5011 ニチレキグループ(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
2004-12-30	373	373	370	370	69,000	370
2004-12-29	369	374	369	370	130,000	370
2004-12-28	369	370	365	369	40,000	369
2004-12-27	364	370	364	365	125,000	365
2004-12-24	364	372	363	363	107,000	363
2004-12-22	363	364	359	364	99,000	364
2004-12-21	360	362	357	358	121,000	358
2004-12-20	362	362	358	358	117,000	358
2004-12-17	364	364	360	360	103,000	360
2004-12-16	365	365	363	363	10,000	363
2004-12-15	367	367	362	365	54,000	365
2004-12-14	370	372	366	366	39,000	366
2004-12-13	376	376	368	368	62,000	368
2004-12-10	371	372	371	371	44,000	371
2004-12-09	372	373	369	369	46,000	369
2004-12-08	374	374	369	371	20,000	371
2004-12-07	371	376	371	375	37,000	375
2004-12-06	370	371	369	371	24,000	371
2004-12-03	373	373	370	370	55,000	370
2004-12-02	374	377	370	370	28,000	370
2004-12-01	375	377	368	370	52,000	370
2004-11-30	379	380	374	374	69,000	374
2004-11-29	383	383	379	380	43,000	380
2004-11-26	389	391	383	384	29,000	384
2004-11-25	380	390	380	386	57,000	386
2004-11-24	378	380	375	380	45,000	380
2004-11-22	376	384	375	375	64,000	375
2004-11-19	381	382	375	376	42,000	376
2004-11-18	376	380	376	378	28,000	378
2004-11-17	382	383	376	376	54,000	376
2004-11-16	384	386	382	382	29,000	382
2004-11-15	384	384	382	383	32,000	383
2004-11-12	383	388	381	383	46,000	383
2004-11-11	393	395	389	389	50,000	389
2004-11-10	395	395	394	395	15,000	395
2004-11-09	397	397	395	397	17,000	397
2004-11-08	398	399	395	399	31,000	399
2004-11-05	400	405	399	399	41,000	399
2004-11-04	405	405	398	398	53,000	398
2004-11-02	404	404	396	404	102,000	404
2004-11-01	397	405	397	405	39,000	405
2004-10-29	400	404	398	400	68,000	400
2004-10-28	410	410	400	407	45,000	407
2004-10-27	405	409	402	409	27,000	409
2004-10-26	406	413	400	401	98,000	401
2004-10-25	397	411	397	405	133,000	405
2004-10-22	392	393	391	391	42,000	391
2004-10-21	391	396	390	390	24,000	390
2004-10-20	398	398	390	392	21,000	392
2004-10-19	397	398	395	398	8,000	398
2004-10-18	399	400	398	398	4,000	398
2004-10-15	404	404	400	400	22,000	400
2004-10-14	405	405	404	404	13,000	404
2004-10-13	407	407	404	406	8,000	406
2004-10-12	408	408	406	407	12,000	407
2004-10-08	406	408	405	408	17,000	408
2004-10-07	406	407	403	406	25,000	406
2004-10-06	405	407	402	406	42,000	406
2004-10-05	413	413	407	408	13,000	408
2004-10-04	414	414	405	412	25,000	412
2004-10-01	412	412	410	412	24,000	412
2004-09-30	414	420	412	419	58,000	419
2004-09-29	410	414	408	414	57,000	414
2004-09-28	403	411	402	411	44,000	411
2004-09-27	409	409	402	405	60,000	405
2004-09-24	397	400	397	399	47,000	399
2004-09-22	400	401	400	401	15,000	401
2004-09-21	403	403	396	396	13,000	396
2004-09-17	402	405	402	403	22,000	403
2004-09-16	402	404	402	403	3,000	403
2004-09-15	407	407	401	401	20,000	401
2004-09-14	406	407	405	405	14,000	405
2004-09-13	404	405	398	403	25,000	403
2004-09-10	401	404	398	404	43,000	404
2004-09-09	401	403	401	403	17,000	403
2004-09-08	400	400	398	400	12,000	400
2004-09-07	400	400	397	400	7,000	400
2004-09-06	396	402	396	402	7,000	402
2004-09-03	398	399	396	397	10,000	397
2004-09-02	403	403	399	402	13,000	402
2004-09-01	404	404	400	403	9,000	403
