5011 ニチレキグループ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3031031430831323,000313
2002-12-2730030530030532,000305
2002-12-2630130129630047,000300
2002-12-2529829929429642,000296
2002-12-2428729728629359,000293
2002-12-2028228528028594,000285
2002-12-1928429327929281,000292
2002-12-1828828828428564,000285
2002-12-1729029228328863,000288
2002-12-1630030028828816,000288
2002-12-13304304295300114,000300
2002-12-1232032031531830,000318
2002-12-1132332732032273,000322
2002-12-1032332632032031,000320
2002-12-0932933132632613,000326
2002-12-0633934033333312,000333
2002-12-0533934033933910,000339
2002-12-0435035034334313,000343
2002-12-0334134933834918,000349
2002-12-0233734033633720,000337
2002-11-2933734333633625,000336
2002-11-2834034233433621,000336
2002-11-273453453403406,000340
2002-11-2635235234534621,000346
2002-11-2534435534335239,000352
2002-11-2233833833233524,000335
2002-11-2133834733834014,000340
2002-11-2032434932334819,000348
2002-11-1936136131732611,000326
2002-11-183673673593607,000360
2002-11-153683683653677,000367
2002-11-143613663613668,000366
2002-11-133623703623707,000370
2002-11-1235237035236615,000366
2002-11-113523523523523,000352
2002-11-0836236235936210,000362
2002-11-0736836836436414,000364
2002-11-0637037036336819,000368
2002-11-0536336836336823,000368
2002-11-013683683673676,000367
2002-10-313803803753786,000378
2002-10-3037638037138014,000380
2002-10-293753793733738,000373
2002-10-2837938037538020,000380
2002-10-2537337336937136,000371
2002-10-2437837837337714,000377
2002-10-2337438036337814,000378
2002-10-223733733703716,000371
2002-10-2138538838338312,000383
2002-10-183853853823824,000382
2002-10-173833843833847,000384
2002-10-163823823783784,000378
2002-10-153833843823827,000382
2002-10-1137638237238212,000382
2002-10-103653703653703,000370
2002-10-0938138337938022,000380
2002-10-0838038338038317,000383
2002-10-0738038038038022,000380
2002-10-0438538538538512,000385
2002-10-0338638738138516,000385
2002-10-023913913813815,000381
2002-10-013823823823821,000382
2002-09-303873873843867,000386
2002-09-2738538838038718,000387
2002-09-2638038037838020,000380
2002-09-2538138337938034,000380
2002-09-2437438037138019,000380
2002-09-2037537536737417,000374
2002-09-193803803693718,000371
2002-09-183783783783786,000378
2002-09-1737137837037816,000378
2002-09-1338138137137169,000371
2002-09-1236036135636116,000361
2002-09-1135436035436012,000360
2002-09-103513573513559,000355
2002-09-0934435634335422,000354
2002-09-0634634634034520,000345
2002-09-0534835234534522,000345
2002-09-0435535733534348,000343
2002-09-0336436435535822,000358
2002-09-0236036135835917,000359
2002-08-3036837036236214,000362
2002-08-2937237236636721,000367
2002-08-2837837836536831,000368
2002-08-2738638637837811,000378
2002-08-2638038937538951,000389
2002-08-2337537937537720,000377
2002-08-2237337736837623,000376
2002-08-2137537737137126,000371
2002-08-2038238237538118,000381
2002-08-1938138237337317,000373
2002-08-1638038437737710,000377
2002-08-153813843793837,000383
2002-08-1438238237637610,000376
2002-08-133793813753777,000377
2002-08-123863863813818,000381
2002-08-0938739038338318,000383
2002-08-083803803773778,000377
2002-08-073773783753757,000375
2002-08-0637537837537811,000378
2002-08-0537537937537711,000377
2002-08-0238438637137119,000371
2002-08-013743743743741,000374
2002-07-313773773753752,000375
2002-07-303733773733773,000377
2002-07-293843843713729,000372
2002-07-2639839838438423,000384
2002-07-2540440439639830,000398
2002-07-2438840238840240,000402
2002-07-2337938837138826,000388
2002-07-2237038036838020,000380
2002-07-193813813713718,000371
2002-07-183853853853854,000385
2002-07-173703703703706,000370
2002-07-1638738737537613,000376
2002-07-1539139138638816,000388
2002-07-123923923873878,000387
2002-07-11400400388388111,000388
2002-07-1038439038339018,000390
2002-07-0938138136637423,000374
2002-07-0838338538138113,000381
2002-07-0538538538138141,000381
2002-07-043703703653687,000368
