5011 ニチレキグループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 433 | 434 | 429 | 429 | 53,000 | 429 |
| 2005-12-29 | 428 | 434 | 427 | 428 | 125,000 | 428 |
| 2005-12-28 | 421 | 425 | 420 | 422 | 34,000 | 422 |
| 2005-12-27 | 422 | 424 | 417 | 419 | 72,000 | 419 |
| 2005-12-26 | 425 | 425 | 423 | 423 | 84,000 | 423 |
| 2005-12-22 | 424 | 425 | 421 | 423 | 63,000 | 423 |
| 2005-12-21 | 422 | 430 | 421 | 423 | 64,000 | 423 |
| 2005-12-20 | 419 | 422 | 418 | 420 | 42,000 | 420 |
| 2005-12-19 | 416 | 422 | 412 | 417 | 75,000 | 417 |
| 2005-12-16 | 415 | 422 | 414 | 417 | 75,000 | 417 |
| 2005-12-15 | 421 | 422 | 415 | 415 | 60,000 | 415 |
| 2005-12-14 | 427 | 428 | 423 | 423 | 60,000 | 423 |
| 2005-12-13 | 430 | 436 | 428 | 428 | 140,000 | 428 |
| 2005-12-12 | 423 | 426 | 417 | 426 | 142,000 | 426 |
| 2005-12-09 | 416 | 420 | 413 | 414 | 108,000 | 414 |
| 2005-12-08 | 418 | 418 | 414 | 415 | 77,000 | 415 |
| 2005-12-07 | 421 | 424 | 418 | 418 | 108,000 | 418 |
| 2005-12-06 | 423 | 425 | 421 | 421 | 62,000 | 421 |
| 2005-12-05 | 421 | 425 | 417 | 423 | 76,000 | 423 |
| 2005-12-02 | 412 | 417 | 409 | 416 | 79,000 | 416 |
| 2005-12-01 | 410 | 411 | 406 | 410 | 43,000 | 410 |
| 2005-11-30 | 406 | 409 | 404 | 409 | 50,000 | 409 |
| 2005-11-29 | 405 | 409 | 405 | 405 | 62,000 | 405 |
| 2005-11-28 | 410 | 410 | 405 | 405 | 63,000 | 405 |
| 2005-11-25 | 407 | 410 | 402 | 410 | 47,000 | 410 |
| 2005-11-24 | 413 | 413 | 406 | 407 | 52,000 | 407 |
| 2005-11-22 | 411 | 413 | 408 | 412 | 70,000 | 412 |
| 2005-11-21 | 413 | 415 | 411 | 413 | 79,000 | 413 |
| 2005-11-18 | 412 | 415 | 411 | 411 | 52,000 | 411 |
| 2005-11-17 | 409 | 412 | 408 | 411 | 52,000 | 411 |
| 2005-11-16 | 407 | 409 | 404 | 409 | 44,000 | 409 |
| 2005-11-15 | 410 | 411 | 405 | 409 | 46,000 | 409 |
| 2005-11-14 | 416 | 416 | 411 | 413 | 42,000 | 413 |
| 2005-11-11 | 414 | 417 | 410 | 414 | 65,000 | 414 |
| 2005-11-10 | 425 | 425 | 410 | 414 | 126,000 | 414 |
| 2005-11-09 | 411 | 428 | 411 | 422 | 237,000 | 422 |
| 2005-11-08 | 403 | 409 | 402 | 409 | 146,000 | 409 |
| 2005-11-07 | 403 | 404 | 397 | 399 | 65,000 | 399 |
| 2005-11-04 | 403 | 406 | 401 | 402 | 44,000 | 402 |
| 2005-11-02 | 406 | 406 | 400 | 401 | 50,000 | 401 |
| 2005-11-01 | 401 | 405 | 399 | 401 | 40,000 | 401 |
| 2005-10-31 | 396 | 405 | 396 | 403 | 68,000 | 403 |
| 2005-10-28 | 396 | 397 | 392 | 392 | 80,000 | 392 |
| 2005-10-27 | 395 | 396 | 392 | 396 | 37,000 | 396 |
| 2005-10-26 | 396 | 397 | 393 | 394 | 40,000 | 394 |
| 2005-10-25 | 396 | 396 | 391 | 395 | 39,000 | 395 |
| 2005-10-24 | 392 | 395 | 392 | 395 | 25,000 | 395 |
| 2005-10-21 | 391 | 395 | 390 | 392 | 53,000 | 392 |
