5011 ニチレキグループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 358 | 359 | 358 | 358 | 11,000 | 358 |
| 2003-12-29 | 354 | 357 | 353 | 357 | 10,000 | 357 |
| 2003-12-26 | 358 | 358 | 351 | 353 | 23,000 | 353 |
| 2003-12-25 | 352 | 357 | 352 | 357 | 34,000 | 357 |
| 2003-12-24 | 349 | 354 | 347 | 351 | 35,000 | 351 |
| 2003-12-22 | 348 | 350 | 348 | 348 | 12,000 | 348 |
| 2003-12-19 | 349 | 350 | 349 | 350 | 20,000 | 350 |
| 2003-12-18 | 349 | 350 | 346 | 350 | 17,000 | 350 |
| 2003-12-17 | 355 | 355 | 346 | 348 | 14,000 | 348 |
| 2003-12-16 | 357 | 357 | 350 | 350 | 37,000 | 350 |
| 2003-12-15 | 357 | 362 | 357 | 359 | 12,000 | 359 |
| 2003-12-12 | 369 | 369 | 362 | 362 | 41,000 | 362 |
| 2003-12-11 | 370 | 370 | 366 | 367 | 49,000 | 367 |
| 2003-12-10 | 361 | 361 | 359 | 360 | 10,000 | 360 |
| 2003-12-09 | 356 | 362 | 356 | 362 | 10,000 | 362 |
| 2003-12-08 | 356 | 358 | 355 | 356 | 30,000 | 356 |
| 2003-12-05 | 356 | 358 | 356 | 357 | 14,000 | 357 |
| 2003-12-04 | 357 | 360 | 356 | 356 | 25,000 | 356 |
| 2003-12-03 | 360 | 361 | 356 | 360 | 34,000 | 360 |
| 2003-12-02 | 364 | 365 | 363 | 365 | 17,000 | 365 |
| 2003-12-01 | 363 | 365 | 363 | 363 | 14,000 | 363 |
| 2003-11-28 | 365 | 370 | 364 | 364 | 12,000 | 364 |
| 2003-11-27 | 376 | 376 | 368 | 369 | 14,000 | 369 |
| 2003-11-26 | 380 | 380 | 377 | 377 | 19,000 | 377 |
| 2003-11-25 | 381 | 381 | 374 | 379 | 27,000 | 379 |
| 2003-11-21 | 362 | 369 | 361 | 369 | 10,000 | 369 |
| 2003-11-20 | 360 | 360 | 355 | 360 | 21,000 | 360 |
| 2003-11-19 | 361 | 370 | 361 | 369 | 12,000 | 369 |
| 2003-11-18 | 360 | 361 | 360 | 361 | 19,000 | 361 |
| 2003-11-17 | 352 | 360 | 351 | 360 | 27,000 | 360 |
| 2003-11-14 | 358 | 363 | 358 | 360 | 13,000 | 360 |
| 2003-11-13 | 354 | 358 | 354 | 356 | 8,000 | 356 |
| 2003-11-12 | 355 | 355 | 351 | 352 | 27,000 | 352 |
| 2003-11-11 | 361 | 363 | 355 | 355 | 34,000 | 355 |
| 2003-11-10 | 359 | 363 | 359 | 361 | 20,000 | 361 |
| 2003-11-07 | 367 | 369 | 351 | 351 | 31,000 | 351 |
| 2003-11-06 | 366 | 370 | 366 | 367 | 17,000 | 367 |
| 2003-11-05 | 370 | 370 | 363 | 370 | 17,000 | 370 |
| 2003-11-04 | 370 | 371 | 365 | 370 | 28,000 | 370 |
| 2003-10-31 | 366 | 366 | 363 | 363 | 26,000 | 363 |
| 2003-10-30 | 369 | 370 | 369 | 370 | 10,000 | 370 |
| 2003-10-29 | 367 | 374 | 366 | 367 | 8,000 | 367 |
| 2003-10-28 | 366 | 368 | 365 | 366 | 8,000 | 366 |
| 2003-10-27 | 374 | 374 | 365 | 365 | 42,000 | 365 |
| 2003-10-24 | 367 | 369 | 366 | 369 | 22,000 | 369 |
| 2003-10-23 | 379 | 379 | 364 | 364 | 38,000 | 364 |
| 2003-10-22 | 379 | 379 | 378 | 378 | 8,000 | 378 |
| 2003-10-21 | 377 | 380 | 377 | 378 | 11,000 | 378 |
