5011 ニチレキグループ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 365 | 365 | 361 | 362 | 10,000 | 362 |
| 2006-12-28 | 365 | 365 | 361 | 363 | 16,000 | 363 |
| 2006-12-27 | 364 | 365 | 362 | 363 | 12,000 | 363 |
| 2006-12-26 | 362 | 363 | 360 | 362 | 40,000 | 362 |
| 2006-12-25 | 361 | 364 | 361 | 362 | 53,000 | 362 |
| 2006-12-22 | 360 | 361 | 358 | 361 | 31,000 | 361 |
| 2006-12-21 | 358 | 361 | 355 | 358 | 36,000 | 358 |
| 2006-12-20 | 359 | 360 | 355 | 358 | 29,000 | 358 |
| 2006-12-19 | 355 | 358 | 355 | 356 | 34,000 | 356 |
| 2006-12-18 | 355 | 363 | 353 | 358 | 68,000 | 358 |
| 2006-12-15 | 352 | 353 | 348 | 350 | 31,000 | 350 |
| 2006-12-14 | 354 | 355 | 350 | 352 | 42,000 | 352 |
| 2006-12-13 | 348 | 352 | 347 | 352 | 16,000 | 352 |
| 2006-12-12 | 353 | 354 | 348 | 349 | 31,000 | 349 |
| 2006-12-11 | 355 | 355 | 348 | 348 | 66,000 | 348 |
| 2006-12-08 | 345 | 348 | 344 | 345 | 202,000 | 345 |
| 2006-12-07 | 345 | 346 | 344 | 346 | 36,000 | 346 |
| 2006-12-06 | 349 | 349 | 342 | 346 | 69,000 | 346 |
| 2006-12-05 | 345 | 348 | 340 | 348 | 56,000 | 348 |
| 2006-12-04 | 343 | 350 | 342 | 350 | 36,000 | 350 |
| 2006-12-01 | 344 | 344 | 341 | 342 | 18,000 | 342 |
| 2006-11-30 | 343 | 346 | 339 | 342 | 14,000 | 342 |
| 2006-11-29 | 344 | 344 | 338 | 343 | 26,000 | 343 |
| 2006-11-28 | 342 | 342 | 334 | 336 | 22,000 | 336 |
| 2006-11-27 | 348 | 348 | 342 | 342 | 48,000 | 342 |
| 2006-11-24 | 339 | 339 | 334 | 334 | 28,000 | 334 |
| 2006-11-22 | 334 | 335 | 329 | 334 | 24,000 | 334 |
| 2006-11-21 | 345 | 345 | 324 | 335 | 62,000 | 335 |
| 2006-11-20 | 359 | 359 | 345 | 345 | 68,000 | 345 |
| 2006-11-17 | 357 | 361 | 353 | 358 | 30,000 | 358 |
| 2006-11-16 | 358 | 362 | 358 | 359 | 14,000 | 359 |
| 2006-11-15 | 360 | 362 | 355 | 356 | 24,000 | 356 |
| 2006-11-14 | 365 | 367 | 360 | 362 | 31,000 | 362 |
| 2006-11-13 | 366 | 370 | 364 | 364 | 28,000 | 364 |
| 2006-11-10 | 371 | 371 | 365 | 365 | 24,000 | 365 |
| 2006-11-09 | 372 | 372 | 368 | 368 | 14,000 | 368 |
| 2006-11-08 | 376 | 376 | 372 | 372 | 15,000 | 372 |
| 2006-11-07 | 379 | 380 | 378 | 378 | 27,000 | 378 |
| 2006-11-06 | 378 | 378 | 377 | 378 | 5,000 | 378 |
| 2006-11-02 | 378 | 379 | 377 | 378 | 12,000 | 378 |
| 2006-11-01 | 382 | 382 | 377 | 377 | 12,000 | 377 |
| 2006-10-31 | 379 | 382 | 376 | 379 | 31,000 | 379 |
| 2006-10-30 | 384 | 386 | 381 | 382 | 23,000 | 382 |
| 2006-10-27 | 388 | 388 | 384 | 385 | 26,000 | 385 |
| 2006-10-26 | 391 | 391 | 384 | 389 | 22,000 | 389 |