| 2005-10-20 | 398 | 398 | 391 | 394 | 51,000 | 394 |
| 2005-10-19 | 396 | 397 | 391 | 397 | 45,000 | 397 |
| 2005-10-18 | 392 | 398 | 391 | 395 | 56,000 | 395 |
| 2005-10-17 | 392 | 397 | 391 | 395 | 55,000 | 395 |
| 2005-10-14 | 395 | 395 | 391 | 392 | 36,000 | 392 |
| 2005-10-13 | 395 | 397 | 392 | 395 | 42,000 | 395 |
| 2005-10-12 | 394 | 400 | 394 | 395 | 66,000 | 395 |
| 2005-10-11 | 393 | 393 | 391 | 391 | 34,000 | 391 |
| 2005-10-07 | 394 | 396 | 392 | 392 | 57,000 | 392 |
| 2005-10-06 | 395 | 398 | 395 | 396 | 29,000 | 396 |
| 2005-10-05 | 400 | 401 | 396 | 397 | 78,000 | 397 |
| 2005-10-04 | 398 | 401 | 395 | 401 | 57,000 | 401 |
| 2005-10-03 | 397 | 403 | 394 | 395 | 57,000 | 395 |
| 2005-09-30 | 405 | 408 | 402 | 402 | 131,000 | 402 |
| 2005-09-29 | 402 | 404 | 400 | 403 | 67,000 | 403 |
| 2005-09-28 | 401 | 405 | 400 | 404 | 52,000 | 404 |
| 2005-09-27 | 407 | 409 | 401 | 402 | 69,000 | 402 |
| 2005-09-26 | 403 | 407 | 399 | 407 | 128,000 | 407 |
| 2005-09-22 | 397 | 399 | 394 | 398 | 80,000 | 398 |
| 2005-09-21 | 395 | 400 | 393 | 398 | 157,000 | 398 |
| 2005-09-20 | 393 | 395 | 391 | 393 | 76,000 | 393 |
| 2005-09-16 | 389 | 390 | 388 | 388 | 67,000 | 388 |
| 2005-09-15 | 388 | 389 | 388 | 388 | 46,000 | 388 |
| 2005-09-14 | 388 | 388 | 386 | 388 | 51,000 | 388 |
| 2005-09-13 | 390 | 390 | 388 | 388 | 63,000 | 388 |
| 2005-09-12 | 390 | 390 | 386 | 388 | 45,000 | 388 |
| 2005-09-09 | 387 | 388 | 383 | 388 | 103,000 | 388 |
| 2005-09-08 | 387 | 388 | 383 | 383 | 56,000 | 383 |
| 2005-09-07 | 387 | 388 | 385 | 387 | 75,000 | 387 |
| 2005-09-06 | 392 | 392 | 387 | 387 | 75,000 | 387 |
| 2005-09-05 | 393 | 393 | 388 | 389 | 81,000 | 389 |
| 2005-09-02 | 395 | 395 | 390 | 391 | 68,000 | 391 |
| 2005-09-01 | 397 | 397 | 393 | 394 | 98,000 | 394 |
| 2005-08-31 | 397 | 401 | 394 | 395 | 302,000 | 395 |
| 2005-08-30 | 391 | 397 | 390 | 391 | 230,000 | 391 |
| 2005-08-29 | 384 | 388 | 383 | 387 | 104,000 | 387 |
| 2005-08-26 | 383 | 383 | 382 | 382 | 80,000 | 382 |
| 2005-08-25 | 381 | 382 | 381 | 382 | 100,000 | 382 |
| 2005-08-24 | 381 | 382 | 380 | 381 | 55,000 | 381 |
| 2005-08-23 | 382 | 382 | 381 | 382 | 90,000 | 382 |
| 2005-08-22 | 383 | 383 | 380 | 382 | 123,000 | 382 |
| 2005-08-19 | 383 | 383 | 380 | 382 | 126,000 | 382 |
| 2005-08-18 | 382 | 383 | 381 | 382 | 103,000 | 382 |
| 2005-08-17 | 384 | 385 | 381 | 381 | 254,000 | 381 |
| 2005-08-16 | 385 | 385 | 381 | 382 | 264,000 | 382 |
| 2005-08-15 | 383 | 388 | 382 | 385 | 85,000 | 385 |
| 2005-08-12 | 390 | 391 | 381 | 382 | 116,000 | 382 |
| 2005-08-11 | 390 | 390 | 388 | 389 | 58,000 | 389 |
| 2005-08-10 | 389 | 390 | 388 | 388 | 47,000 | 388 |
| 2005-08-09 | 387 | 387 | 384 | 387 | 43,000 | 387 |