2004-08-31	396	404	396	403	18,000	403
2004-08-30	400	400	395	395	5,000	395
2004-08-27	401	401	400	400	4,000	400
2004-08-26	403	403	396	396	19,000	396
2004-08-25	404	404	398	402	36,000	402
2004-08-24	399	401	396	401	7,000	401
2004-08-23	398	404	398	398	17,000	398
2004-08-20	403	403	400	400	16,000	400
2004-08-19	404	404	402	404	22,000	404
2004-08-18	399	402	394	402	17,000	402
2004-08-17	395	404	392	404	22,000	404
2004-08-16	399	400	386	400	32,000	400
2004-08-13	398	399	395	396	17,000	396
2004-08-12	395	403	395	403	16,000	403
2004-08-11	389	399	389	396	34,000	396
2004-08-10	394	394	390	390	9,000	390
2004-08-09	395	399	395	399	11,000	399
2004-08-06	391	404	391	404	26,000	404
2004-08-05	400	402	391	402	22,000	402
2004-08-04	395	405	385	405	30,000	405
2004-08-03	403	403	393	395	12,000	395
2004-08-02	407	407	404	404	5,000	404
2004-07-30	394	409	394	409	54,000	409
2004-07-29	396	396	391	394	15,000	394
2004-07-28	394	398	390	395	26,000	395
2004-07-27	400	400	395	395	14,000	395
2004-07-26	398	403	395	402	60,000	402
2004-07-23	403	403	394	398	39,000	398
2004-07-22	395	399	392	399	27,000	399
2004-07-21	400	400	397	397	15,000	397
2004-07-20	390	397	388	397	26,000	397
2004-07-16	393	393	390	390	9,000	390
2004-07-15	396	400	396	396	9,000	396
2004-07-14	398	400	395	395	12,000	395
2004-07-13	404	404	397	397	21,000	397
2004-07-12	414	414	395	395	75,000	395
2004-07-09	392	402	392	400	67,000	400
2004-07-08	403	403	401	402	29,000	402
2004-07-07	405	405	401	405	50,000	405
2004-07-06	401	403	401	401	14,000	401
2004-07-05	408	408	399	401	24,000	401
2004-07-02	409	411	409	410	37,000	410
2004-07-01	411	412	410	410	16,000	410
2004-06-30	411	412	410	411	42,000	411
2004-06-29	412	414	410	410	46,000	410
2004-06-28	413	415	410	412	46,000	412
2004-06-25	417	417	409	410	34,000	410
2004-06-24	415	416	415	416	44,000	416
2004-06-23	412	414	408	412	73,000	412
2004-06-22	401	410	401	410	48,000	410
2004-06-21	398	401	398	398	29,000	398
2004-06-18	395	397	395	396	33,000	396
2004-06-17	394	397	394	395	34,000	395
2004-06-16	394	395	394	394	26,000	394
2004-06-15	392	395	391	393	52,000	393
2004-06-14	388	393	388	391	16,000	391
2004-06-11	387	392	387	388	66,000	388
2004-06-10	384	390	382	387	44,000	387
2004-06-09	385	387	385	386	11,000	386
2004-06-08	385	387	384	384	12,000	384
2004-06-07	376	384	376	384	26,000	384
2004-06-04	375	378	373	378	16,000	378
2004-06-03	383	383	375	375	7,000	375
2004-06-02	384	384	377	382	17,000	382
2004-06-01	380	381	375	380	18,000	380
2004-05-31	385	385	375	375	23,000	375
2004-05-28	374	384	374	384	24,000	384
2004-05-27	375	376	368	374	32,000	374
2004-05-26	385	385	378	378	31,000	378
2004-05-25	384	386	377	384	39,000	384
2004-05-24	380	383	380	383	28,000	383
2004-05-21	368	376	368	373	19,000	373
2004-05-20	378	378	366	367	30,000	367
2004-05-19	369	374	363	373	20,000	373
2004-05-18	363	366	360	360	37,000	360
2004-05-17	367	371	362	363	61,000	363
2004-05-14	371	380	371	380	37,000	380
2004-05-13	375	379	371	371	38,000	371
2004-05-12	373	380	366	370	50,000	370
2004-05-11	357	373	357	363	44,000	363
2004-05-10	386	386	353	358	45,000	358
2004-05-07	385	386	381	386	20,000	386
2004-05-06	394	394	385	385	25,000	385
2004-04-30	395	395	387	394	59,000	394