| 2003-10-20 | 380 | 380 | 377 | 377 | 22,000 | 377 |
| 2003-10-17 | 380 | 382 | 377 | 380 | 34,000 | 380 |
| 2003-10-16 | 382 | 384 | 381 | 381 | 18,000 | 381 |
| 2003-10-15 | 385 | 385 | 382 | 383 | 17,000 | 383 |
| 2003-10-14 | 385 | 387 | 383 | 386 | 12,000 | 386 |
| 2003-10-10 | 382 | 386 | 382 | 385 | 21,000 | 385 |
| 2003-10-09 | 386 | 387 | 384 | 387 | 17,000 | 387 |
| 2003-10-08 | 397 | 397 | 385 | 385 | 12,000 | 385 |
| 2003-10-07 | 396 | 397 | 395 | 396 | 9,000 | 396 |
| 2003-10-06 | 396 | 397 | 395 | 395 | 9,000 | 395 |
| 2003-10-03 | 396 | 400 | 393 | 396 | 12,000 | 396 |
| 2003-10-02 | 391 | 396 | 391 | 396 | 10,000 | 396 |
| 2003-10-01 | 383 | 392 | 383 | 387 | 9,000 | 387 |
| 2003-09-30 | 388 | 388 | 381 | 383 | 18,000 | 383 |
| 2003-09-29 | 398 | 398 | 388 | 388 | 12,000 | 388 |
| 2003-09-26 | 399 | 400 | 395 | 400 | 22,000 | 400 |
| 2003-09-25 | 403 | 403 | 397 | 399 | 39,000 | 399 |
| 2003-09-24 | 397 | 402 | 393 | 402 | 52,000 | 402 |
| 2003-09-22 | 393 | 397 | 393 | 394 | 18,000 | 394 |
| 2003-09-19 | 395 | 395 | 390 | 392 | 23,000 | 392 |
| 2003-09-18 | 392 | 394 | 392 | 394 | 19,000 | 394 |
| 2003-09-17 | 393 | 394 | 392 | 393 | 12,000 | 393 |
| 2003-09-16 | 397 | 397 | 392 | 394 | 7,000 | 394 |
| 2003-09-12 | 390 | 397 | 387 | 397 | 59,000 | 397 |
| 2003-09-11 | 394 | 394 | 388 | 389 | 8,000 | 389 |
| 2003-09-10 | 394 | 395 | 391 | 395 | 11,000 | 395 |
| 2003-09-09 | 396 | 398 | 394 | 394 | 9,000 | 394 |
| 2003-09-08 | 396 | 397 | 395 | 397 | 12,000 | 397 |
| 2003-09-05 | 391 | 399 | 391 | 399 | 20,000 | 399 |
| 2003-09-04 | 393 | 393 | 386 | 391 | 21,000 | 391 |
| 2003-09-03 | 390 | 400 | 389 | 392 | 28,000 | 392 |
| 2003-09-02 | 385 | 386 | 385 | 385 | 5,000 | 385 |
| 2003-09-01 | 383 | 385 | 380 | 383 | 13,000 | 383 |
| 2003-08-29 | 375 | 379 | 375 | 379 | 7,000 | 379 |
| 2003-08-28 | 386 | 386 | 380 | 380 | 20,000 | 380 |
| 2003-08-27 | 387 | 390 | 387 | 387 | 7,000 | 387 |
| 2003-08-26 | 397 | 397 | 386 | 386 | 14,000 | 386 |
| 2003-08-25 | 391 | 394 | 390 | 394 | 29,000 | 394 |
| 2003-08-22 | 391 | 393 | 389 | 391 | 14,000 | 391 |
| 2003-08-21 | 383 | 393 | 383 | 393 | 12,000 | 393 |
| 2003-08-20 | 386 | 390 | 386 | 390 | 10,000 | 390 |
| 2003-08-19 | 387 | 387 | 383 | 383 | 11,000 | 383 |
| 2003-08-18 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2003-08-15 | 392 | 392 | 381 | 382 | 16,000 | 382 |
| 2003-08-14 | 377 | 383 | 375 | 383 | 17,000 | 383 |
| 2003-08-13 | 369 | 378 | 369 | 378 | 36,000 | 378 |
| 2003-08-12 | 376 | 376 | 370 | 370 | 6,000 | 370 |
| 2003-08-11 | 372 | 376 | 371 | 376 | 7,000 | 376 |
| 2003-08-08 | 371 | 373 | 369 | 370 | 18,000 | 370 |