| 2005-08-08 | 389 | 389 | 382 | 386 | 29,000 | 386 |
| 2005-08-05 | 393 | 394 | 388 | 389 | 31,000 | 389 |
| 2005-08-04 | 401 | 401 | 387 | 389 | 72,000 | 389 |
| 2005-08-03 | 404 | 404 | 400 | 400 | 36,000 | 400 |
| 2005-08-02 | 404 | 405 | 404 | 405 | 13,000 | 405 |
| 2005-08-01 | 405 | 406 | 401 | 405 | 22,000 | 405 |
| 2005-07-29 | 407 | 407 | 400 | 404 | 46,000 | 404 |
| 2005-07-28 | 407 | 407 | 404 | 407 | 33,000 | 407 |
| 2005-07-27 | 408 | 408 | 406 | 406 | 14,000 | 406 |
| 2005-07-26 | 409 | 409 | 406 | 408 | 19,000 | 408 |
| 2005-07-25 | 404 | 408 | 403 | 408 | 27,000 | 408 |
| 2005-07-22 | 409 | 409 | 406 | 407 | 26,000 | 407 |
| 2005-07-21 | 410 | 410 | 407 | 407 | 12,000 | 407 |
| 2005-07-20 | 409 | 409 | 409 | 409 | 6,000 | 409 |
| 2005-07-19 | 405 | 408 | 404 | 405 | 20,000 | 405 |
| 2005-07-15 | 409 | 410 | 402 | 405 | 34,000 | 405 |
| 2005-07-14 | 412 | 412 | 409 | 409 | 31,000 | 409 |
| 2005-07-13 | 415 | 415 | 411 | 412 | 26,000 | 412 |
| 2005-07-12 | 416 | 416 | 414 | 414 | 28,000 | 414 |
| 2005-07-11 | 417 | 417 | 415 | 416 | 62,000 | 416 |
| 2005-07-08 | 414 | 415 | 414 | 414 | 26,000 | 414 |
| 2005-07-07 | 415 | 417 | 412 | 415 | 103,000 | 415 |
| 2005-07-06 | 414 | 415 | 412 | 413 | 20,000 | 413 |
| 2005-07-05 | 413 | 415 | 412 | 415 | 18,000 | 415 |
| 2005-07-04 | 418 | 418 | 412 | 413 | 26,000 | 413 |
| 2005-07-01 | 415 | 418 | 412 | 417 | 43,000 | 417 |
| 2005-06-30 | 415 | 415 | 413 | 413 | 11,000 | 413 |
| 2005-06-29 | 409 | 414 | 409 | 414 | 24,000 | 414 |
| 2005-06-28 | 413 | 413 | 408 | 408 | 19,000 | 408 |
| 2005-06-27 | 414 | 417 | 411 | 411 | 66,000 | 411 |
| 2005-06-24 | 406 | 410 | 405 | 410 | 42,000 | 410 |
| 2005-06-23 | 405 | 408 | 404 | 408 | 24,000 | 408 |
| 2005-06-22 | 402 | 404 | 402 | 404 | 21,000 | 404 |
| 2005-06-21 | 404 | 404 | 401 | 401 | 32,000 | 401 |
| 2005-06-20 | 405 | 405 | 400 | 400 | 27,000 | 400 |
| 2005-06-17 | 404 | 411 | 402 | 405 | 57,000 | 405 |
| 2005-06-16 | 405 | 407 | 402 | 405 | 14,000 | 405 |
| 2005-06-15 | 412 | 414 | 404 | 408 | 37,000 | 408 |
| 2005-06-14 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 2005-06-13 | 413 | 413 | 410 | 410 | 7,000 | 410 |
| 2005-06-10 | 414 | 414 | 409 | 413 | 29,000 | 413 |
| 2005-06-09 | 413 | 413 | 404 | 412 | 35,000 | 412 |
| 2005-06-08 | 405 | 413 | 405 | 413 | 21,000 | 413 |
| 2005-06-07 | 415 | 415 | 408 | 410 | 28,000 | 410 |
| 2005-06-06 | 415 | 415 | 411 | 413 | 11,000 | 413 |
| 2005-06-03 | 415 | 415 | 410 | 411 | 13,000 | 411 |
| 2005-06-02 | 418 | 418 | 415 | 416 | 12,000 | 416 |
| 2005-06-01 | 415 | 418 | 415 | 418 | 10,000 | 418 |
| 2005-05-31 | 412 | 416 | 412 | 416 | 11,000 | 416 |