| 2006-10-25 | 391 | 392 | 386 | 391 | 23,000 | 391 |
| 2006-10-24 | 388 | 390 | 387 | 390 | 40,000 | 390 |
| 2006-10-23 | 378 | 385 | 378 | 383 | 39,000 | 383 |
| 2006-10-20 | 389 | 390 | 384 | 384 | 41,000 | 384 |
| 2006-10-19 | 384 | 386 | 381 | 386 | 16,000 | 386 |
| 2006-10-18 | 378 | 381 | 377 | 381 | 8,000 | 381 |
| 2006-10-17 | 381 | 381 | 379 | 380 | 12,000 | 380 |
| 2006-10-16 | 378 | 383 | 377 | 383 | 14,000 | 383 |
| 2006-10-13 | 383 | 384 | 378 | 380 | 35,000 | 380 |
| 2006-10-12 | 384 | 384 | 374 | 384 | 17,000 | 384 |
| 2006-10-11 | 388 | 393 | 381 | 385 | 22,000 | 385 |
| 2006-10-10 | 384 | 390 | 383 | 390 | 11,000 | 390 |
| 2006-10-06 | 385 | 388 | 383 | 385 | 25,000 | 385 |
| 2006-10-05 | 397 | 397 | 385 | 388 | 40,000 | 388 |
| 2006-10-04 | 387 | 393 | 387 | 388 | 39,000 | 388 |
| 2006-10-03 | 386 | 386 | 380 | 383 | 11,000 | 383 |
| 2006-10-02 | 389 | 389 | 387 | 388 | 9,000 | 388 |
| 2006-09-29 | 387 | 387 | 386 | 387 | 5,000 | 387 |
| 2006-09-28 | 383 | 385 | 383 | 385 | 8,000 | 385 |
| 2006-09-27 | 382 | 388 | 382 | 384 | 12,000 | 384 |
| 2006-09-26 | 393 | 393 | 384 | 384 | 19,000 | 384 |
| 2006-09-25 | 376 | 378 | 370 | 378 | 37,000 | 378 |
| 2006-09-22 | 382 | 382 | 379 | 380 | 13,000 | 380 |
| 2006-09-21 | 382 | 385 | 380 | 382 | 19,000 | 382 |
| 2006-09-20 | 384 | 386 | 380 | 382 | 36,000 | 382 |
| 2006-09-19 | 387 | 388 | 387 | 387 | 5,000 | 387 |
| 2006-09-15 | 384 | 386 | 384 | 386 | 12,000 | 386 |
| 2006-09-14 | 385 | 386 | 385 | 386 | 9,000 | 386 |
| 2006-09-13 | 389 | 394 | 386 | 386 | 15,000 | 386 |
| 2006-09-12 | 392 | 392 | 387 | 387 | 20,000 | 387 |
| 2006-09-11 | 403 | 403 | 392 | 392 | 19,000 | 392 |
| 2006-09-08 | 388 | 396 | 388 | 396 | 55,000 | 396 |
| 2006-09-07 | 396 | 400 | 393 | 393 | 20,000 | 393 |
| 2006-09-06 | 400 | 404 | 400 | 402 | 8,000 | 402 |
| 2006-09-05 | 403 | 404 | 395 | 395 | 37,000 | 395 |
| 2006-09-04 | 398 | 407 | 398 | 400 | 15,000 | 400 |
| 2006-09-01 | 396 | 402 | 396 | 402 | 12,000 | 402 |
| 2006-08-31 | 403 | 409 | 402 | 403 | 14,000 | 403 |
| 2006-08-30 | 402 | 402 | 400 | 400 | 6,000 | 400 |
| 2006-08-29 | 405 | 405 | 400 | 403 | 9,000 | 403 |
| 2006-08-28 | 410 | 410 | 396 | 398 | 34,000 | 398 |
| 2006-08-25 | 403 | 408 | 400 | 405 | 22,000 | 405 |
| 2006-08-24 | 408 | 408 | 405 | 405 | 14,000 | 405 |
| 2006-08-23 | 405 | 408 | 403 | 408 | 14,000 | 408 |
| 2006-08-22 | 401 | 410 | 401 | 403 | 8,000 | 403 |
| 2006-08-21 | 411 | 411 | 401 | 401 | 26,000 | 401 |
| 2006-08-18 | 406 | 410 | 406 | 410 | 10,000 | 410 |