| 2003-08-07 | 370 | 372 | 370 | 372 | 6,000 | 372 |
| 2003-08-06 | 386 | 390 | 385 | 385 | 13,000 | 385 |
| 2003-08-05 | 403 | 403 | 389 | 389 | 17,000 | 389 |
| 2003-08-04 | 414 | 414 | 403 | 403 | 10,000 | 403 |
| 2003-08-01 | 419 | 419 | 403 | 403 | 37,000 | 403 |
| 2003-07-31 | 425 | 425 | 418 | 418 | 15,000 | 418 |
| 2003-07-30 | 418 | 425 | 418 | 425 | 27,000 | 425 |
| 2003-07-29 | 420 | 420 | 415 | 418 | 19,000 | 418 |
| 2003-07-28 | 419 | 420 | 417 | 420 | 18,000 | 420 |
| 2003-07-25 | 415 | 415 | 413 | 415 | 32,000 | 415 |
| 2003-07-24 | 406 | 414 | 403 | 414 | 22,000 | 414 |
| 2003-07-23 | 401 | 406 | 401 | 402 | 8,000 | 402 |
| 2003-07-22 | 405 | 406 | 399 | 400 | 9,000 | 400 |
| 2003-07-18 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 2003-07-17 | 413 | 413 | 405 | 407 | 17,000 | 407 |
| 2003-07-16 | 415 | 415 | 408 | 408 | 21,000 | 408 |
| 2003-07-15 | 409 | 415 | 409 | 415 | 21,000 | 415 |
| 2003-07-14 | 410 | 410 | 407 | 409 | 15,000 | 409 |
| 2003-07-11 | 413 | 413 | 407 | 407 | 84,000 | 407 |
| 2003-07-10 | 400 | 400 | 398 | 398 | 13,000 | 398 |
| 2003-07-09 | 397 | 401 | 395 | 400 | 13,000 | 400 |
| 2003-07-08 | 404 | 404 | 400 | 400 | 5,000 | 400 |
| 2003-07-07 | 405 | 405 | 401 | 404 | 29,000 | 404 |
| 2003-07-04 | 393 | 395 | 391 | 395 | 15,000 | 395 |
| 2003-07-03 | 399 | 399 | 390 | 390 | 23,000 | 390 |
| 2003-07-02 | 399 | 399 | 394 | 394 | 21,000 | 394 |
| 2003-07-01 | 390 | 391 | 390 | 390 | 8,000 | 390 |
| 2003-06-30 | 382 | 385 | 377 | 385 | 23,000 | 385 |
| 2003-06-27 | 378 | 387 | 378 | 387 | 26,000 | 387 |
| 2003-06-26 | 380 | 380 | 373 | 373 | 27,000 | 373 |
| 2003-06-25 | 378 | 385 | 376 | 376 | 37,000 | 376 |
| 2003-06-24 | 374 | 378 | 374 | 375 | 20,000 | 375 |
| 2003-06-23 | 367 | 369 | 367 | 369 | 10,000 | 369 |
| 2003-06-20 | 370 | 370 | 367 | 367 | 6,000 | 367 |
| 2003-06-19 | 372 | 375 | 371 | 371 | 10,000 | 371 |
| 2003-06-18 | 376 | 376 | 365 | 370 | 17,000 | 370 |
| 2003-06-17 | 379 | 379 | 375 | 375 | 11,000 | 375 |
| 2003-06-16 | 378 | 380 | 376 | 376 | 8,000 | 376 |
| 2003-06-13 | 375 | 380 | 375 | 378 | 69,000 | 378 |
| 2003-06-12 | 372 | 373 | 371 | 372 | 10,000 | 372 |
| 2003-06-11 | 371 | 371 | 367 | 367 | 9,000 | 367 |
| 2003-06-10 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2003-06-09 | 372 | 372 | 368 | 371 | 10,000 | 371 |
| 2003-06-06 | 370 | 372 | 368 | 372 | 10,000 | 372 |
| 2003-06-05 | 370 | 372 | 370 | 372 | 6,000 | 372 |
| 2003-06-04 | 370 | 374 | 370 | 370 | 5,000 | 370 |
| 2003-06-03 | 367 | 370 | 366 | 370 | 13,000 | 370 |
| 2003-06-02 | 365 | 367 | 365 | 367 | 6,000 | 367 |
| 2003-05-30 | 363 | 363 | 358 | 363 | 25,000 | 363 |