| 2005-05-30 | 405 | 423 | 405 | 415 | 49,000 | 415 |
| 2005-05-27 | 411 | 416 | 410 | 410 | 15,000 | 410 |
| 2005-05-26 | 438 | 438 | 410 | 410 | 51,000 | 410 |
| 2005-05-25 | 443 | 443 | 438 | 438 | 18,000 | 438 |
| 2005-05-24 | 440 | 445 | 440 | 442 | 61,000 | 442 |
| 2005-05-23 | 439 | 444 | 430 | 444 | 102,000 | 444 |
| 2005-05-20 | 446 | 447 | 440 | 442 | 48,000 | 442 |
| 2005-05-19 | 443 | 445 | 440 | 445 | 50,000 | 445 |
| 2005-05-18 | 439 | 440 | 438 | 439 | 11,000 | 439 |
| 2005-05-17 | 438 | 443 | 435 | 439 | 58,000 | 439 |
| 2005-05-16 | 444 | 444 | 436 | 437 | 29,000 | 437 |
| 2005-05-13 | 444 | 446 | 443 | 444 | 63,000 | 444 |
| 2005-05-12 | 444 | 444 | 439 | 440 | 36,000 | 440 |
| 2005-05-11 | 438 | 444 | 438 | 442 | 32,000 | 442 |
| 2005-05-10 | 440 | 440 | 430 | 436 | 92,000 | 436 |
| 2005-05-09 | 444 | 444 | 439 | 440 | 56,000 | 440 |
| 2005-05-06 | 442 | 445 | 441 | 444 | 26,000 | 444 |
| 2005-05-02 | 443 | 450 | 442 | 442 | 25,000 | 442 |
| 2005-04-28 | 443 | 444 | 440 | 441 | 57,000 | 441 |
| 2005-04-27 | 442 | 445 | 441 | 442 | 35,000 | 442 |
| 2005-04-26 | 446 | 446 | 438 | 439 | 82,000 | 439 |
| 2005-04-25 | 446 | 447 | 444 | 445 | 39,000 | 445 |
| 2005-04-22 | 444 | 448 | 442 | 443 | 56,000 | 443 |
| 2005-04-21 | 428 | 444 | 428 | 439 | 167,000 | 439 |
| 2005-04-20 | 445 | 449 | 439 | 440 | 69,000 | 440 |
| 2005-04-19 | 430 | 442 | 430 | 442 | 53,000 | 442 |
| 2005-04-18 | 439 | 439 | 425 | 430 | 182,000 | 430 |
| 2005-04-15 | 432 | 443 | 432 | 441 | 66,000 | 441 |
| 2005-04-14 | 429 | 438 | 423 | 434 | 45,000 | 434 |
| 2005-04-13 | 438 | 442 | 436 | 436 | 33,000 | 436 |
| 2005-04-12 | 439 | 443 | 436 | 438 | 37,000 | 438 |
| 2005-04-11 | 441 | 444 | 441 | 444 | 17,000 | 444 |
| 2005-04-08 | 445 | 445 | 441 | 444 | 22,000 | 444 |
| 2005-04-07 | 448 | 449 | 440 | 445 | 32,000 | 445 |
| 2005-04-06 | 448 | 451 | 447 | 448 | 39,000 | 448 |
| 2005-04-05 | 449 | 450 | 441 | 447 | 59,000 | 447 |
| 2005-04-04 | 428 | 450 | 428 | 450 | 33,000 | 450 |
| 2005-04-01 | 439 | 444 | 439 | 443 | 24,000 | 443 |
| 2005-03-31 | 435 | 444 | 430 | 444 | 44,000 | 444 |
| 2005-03-30 | 441 | 441 | 428 | 433 | 46,000 | 433 |
| 2005-03-29 | 443 | 443 | 431 | 435 | 31,000 | 435 |
| 2005-03-28 | 447 | 447 | 431 | 443 | 61,000 | 443 |
| 2005-03-25 | 461 | 461 | 450 | 452 | 137,000 | 452 |
| 2005-03-24 | 470 | 471 | 460 | 464 | 84,000 | 464 |
| 2005-03-23 | 474 | 474 | 463 | 466 | 56,000 | 466 |
| 2005-03-22 | 463 | 474 | 462 | 470 | 107,000 | 470 |
| 2005-03-18 | 450 | 469 | 450 | 462 | 130,000 | 462 |
| 2005-03-17 | 452 | 452 | 447 | 448 | 56,000 | 448 |
| 2005-03-16 | 450 | 453 | 449 | 449 | 52,000 | 449 |
| 2005-03-15 | 453 | 453 | 448 | 449 | 34,000 | 449 |
