,000 | 454 |
| 2001-09-17 | 460 | 460 | 435 | 435 | 11,000 | 435 |
| 2001-09-14 | 460 | 460 | 460 | 460 | 25,000 | 460 |
| 2001-09-13 | 460 | 460 | 415 | 420 | 40,000 | 420 |
| 2001-09-12 | 470 | 480 | 450 | 451 | 29,000 | 451 |
| 2001-09-11 | 500 | 506 | 498 | 500 | 47,000 | 500 |
| 2001-09-10 | 507 | 511 | 500 | 508 | 28,000 | 508 |
| 2001-09-07 | 510 | 519 | 510 | 513 | 27,000 | 513 |
| 2001-09-06 | 520 | 523 | 513 | 513 | 10,000 | 513 |
| 2001-09-05 | 512 | 520 | 512 | 520 | 15,000 | 520 |
| 2001-09-04 | 506 | 524 | 506 | 510 | 52,000 | 510 |
| 2001-09-03 | 549 | 549 | 525 | 525 | 52,000 | 525 |
| 2001-08-31 | 553 | 565 | 550 | 553 | 33,000 | 553 |
| 2001-08-30 | 579 | 588 | 561 | 570 | 231,000 | 570 |
| 2001-08-29 | 588 | 588 | 570 | 576 | 346,000 | 576 |
| 2001-08-28 | 545 | 570 | 543 | 568 | 301,000 | 568 |
| 2001-08-27 | 550 | 550 | 541 | 541 | 74,000 | 541 |
| 2001-08-24 | 545 | 545 | 534 | 543 | 27,000 | 543 |
| 2001-08-23 | 560 | 560 | 536 | 548 | 77,000 | 548 |
| 2001-08-22 | 524 | 565 | 521 | 560 | 301,000 | 560 |
| 2001-08-21 | 510 | 520 | 505 | 520 | 140,000 | 520 |
| 2001-08-20 | 492 | 525 | 491 | 500 | 295,000 | 500 |
| 2001-08-17 | 490 | 493 | 481 | 490 | 69,000 | 490 |
| 2001-08-16 | 485 | 485 | 475 | 485 | 33,000 | 485 |
| 2001-08-15 | 485 | 485 | 475 | 480 | 18,000 | 480 |
| 2001-08-14 | 475 | 485 | 475 | 485 | 5,000 | 485 |
| 2001-08-13 | 489 | 489 | 475 | 480 | 31,000 | 480 |
| 2001-08-10 | 499 | 499 | 483 | 489 | 26,000 | 489 |
| 2001-08-09 | 480 | 518 | 480 | 490 | 291,000 | 490 |
| 2001-08-08 | 470 | 503 | 470 | 500 | 485,000 | 500 |
| 2001-08-07 | 440 | 450 | 440 | 450 | 9,000 | 450 |
| 2001-08-06 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2001-08-03 | 468 | 468 | 467 | 467 | 11,000 | 467 |
| 2001-08-02 | 470 | 472 | 469 | 469 | 13,000 | 469 |
| 2001-08-01 | 461 | 468 | 456 | 468 | 50,000 | 468 |
| 2001-07-31 | 449 | 459 | 449 | 459 | 13,000 | 459 |
| 2001-07-30 | 449 | 450 | 449 | 449 | 22,000 | 449 |
| 2001-07-27 | 447 | 449 | 440 | 449 | 55,000 | 449 |
| 2001-07-26 | 442 | 445 | 442 | 445 | 18,000 | 445 |
| 2001-07-25 | 437 | 438 | 437 | 437 | 19,000 | 437 |
| 2001-07-24 | 435 | 436 | 433 | 436 | 26,000 | 436 |
| 2001-07-23 | 436 | 441 | 431 | 436 | 15,000 | 436 |
| 2001-07-19 | 439 | 441 | 439 | 441 | 4,000 | 441 |
| 2001-07-18 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2001-07-17 | 438 | 439 | 434 | 434 | 28,000 | 434 |
| 2001-07-16 | 439 | 440 | 435 | 436 | 9,000 | 436 |
| 2001-07-13 | 448 | 448 | 441 | 441 | 9,000 | 441 |
| 2001-07-12 | 450 | 450 | 442 | 444 | 8,000 | 444 |
| 2001-07-11 | 460 | 465 | 450 | 450 | 51,000 | 450 |
| 2001-07-10 | 470 | 470 | 450 | 450 | 14,000 | 450 |
| 2001-07-09 | 470 | 470 | 453 | 470 | 9,000 | 470 |
| 2001-07-06 | 452 | 479 | 452 | 476 | 16,000 | 476 |
| 2001-07-05 | 484 | 484 | 451 | 451 | 23,000 | 451 |
| 2001-07-04 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-07-03 | 478 | 478 | 477 | 477 | 3,000 | 477 |
| 2001-07-02 | 477 | 477 | 475 | 475 | 3,000 | 475 |
| 2001-06-29 | 479 | 480 | 462 | 477 | 36,000 | 477 |
| 2001-06-28 | 471 | 481 | 470 | 470 | 7,000 | 470 |
| 2001-06-27 | 483 | 483 | 471 | 471 | 11,000 | 471 |
| 2001-06-26 | 483 | 483 | 475 | 475 | 13,000 | 475 |