| 2003-05-29 | 367 | 369 | 366 | 366 | 12,000 | 366 |
| 2003-05-28 | 368 | 368 | 365 | 367 | 8,000 | 367 |
| 2003-05-27 | 371 | 371 | 365 | 365 | 12,000 | 365 |
| 2003-05-26 | 374 | 374 | 371 | 374 | 42,000 | 374 |
| 2003-05-23 | 363 | 369 | 363 | 369 | 19,000 | 369 |
| 2003-05-22 | 360 | 364 | 359 | 364 | 23,000 | 364 |
| 2003-05-21 | 360 | 360 | 353 | 356 | 9,000 | 356 |
| 2003-05-19 | 362 | 362 | 355 | 359 | 9,000 | 359 |
| 2003-05-16 | 359 | 364 | 359 | 360 | 6,000 | 360 |
| 2003-05-15 | 357 | 361 | 352 | 358 | 13,000 | 358 |
| 2003-05-14 | 364 | 366 | 361 | 361 | 13,000 | 361 |
| 2003-05-13 | 365 | 365 | 362 | 364 | 12,000 | 364 |
| 2003-05-12 | 360 | 360 | 358 | 358 | 3,000 | 358 |
| 2003-05-09 | 354 | 360 | 354 | 360 | 9,000 | 360 |
| 2003-05-08 | 360 | 365 | 360 | 360 | 8,000 | 360 |
| 2003-05-07 | 352 | 360 | 352 | 359 | 11,000 | 359 |
| 2003-05-06 | 355 | 360 | 355 | 357 | 9,000 | 357 |
| 2003-05-02 | 360 | 361 | 356 | 356 | 8,000 | 356 |
| 2003-05-01 | 363 | 363 | 356 | 361 | 12,000 | 361 |
| 2003-04-30 | 363 | 363 | 362 | 362 | 12,000 | 362 |
| 2003-04-28 | 365 | 366 | 363 | 366 | 24,000 | 366 |
| 2003-04-25 | 361 | 361 | 358 | 360 | 30,000 | 360 |
| 2003-04-24 | 360 | 363 | 357 | 357 | 18,000 | 357 |
| 2003-04-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-22 | 358 | 362 | 358 | 362 | 12,000 | 362 |
| 2003-04-21 | 358 | 361 | 358 | 359 | 10,000 | 359 |
| 2003-04-18 | 357 | 363 | 357 | 358 | 5,000 | 358 |
| 2003-04-17 | 354 | 358 | 354 | 354 | 5,000 | 354 |
| 2003-04-16 | 354 | 354 | 349 | 354 | 8,000 | 354 |
| 2003-04-15 | 350 | 350 | 348 | 350 | 9,000 | 350 |
| 2003-04-14 | 350 | 350 | 345 | 349 | 11,000 | 349 |
| 2003-04-11 | 344 | 345 | 340 | 345 | 12,000 | 345 |
| 2003-04-10 | 344 | 347 | 341 | 344 | 6,000 | 344 |
| 2003-04-09 | 341 | 344 | 338 | 344 | 11,000 | 344 |
| 2003-04-08 | 342 | 347 | 338 | 346 | 17,000 | 346 |
| 2003-04-07 | 347 | 352 | 347 | 352 | 3,000 | 352 |
| 2003-04-04 | 357 | 357 | 352 | 352 | 13,000 | 352 |
| 2003-04-03 | 365 | 365 | 355 | 357 | 10,000 | 357 |
| 2003-04-02 | 357 | 362 | 352 | 352 | 15,000 | 352 |
| 2003-04-01 | 357 | 365 | 357 | 357 | 21,000 | 357 |
| 2003-03-31 | 373 | 373 | 371 | 372 | 11,000 | 372 |
| 2003-03-28 | 373 | 373 | 369 | 373 | 11,000 | 373 |
| 2003-03-27 | 372 | 372 | 370 | 372 | 8,000 | 372 |
| 2003-03-26 | 374 | 374 | 365 | 372 | 38,000 | 372 |
| 2003-03-25 | 383 | 387 | 378 | 382 | 56,000 | 382 |
| 2003-03-24 | 373 | 384 | 373 | 382 | 33,000 | 382 |
| 2003-03-20 | 364 | 369 | 364 | 369 | 9,000 | 369 |
| 2003-03-19 | 361 | 364 | 361 | 364 | 6,000 | 364 |
| 2003-03-18 | 360 | 360 | 360 | 360 | 17,000 | 360 |
