5011 ニチレキ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3037337337037069,000370
2004-12-29369374369370130,000370
2004-12-2836937036536940,000369
2004-12-27364370364365125,000365
2004-12-24364372363363107,000363
2004-12-2236336435936499,000364
2004-12-21360362357358121,000358
2004-12-20362362358358117,000358
2004-12-17364364360360103,000360
2004-12-1636536536336310,000363
2004-12-1536736736236554,000365
2004-12-1437037236636639,000366
2004-12-1337637636836862,000368
2004-12-1037137237137144,000371
2004-12-0937237336936946,000369
2004-12-0837437436937120,000371
2004-12-0737137637137537,000375
2004-12-0637037136937124,000371
2004-12-0337337337037055,000370
2004-12-0237437737037028,000370
2004-12-0137537736837052,000370
2004-11-3037938037437469,000374
2004-11-2938338337938043,000380
2004-11-2638939138338429,000384
2004-11-2538039038038657,000386
2004-11-2437838037538045,000380
2004-11-2237638437537564,000375
2004-11-1938138237537642,000376
2004-11-1837638037637828,000378
2004-11-1738238337637654,000376
2004-11-1638438638238229,000382
2004-11-1538438438238332,000383
2004-11-1238338838138346,000383
2004-11-1139339538938950,000389
2004-11-1039539539439515,000395
2004-11-0939739739539717,000397
2004-11-0839839939539931,000399
2004-11-0540040539939941,000399
2004-11-0440540539839853,000398
2004-11-02404404396404102,000404
2004-11-0139740539740539,000405
2004-10-2940040439840068,000400
2004-10-2841041040040745,000407
2004-10-2740540940240927,000409
2004-10-2640641340040198,000401
2004-10-25397411397405133,000405
2004-10-2239239339139142,000391
2004-10-2139139639039024,000390
2004-10-2039839839039221,000392
2004-10-193973983953988,000398
2004-10-183994003983984,000398
2004-10-1540440440040022,000400
2004-10-1440540540440413,000404
2004-10-134074074044068,000406
2004-10-1240840840640712,000407
2004-10-0840640840540817,000408
2004-10-0740640740340625,000406
2004-10-0640540740240642,000406
2004-10-0541341340740813,000408
2004-10-0441441440541225,000412
2004-10-0141241241041224,000412
2004-09-3041442041241958,000419
2004-09-2941041440841457,000414
2004-09-2840341140241144,000411
2004-09-2740940940240560,000405
2004-09-2439740039739947,000399
2004-09-2240040140040115,000401
2004-09-2140340339639613,000396
2004-09-1740240540240322,000403
2004-09-164024044024033,000403
2004-09-1540740740140120,000401
2004-09-1440640740540514,000405
2004-09-1340440539840325,000403
2004-09-1040140439840443,000404
2004-09-0940140340140317,000403
2004-09-0840040039840012,000400
2004-09-074004003974007,000400
2004-09-063964023964027,000402
2004-09-0339839939639710,000397
2004-09-0240340339940213,000402
2004-09-014044044004039,000403
2004-08-3139640439640318,000403
2004-08-304004003953955,000395
2004-08-274014014004004,000400
2004-08-2640340339639619,000396
2004-08-2540440439840236,000402
2004-08-243994013964017,000401
2004-08-2339840439839817,000398
2004-08-2040340340040016,000400
2004-08-1940440440240422,000404
2004-08-1839940239440217,000402
2004-08-1739540439240422,000404
2004-08-1639940038640032,000400
2004-08-1339839939539617,000396
2004-08-1239540339540316,000403
2004-08-1138939938939634,000396
2004-08-103943943903909,000390
2004-08-0939539939539911,000399
2004-08-0639140439140426,000404
2004-08-0540040239140222,000402
2004-08-0439540538540530,000405
2004-08-0340340339339512,000395
2004-08-024074074044045,000404
2004-07-3039440939440954,000409
2004-07-2939639639139415,000394
2004-07-2839439839039526,000395
2004-07-2740040039539514,000395
2004-07-2639840339540260,000402
2004-07-2340340339439839,000398
2004-07-2239539939239927,000399
2004-07-2140040039739715,000397
2004-07-2039039738839726,000397
2004-07-163933933903909,000390
2004-07-153964003963969,000396
2004-07-1439840039539512,000395
2004-07-1340440439739721,000397
2004-07-1241441439539575,000395
2004-07-0939240239240067,000400
2004-07-0840340340140229,000402
2004-07-0740540540140550,000405
2004-07-0640140340140114,000401
2004-07-0540840839940124,000401
2004-07-0240941140941037,000410