| 2001-06-25 | 494 | 494 | 489 | 493 | 32,000 | 493 |
| 2001-06-22 | 479 | 489 | 479 | 489 | 59,000 | 489 |
| 2001-06-21 | 470 | 479 | 470 | 479 | 7,000 | 479 |
| 2001-06-20 | 470 | 476 | 469 | 475 | 29,000 | 475 |
| 2001-06-19 | 477 | 477 | 469 | 473 | 9,000 | 473 |
| 2001-06-18 | 473 | 474 | 470 | 474 | 5,000 | 474 |
| 2001-06-15 | 466 | 473 | 466 | 473 | 14,000 | 473 |
| 2001-06-14 | 499 | 499 | 481 | 481 | 21,000 | 481 |
| 2001-06-13 | 490 | 495 | 480 | 495 | 18,000 | 495 |
| 2001-06-12 | 479 | 480 | 462 | 480 | 39,000 | 480 |
| 2001-06-11 | 494 | 494 | 485 | 487 | 23,000 | 487 |
| 2001-06-08 | 495 | 500 | 490 | 495 | 74,000 | 495 |
| 2001-06-07 | 500 | 500 | 495 | 500 | 46,000 | 500 |
| 2001-06-06 | 507 | 511 | 500 | 505 | 58,000 | 505 |
| 2001-06-05 | 498 | 520 | 498 | 508 | 183,000 | 508 |
| 2001-06-04 | 487 | 510 | 487 | 495 | 114,000 | 495 |
| 2001-06-01 | 480 | 490 | 470 | 486 | 76,000 | 486 |
| 2001-05-31 | 455 | 479 | 455 | 479 | 114,000 | 479 |
| 2001-05-30 | 456 | 456 | 450 | 450 | 3,000 | 450 |
| 2001-05-29 | 455 | 456 | 455 | 456 | 6,000 | 456 |
| 2001-05-28 | 460 | 460 | 458 | 458 | 19,000 | 458 |
| 2001-05-25 | 455 | 455 | 450 | 455 | 19,000 | 455 |
| 2001-05-24 | 441 | 446 | 441 | 446 | 3,000 | 446 |
| 2001-05-23 | 438 | 438 | 438 | 438 | 5,000 | 438 |
| 2001-05-22 | 450 | 450 | 445 | 450 | 7,000 | 450 |
| 2001-05-21 | 438 | 440 | 438 | 440 | 2,000 | 440 |
| 2001-05-18 | 440 | 440 | 437 | 437 | 6,000 | 437 |
| 2001-05-17 | 440 | 450 | 435 | 440 | 18,000 | 440 |
| 2001-05-16 | 445 | 445 | 440 | 440 | 11,000 | 440 |
| 2001-05-15 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2001-05-14 | 450 | 450 | 445 | 447 | 12,000 | 447 |
| 2001-05-11 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 2001-05-10 | 455 | 455 | 450 | 450 | 8,000 | 450 |
| 2001-05-09 | 458 | 458 | 455 | 458 | 6,000 | 458 |
| 2001-05-08 | 460 | 463 | 460 | 460 | 10,000 | 460 |
| 2001-05-07 | 464 | 465 | 462 | 463 | 8,000 | 463 |
| 2001-05-02 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 2001-05-01 | 463 | 468 | 463 | 468 | 10,000 | 468 |
| 2001-04-27 | 450 | 463 | 450 | 463 | 11,000 | 463 |
| 2001-04-26 | 458 | 460 | 449 | 454 | 35,000 | 454 |
| 2001-04-25 | 450 | 455 | 449 | 455 | 25,000 | 455 |
| 2001-04-24 | 448 | 450 | 441 | 448 | 19,000 | 448 |
| 2001-04-23 | 443 | 448 | 443 | 448 | 2,000 | 448 |
| 2001-04-20 | 449 | 449 | 443 | 443 | 3,000 | 443 |
| 2001-04-19 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2001-04-18 | 428 | 439 | 428 | 433 | 15,000 | 433 |
| 2001-04-17 | 421 | 423 | 421 | 423 | 15,000 | 423 |
| 2001-04-16 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2001-04-13 | 425 | 431 | 421 | 421 | 12,000 | 421 |
| 2001-04-12 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-04-11 | 425 | 431 | 421 | 431 | 8,000 | 431 |
| 2001-04-10 | 435 | 435 | 426 | 426 | 6,000 | 426 |
| 2001-04-09 | 432 | 432 | 426 | 426 | 3,000 | 426 |
| 2001-04-06 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2001-04-05 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2001-04-04 | 413 | 430 | 413 | 430 | 6,000 | 430 |
| 2001-04-03 | 410 | 414 | 400 | 408 | 31,000 | 408 |
| 2001-04-02 | 420 | 421 | 410 | 410 | 23,000 | 410 |
| 2001-03-30 | 431 | 435 | 431 | 431 | 4,000 | 431 |