2004-04-28	395	397	395	395	37,000	395
2004-04-27	396	401	395	395	50,000	395
2004-04-26	412	412	401	401	56,000	401
2004-04-23	407	411	403	411	52,000	411
2004-04-22	408	410	403	404	35,000	404
2004-04-21	415	415	406	406	40,000	406
2004-04-20	410	416	410	416	56,000	416
2004-04-19	416	418	412	414	77,000	414
2004-04-16	413	415	411	413	34,000	413
2004-04-15	418	419	410	412	72,000	412
2004-04-14	412	419	410	410	74,000	410
2004-04-13	400	409	400	405	100,000	405
2004-04-12	397	399	396	397	59,000	397
2004-04-09	396	396	390	391	41,000	391
2004-04-08	392	397	392	396	26,000	396
2004-04-07	395	397	387	390	63,000	390
2004-04-06	393	396	390	396	33,000	396
2004-04-05	402	402	391	395	44,000	395
2004-04-02	397	399	396	398	33,000	398
2004-04-01	392	395	392	395	22,000	395
2004-03-31	387	393	387	388	8,000	388
2004-03-30	396	399	392	392	42,000	392
2004-03-29	405	405	396	401	20,000	401
2004-03-26	409	409	401	409	75,000	409
2004-03-25	419	425	418	422	119,000	422
2004-03-24	412	419	412	417	59,000	417
2004-03-23	415	415	410	410	46,000	410
2004-03-22	410	415	410	414	35,000	414
2004-03-19	412	413	409	410	23,000	410
2004-03-18	415	416	413	414	31,000	414
2004-03-17	410	412	409	412	55,000	412
2004-03-16	405	408	405	407	36,000	407
2004-03-15	410	410	406	407	24,000	407
2004-03-12	404	410	404	406	46,000	406
2004-03-11	409	410	408	410	15,000	410
2004-03-10	413	414	410	411	14,000	411
2004-03-09	412	412	408	409	9,000	409
2004-03-08	409	412	406	412	23,000	412
2004-03-05	406	410	405	409	26,000	409
2004-03-04	403	408	403	405	21,000	405
2004-03-03	409	409	406	406	41,000	406
2004-03-02	404	406	403	403	19,000	403
2004-03-01	397	405	397	404	35,000	404
2004-02-27	396	397	396	396	15,000	396
2004-02-26	399	399	395	395	29,000	395
2004-02-25	397	398	396	397	44,000	397
2004-02-24	398	398	390	395	29,000	395
2004-02-23	392	397	392	395	29,000	395
2004-02-20	394	397	391	395	22,000	395
2004-02-19	385	393	385	389	27,000	389
2004-02-18	383	384	382	384	17,000	384
2004-02-17	378	380	378	380	7,000	380
2004-02-16	378	382	378	379	9,000	379
2004-02-13	375	379	375	378	11,000	378
2004-02-12	373	373	371	371	22,000	371
2004-02-10	373	373	372	372	5,000	372
2004-02-09	372	374	370	372	26,000	372
2004-02-06	375	376	373	374	20,000	374
2004-02-05	374	374	372	374	18,000	374
2004-02-04	377	377	374	374	18,000	374
2004-02-03	374	377	374	374	7,000	374
2004-02-02	375	375	373	373	9,000	373
2004-01-30	371	377	370	370	10,000	370
2004-01-29	371	373	369	369	27,000	369
2004-01-28	375	376	370	373	17,000	373
2004-01-27	375	375	370	372	20,000	372
2004-01-26	375	378	375	375	48,000	375
2004-01-23	372	377	372	375	28,000	375
2004-01-22	373	374	371	372	23,000	372
2004-01-21	370	375	370	372	37,000	372
2004-01-20	363	371	363	370	29,000	370
2004-01-19	364	364	362	362	6,000	362
2004-01-16	362	365	362	364	9,000	364
2004-01-15	363	363	361	362	9,000	362
2004-01-14	368	368	360	362	24,000	362
2004-01-13	371	371	367	368	20,000	368
2004-01-09	369	371	367	370	13,000	370
2004-01-08	369	370	367	370	14,000	370
2004-01-07	367	368	367	368	13,000	368
2004-01-06	361	369	361	367	29,000	367
2004-01-05	359	362	358	359	5,000	359

分割・併合履歴： [1991-05-28]1株→1.093株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30