| 2005-03-14 | 445 | 453 | 441 | 449 | 116,000 | 449 |
| 2005-03-11 | 453 | 456 | 449 | 449 | 105,000 | 449 |
| 2005-03-10 | 452 | 460 | 452 | 453 | 36,000 | 453 |
| 2005-03-09 | 454 | 460 | 451 | 451 | 88,000 | 451 |
| 2005-03-08 | 460 | 462 | 451 | 456 | 50,000 | 456 |
| 2005-03-07 | 455 | 463 | 450 | 463 | 96,000 | 463 |
| 2005-03-04 | 450 | 455 | 445 | 455 | 110,000 | 455 |
| 2005-03-03 | 450 | 458 | 435 | 450 | 114,000 | 450 |
| 2005-03-02 | 445 | 455 | 444 | 448 | 164,000 | 448 |
| 2005-03-01 | 438 | 444 | 435 | 443 | 58,000 | 443 |
| 2005-02-28 | 439 | 441 | 436 | 441 | 76,000 | 441 |
| 2005-02-25 | 432 | 439 | 432 | 436 | 83,000 | 436 |
| 2005-02-24 | 432 | 435 | 428 | 432 | 80,000 | 432 |
| 2005-02-23 | 429 | 430 | 424 | 429 | 91,000 | 429 |
| 2005-02-22 | 430 | 430 | 424 | 426 | 59,000 | 426 |
| 2005-02-21 | 423 | 433 | 422 | 432 | 53,000 | 432 |
| 2005-02-18 | 426 | 428 | 423 | 426 | 28,000 | 426 |
| 2005-02-17 | 423 | 428 | 423 | 426 | 38,000 | 426 |
| 2005-02-16 | 437 | 439 | 421 | 421 | 54,000 | 421 |
| 2005-02-15 | 430 | 439 | 429 | 434 | 57,000 | 434 |
| 2005-02-14 | 453 | 453 | 429 | 429 | 120,000 | 429 |
| 2005-02-10 | 430 | 445 | 429 | 443 | 190,000 | 443 |
| 2005-02-09 | 425 | 438 | 422 | 434 | 139,000 | 434 |
| 2005-02-08 | 425 | 426 | 421 | 421 | 45,000 | 421 |
| 2005-02-07 | 418 | 426 | 416 | 426 | 106,000 | 426 |
| 2005-02-04 | 420 | 421 | 416 | 418 | 69,000 | 418 |
| 2005-02-03 | 422 | 422 | 418 | 422 | 28,000 | 422 |
| 2005-02-02 | 421 | 422 | 418 | 421 | 21,000 | 421 |
| 2005-02-01 | 416 | 423 | 416 | 419 | 32,000 | 419 |
| 2005-01-31 | 421 | 423 | 416 | 420 | 63,000 | 420 |
| 2005-01-28 | 418 | 424 | 418 | 420 | 39,000 | 420 |
| 2005-01-27 | 421 | 422 | 418 | 420 | 35,000 | 420 |
| 2005-01-26 | 423 | 425 | 418 | 421 | 42,000 | 421 |
| 2005-01-25 | 428 | 428 | 418 | 419 | 42,000 | 419 |
| 2005-01-24 | 417 | 430 | 417 | 428 | 97,000 | 428 |
| 2005-01-21 | 429 | 434 | 422 | 422 | 129,000 | 422 |
| 2005-01-20 | 411 | 429 | 410 | 429 | 125,000 | 429 |
| 2005-01-19 | 421 | 421 | 415 | 416 | 47,000 | 416 |
| 2005-01-18 | 423 | 423 | 420 | 422 | 107,000 | 422 |
| 2005-01-17 | 424 | 428 | 418 | 422 | 149,000 | 422 |
| 2005-01-14 | 411 | 434 | 407 | 432 | 441,000 | 432 |
| 2005-01-13 | 413 | 417 | 405 | 409 | 92,000 | 409 |
| 2005-01-12 | 410 | 418 | 401 | 414 | 227,000 | 414 |
| 2005-01-11 | 403 | 410 | 399 | 409 | 194,000 | 409 |
| 2005-01-07 | 402 | 409 | 395 | 403 | 298,000 | 403 |
| 2005-01-06 | 375 | 403 | 375 | 400 | 414,000 | 400 |
| 2005-01-05 | 373 | 376 | 371 | 374 | 98,000 | 374 |
| 2005-01-04 | 373 | 373 | 371 | 371 | 70,000 | 371 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