| 2001-03-29 | 436 | 440 | 430 | 430 | 15,000 | 430 |
| 2001-03-28 | 445 | 450 | 436 | 436 | 16,000 | 436 |
| 2001-03-27 | 453 | 470 | 448 | 470 | 29,000 | 470 |
| 2001-03-26 | 462 | 470 | 450 | 470 | 50,000 | 470 |
| 2001-03-23 | 432 | 437 | 432 | 437 | 11,000 | 437 |
| 2001-03-22 | 423 | 430 | 422 | 430 | 12,000 | 430 |
| 2001-03-21 | 420 | 435 | 419 | 435 | 18,000 | 435 |
| 2001-03-19 | 420 | 420 | 418 | 419 | 7,000 | 419 |
| 2001-03-16 | 414 | 420 | 414 | 420 | 4,000 | 420 |
| 2001-03-15 | 405 | 414 | 405 | 414 | 5,000 | 414 |
| 2001-03-14 | 405 | 415 | 405 | 415 | 4,000 | 415 |
| 2001-03-13 | 412 | 414 | 403 | 403 | 9,000 | 403 |
| 2001-03-12 | 416 | 424 | 415 | 415 | 9,000 | 415 |
| 2001-03-09 | 425 | 425 | 415 | 417 | 24,000 | 417 |
| 2001-03-08 | 418 | 418 | 411 | 411 | 13,000 | 411 |
| 2001-03-07 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2001-03-06 | 401 | 419 | 401 | 419 | 8,000 | 419 |
| 2001-03-05 | 410 | 414 | 402 | 410 | 9,000 | 410 |
| 2001-03-02 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-03-01 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2001-02-28 | 421 | 421 | 417 | 417 | 13,000 | 417 |
| 2001-02-27 | 421 | 425 | 421 | 421 | 16,000 | 421 |
| 2001-02-26 | 430 | 430 | 421 | 421 | 29,000 | 421 |
| 2001-02-23 | 405 | 410 | 405 | 410 | 8,000 | 410 |
| 2001-02-22 | 405 | 405 | 403 | 405 | 11,000 | 405 |
| 2001-02-21 | 402 | 405 | 402 | 405 | 3,000 | 405 |
| 2001-02-20 | 410 | 410 | 400 | 401 | 25,000 | 401 |
| 2001-02-19 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2001-02-16 | 406 | 406 | 405 | 405 | 7,000 | 405 |
| 2001-02-15 | 395 | 406 | 395 | 405 | 6,000 | 405 |
| 2001-02-14 | 410 | 412 | 410 | 412 | 6,000 | 412 |
| 2001-02-13 | 415 | 415 | 411 | 411 | 3,000 | 411 |
| 2001-02-09 | 395 | 396 | 395 | 395 | 4,000 | 395 |
| 2001-02-08 | 396 | 399 | 396 | 399 | 2,000 | 399 |
| 2001-02-07 | 394 | 400 | 394 | 400 | 7,000 | 400 |
| 2001-02-06 | 395 | 396 | 395 | 395 | 8,000 | 395 |
| 2001-02-05 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 2001-02-02 | 412 | 412 | 385 | 385 | 80,000 | 385 |
| 2001-02-01 | 420 | 420 | 413 | 413 | 7,000 | 413 |
| 2001-01-31 | 397 | 410 | 397 | 410 | 20,000 | 410 |
| 2001-01-30 | 399 | 399 | 398 | 398 | 11,000 | 398 |
| 2001-01-29 | 400 | 400 | 397 | 397 | 14,000 | 397 |
| 2001-01-26 | 414 | 414 | 402 | 402 | 15,000 | 402 |
| 2001-01-25 | 400 | 400 | 397 | 400 | 28,000 | 400 |
| 2001-01-24 | 396 | 400 | 396 | 396 | 14,000 | 396 |
| 2001-01-23 | 394 | 399 | 393 | 393 | 16,000 | 393 |
| 2001-01-22 | 400 | 403 | 390 | 390 | 17,000 | 390 |
| 2001-01-19 | 403 | 405 | 400 | 400 | 23,000 | 400 |
| 2001-01-18 | 401 | 405 | 400 | 403 | 19,000 | 403 |
| 2001-01-17 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2001-01-16 | 400 | 408 | 390 | 408 | 9,000 | 408 |
| 2001-01-15 | 390 | 405 | 390 | 405 | 5,000 | 405 |
| 2001-01-12 | 410 | 415 | 405 | 410 | 9,000 | 410 |
| 2001-01-11 | 414 | 415 | 410 | 410 | 16,000 | 410 |
| 2001-01-10 | 410 | 415 | 409 | 415 | 25,000 | 415 |
| 2001-01-09 | 418 | 418 | 410 | 415 | 7,000 | 415 |
| 2001-01-05 | 423 | 423 | 410 | 410 | 19,000 | 410 |
| 2001-01-04 | 423 | 423 | 423 | 423 | 2,000 | 423 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