2004-07-0141141241041016,000410
2004-06-3041141241041142,000411
2004-06-2941241441041046,000410
2004-06-2841341541041246,000412
2004-06-2541741740941034,000410
2004-06-2441541641541644,000416
2004-06-2341241440841273,000412
2004-06-2240141040141048,000410
2004-06-2139840139839829,000398
2004-06-1839539739539633,000396
2004-06-1739439739439534,000395
2004-06-1639439539439426,000394
2004-06-1539239539139352,000393
2004-06-1438839338839116,000391
2004-06-1138739238738866,000388
2004-06-1038439038238744,000387
2004-06-0938538738538611,000386
2004-06-0838538738438412,000384
2004-06-0737638437638426,000384
2004-06-0437537837337816,000378
2004-06-033833833753757,000375
2004-06-0238438437738217,000382
2004-06-0138038137538018,000380
2004-05-3138538537537523,000375
2004-05-2837438437438424,000384
2004-05-2737537636837432,000374
2004-05-2638538537837831,000378
2004-05-2538438637738439,000384
2004-05-2438038338038328,000383
2004-05-2136837636837319,000373
2004-05-2037837836636730,000367
2004-05-1936937436337320,000373
2004-05-1836336636036037,000360
2004-05-1736737136236361,000363
2004-05-1437138037138037,000380
2004-05-1337537937137138,000371
2004-05-1237338036637050,000370
2004-05-1135737335736344,000363
2004-05-1038638635335845,000358
2004-05-0738538638138620,000386
2004-05-0639439438538525,000385
2004-04-3039539538739459,000394
2004-04-2839539739539537,000395
2004-04-2739640139539550,000395
2004-04-2641241240140156,000401
2004-04-2340741140341152,000411
2004-04-2240841040340435,000404
2004-04-2141541540640640,000406
2004-04-2041041641041656,000416
2004-04-1941641841241477,000414
2004-04-1641341541141334,000413
2004-04-1541841941041272,000412
2004-04-1441241941041074,000410
2004-04-13400409400405100,000405
2004-04-1239739939639759,000397
2004-04-0939639639039141,000391
2004-04-0839239739239626,000396
2004-04-0739539738739063,000390
2004-04-0639339639039633,000396
2004-04-0540240239139544,000395
2004-04-0239739939639833,000398
2004-04-0139239539239522,000395
2004-03-313873933873888,000388
2004-03-3039639939239242,000392
2004-03-2940540539640120,000401
2004-03-2640940940140975,000409
2004-03-25419425418422119,000422
2004-03-2441241941241759,000417
2004-03-2341541541041046,000410
2004-03-2241041541041435,000414
2004-03-1941241340941023,000410
2004-03-1841541641341431,000414
2004-03-1741041240941255,000412
2004-03-1640540840540736,000407
2004-03-1541041040640724,000407
2004-03-1240441040440646,000406
2004-03-1140941040841015,000410
2004-03-1041341441041114,000411
2004-03-094124124084099,000409
2004-03-0840941240641223,000412
2004-03-0540641040540926,000409
2004-03-0440340840340521,000405
2004-03-0340940940640641,000406
2004-03-0240440640340319,000403
2004-03-0139740539740435,000404
2004-02-2739639739639615,000396
2004-02-2639939939539529,000395
2004-02-2539739839639744,000397
2004-02-2439839839039529,000395
2004-02-2339239739239529,000395
2004-02-2039439739139522,000395
2004-02-1938539338538927,000389
2004-02-1838338438238417,000384
2004-02-173783803783807,000380
2004-02-163783823783799,000379
2004-02-1337537937537811,000378
2004-02-1237337337137122,000371
2004-02-103733733723725,000372
2004-02-0937237437037226,000372
2004-02-0637537637337420,000374
2004-02-0537437437237418,000374
2004-02-0437737737437418,000374
2004-02-033743773743747,000374
2004-02-023753753733739,000373
2004-01-3037137737037010,000370
2004-01-2937137336936927,000369
2004-01-2837537637037317,000373
2004-01-2737537537037220,000372
2004-01-2637537837537548,000375
2004-01-2337237737237528,000375
2004-01-2237337437137223,000372
2004-01-2137037537037237,000372
2004-01-2036337136337029,000370
2004-01-193643643623626,000362
2004-01-163623653623649,000364
2004-01-153633633613629,000362
2004-01-1436836836036224,000362
2004-01-1337137136736820,000368
2004-01-0936937136737013,000370
2004-01-0836937036737014,000370
2004-01-0736736836736813,000368
2004-01-0636136936136729,000367
2004-01-053593623583595,000359

分割・併合履歴 : [1991-05-28]1株→1.093株