2002-07-0336538536538521,000385
2002-07-0236636736536511,000365
2002-07-013653653643654,000365
2002-06-283583653573658,000365
2002-06-273593623593593,000359
2002-06-2636936935735919,000359
2002-06-2536836836336831,000368
2002-06-2436637136536533,000365
2002-06-213593693593697,000369
2002-06-203703703553554,000355
2002-06-1936636635535550,000355
2002-06-1836537535836631,000366
2002-06-1737837837037320,000373
2002-06-1438138137737763,000377
2002-06-133853853813817,000381
2002-06-123813843813825,000382
2002-06-113813903803906,000390
2002-06-103933933853855,000385
2002-06-0738038437538015,000380
2002-06-0639539538738910,000389
2002-06-053983983903908,000390
2002-06-0439939938839016,000390
2002-06-033953983953988,000398
2002-05-3139939939039511,000395
2002-05-3039739738539023,000390
2002-05-2940540839639626,000396
2002-05-2840540840040221,000402
2002-05-2740540640040040,000400
2002-05-2439840039240019,000400
2002-05-2338939738639418,000394
2002-05-2238038738038624,000386
2002-05-2137738037538026,000380
2002-05-2037737737537513,000375
2002-05-173753763743765,000376
2002-05-163743763743747,000374
2002-05-153783783723749,000374
2002-05-143753783743746,000374
2002-05-133803803753757,000375
2002-05-1037638037037531,000375
2002-05-0938038037337319,000373
2002-05-0838038537437421,000374
2002-05-0739039037938023,000380
2002-05-023943943933932,000393
2002-05-013963963963964,000396
2002-04-304004053983988,000398
2002-04-2640940940040023,000400
2002-04-2541041040440629,000406
2002-04-2439641039441028,000410
2002-04-2339439538739127,000391
2002-04-224014024004024,000402
2002-04-1938540338440322,000403
2002-04-183903903883887,000388
2002-04-173963963903909,000390
2002-04-163803803803801,000380
2002-04-153863863783796,000379
2002-04-1238739338639312,000393
2002-04-113853863853866,000386
2002-04-104054053964059,000405
2002-04-094004053983989,000398
2002-04-083994003994008,000400
2002-04-0540040039940012,000400
2002-04-0439840939840023,000400
2002-04-0339040238740233,000402
2002-04-0239039037537522,000375
2002-04-0139039038239021,000390
2002-03-2938938938138111,000381
2002-03-2839139139039013,000390
2002-03-2739039838839119,000391
2002-03-2641541539139652,000396
2002-03-2542742741241767,000417
2002-03-2242342541542250,000422
2002-03-2042842842042045,000420
2002-03-1942042441642458,000424
2002-03-1841341841341626,000416
2002-03-1540441340441033,000410
2002-03-1440740740140520,000405
2002-03-1340040740040239,000402
2002-03-1240140739840062,000400
2002-03-1140340839639660,000396
2002-03-08395402393397107,000397
2002-03-0739540139539533,000395
2002-03-0640340339539540,000395
2002-03-0540340339940343,000403
2002-03-0439940539840336,000403
2002-03-0138239038039035,000390
2002-02-2838039037938274,000382
2002-02-2739039038238831,000388
2002-02-2639039037838035,000380
2002-02-2538939038038028,000380
2002-02-2238038037837922,000379
2002-02-2138038138038024,000380
2002-02-203783803773806,000380
2002-02-1938038037637926,000379
2002-02-1837537937537819,000378
2002-02-1538238237838014,000380
2002-02-1437938637938224,000382
2002-02-1336738236737521,000375
2002-02-1237437436136610,000366
2002-02-0835535935335747,000357
2002-02-0735736035435416,000354
2002-02-063613613613614,000361
2002-02-0536436436036116,000361
2002-02-0437537536436416,000364
2002-02-013713713653667,000366
2002-01-3137437537137123,000371
2002-01-303623753623755,000375
2002-01-2937537536536712,000367
2002-01-2838038037537519,000375
2002-01-2538338337137548,000375
2002-01-2435937035937012,000370
2002-01-2336036235735918,000359
2002-01-2237037036136115,000361
2002-01-213533733533684,000368
2002-01-1835835934535376,000353
2002-01-1736036035535826,000358
2002-01-1637037136636913,000369
2002-01-153723723673725,000372
2002-01-11378378355365121,000365
2002-01-1038538537037163,000371
2002-01-0938938938038055,000380
2002-01-0840740739139120,000391
2002-01-0741241241041011,000410
2002-01-044174174114112,000411

分割・併合履歴 : [1991-05-28]1株→1.093株