| 2003-03-17 | 359 | 360 | 354 | 356 | 13,000 | 356 |
| 2003-03-14 | 360 | 360 | 359 | 360 | 52,000 | 360 |
| 2003-03-13 | 359 | 360 | 358 | 358 | 5,000 | 358 |
| 2003-03-12 | 356 | 360 | 355 | 359 | 8,000 | 359 |
| 2003-03-11 | 362 | 369 | 358 | 366 | 11,000 | 366 |
| 2003-03-10 | 361 | 363 | 351 | 360 | 18,000 | 360 |
| 2003-03-07 | 370 | 379 | 370 | 371 | 23,000 | 371 |
| 2003-03-06 | 370 | 376 | 368 | 374 | 28,000 | 374 |
| 2003-03-05 | 365 | 368 | 365 | 368 | 4,000 | 368 |
| 2003-03-04 | 360 | 365 | 360 | 365 | 11,000 | 365 |
| 2003-03-03 | 359 | 360 | 358 | 360 | 19,000 | 360 |
| 2003-02-28 | 361 | 361 | 358 | 358 | 7,000 | 358 |
| 2003-02-27 | 364 | 365 | 361 | 361 | 13,000 | 361 |
| 2003-02-26 | 366 | 368 | 364 | 364 | 27,000 | 364 |
| 2003-02-25 | 370 | 370 | 365 | 365 | 33,000 | 365 |
| 2003-02-24 | 364 | 368 | 364 | 367 | 15,000 | 367 |
| 2003-02-21 | 364 | 365 | 363 | 364 | 12,000 | 364 |
| 2003-02-20 | 367 | 367 | 364 | 364 | 8,000 | 364 |
| 2003-02-19 | 369 | 369 | 366 | 366 | 5,000 | 366 |
| 2003-02-18 | 368 | 370 | 367 | 369 | 26,000 | 369 |
| 2003-02-17 | 372 | 372 | 368 | 370 | 26,000 | 370 |
| 2003-02-14 | 349 | 354 | 349 | 352 | 35,000 | 352 |
| 2003-02-13 | 350 | 350 | 347 | 348 | 30,000 | 348 |
| 2003-02-12 | 344 | 349 | 344 | 349 | 27,000 | 349 |
| 2003-02-10 | 339 | 343 | 339 | 343 | 15,000 | 343 |
| 2003-02-07 | 343 | 344 | 340 | 340 | 14,000 | 340 |
| 2003-02-06 | 349 | 349 | 338 | 343 | 20,000 | 343 |
| 2003-02-05 | 338 | 340 | 337 | 338 | 37,000 | 338 |
| 2003-02-04 | 340 | 340 | 339 | 339 | 20,000 | 339 |
| 2003-02-03 | 322 | 331 | 322 | 331 | 23,000 | 331 |
| 2003-01-31 | 321 | 327 | 321 | 321 | 22,000 | 321 |
| 2003-01-30 | 329 | 329 | 325 | 325 | 6,000 | 325 |
| 2003-01-29 | 327 | 330 | 324 | 324 | 24,000 | 324 |
| 2003-01-28 | 333 | 333 | 327 | 328 | 25,000 | 328 |
| 2003-01-27 | 331 | 332 | 328 | 332 | 55,000 | 332 |
| 2003-01-24 | 324 | 329 | 324 | 326 | 35,000 | 326 |
| 2003-01-23 | 320 | 327 | 320 | 324 | 40,000 | 324 |
| 2003-01-22 | 326 | 326 | 314 | 317 | 47,000 | 317 |
| 2003-01-21 | 326 | 329 | 317 | 322 | 65,000 | 322 |
| 2003-01-20 | 318 | 329 | 318 | 326 | 41,000 | 326 |
| 2003-01-17 | 318 | 325 | 318 | 321 | 29,000 | 321 |
| 2003-01-16 | 313 | 317 | 312 | 317 | 21,000 | 317 |
| 2003-01-15 | 313 | 314 | 310 | 313 | 55,000 | 313 |
| 2003-01-14 | 307 | 318 | 307 | 315 | 25,000 | 315 |
| 2003-01-10 | 307 | 309 | 303 | 309 | 52,000 | 309 |
| 2003-01-09 | 304 | 308 | 302 | 304 | 40,000 | 304 |
| 2003-01-08 | 311 | 311 | 304 | 304 | 35,000 | 304 |
| 2003-01-07 | 318 | 318 | 309 | 312 | 51,000 | 312 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