| 2006-08-17 | 402 | 413 | 402 | 411 | 27,000 | 411 |
| 2006-08-16 | 399 | 405 | 397 | 403 | 20,000 | 403 |
| 2006-08-15 | 391 | 394 | 391 | 394 | 26,000 | 394 |
| 2006-08-14 | 387 | 388 | 384 | 388 | 11,000 | 388 |
| 2006-08-11 | 383 | 388 | 383 | 387 | 16,000 | 387 |
| 2006-08-10 | 385 | 387 | 384 | 387 | 16,000 | 387 |
| 2006-08-09 | 383 | 388 | 377 | 385 | 19,000 | 385 |
| 2006-08-08 | 386 | 389 | 386 | 388 | 15,000 | 388 |
| 2006-08-07 | 395 | 395 | 383 | 383 | 14,000 | 383 |
| 2006-08-04 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2006-08-03 | 396 | 396 | 386 | 390 | 19,000 | 390 |
| 2006-08-02 | 394 | 394 | 388 | 391 | 10,000 | 391 |
| 2006-08-01 | 389 | 396 | 389 | 390 | 31,000 | 390 |
| 2006-07-31 | 387 | 388 | 379 | 379 | 25,000 | 379 |
| 2006-07-28 | 382 | 382 | 376 | 378 | 23,000 | 378 |
| 2006-07-27 | 374 | 377 | 373 | 377 | 19,000 | 377 |
| 2006-07-26 | 383 | 383 | 378 | 378 | 11,000 | 378 |
| 2006-07-25 | 379 | 380 | 374 | 374 | 47,000 | 374 |
| 2006-07-24 | 376 | 380 | 374 | 380 | 20,000 | 380 |
| 2006-07-21 | 373 | 380 | 373 | 378 | 25,000 | 378 |
| 2006-07-20 | 369 | 378 | 369 | 377 | 24,000 | 377 |
| 2006-07-19 | 378 | 378 | 360 | 369 | 35,000 | 369 |
| 2006-07-18 | 393 | 393 | 365 | 377 | 48,000 | 377 |
| 2006-07-14 | 397 | 397 | 392 | 393 | 16,000 | 393 |
| 2006-07-13 | 400 | 400 | 396 | 400 | 23,000 | 400 |
| 2006-07-12 | 413 | 414 | 407 | 410 | 14,000 | 410 |
| 2006-07-11 | 419 | 419 | 410 | 415 | 45,000 | 415 |
| 2006-07-10 | 409 | 418 | 409 | 418 | 42,000 | 418 |
| 2006-07-07 | 417 | 420 | 413 | 417 | 31,000 | 417 |
| 2006-07-06 | 417 | 417 | 402 | 411 | 31,000 | 411 |
| 2006-07-05 | 409 | 416 | 408 | 416 | 23,000 | 416 |
| 2006-07-04 | 412 | 415 | 407 | 411 | 54,000 | 411 |
| 2006-07-03 | 417 | 418 | 417 | 417 | 12,000 | 417 |
| 2006-06-30 | 414 | 418 | 412 | 417 | 22,000 | 417 |
| 2006-06-29 | 405 | 410 | 402 | 409 | 18,000 | 409 |
| 2006-06-28 | 409 | 410 | 408 | 408 | 9,000 | 408 |
| 2006-06-27 | 410 | 410 | 407 | 410 | 27,000 | 410 |
| 2006-06-26 | 408 | 410 | 405 | 410 | 36,000 | 410 |
| 2006-06-23 | 405 | 410 | 402 | 410 | 46,000 | 410 |
| 2006-06-22 | 403 | 406 | 396 | 405 | 22,000 | 405 |
| 2006-06-21 | 405 | 405 | 390 | 401 | 23,000 | 401 |
| 2006-06-20 | 404 | 405 | 404 | 405 | 8,000 | 405 |
| 2006-06-19 | 405 | 405 | 400 | 400 | 35,000 | 400 |
| 2006-06-16 | 402 | 404 | 400 | 401 | 25,000 | 401 |
| 2006-06-15 | 390 | 400 | 390 | 392 | 28,000 | 392 |
| 2006-06-14 | 371 | 384 | 371 | 384 | 35,000 | 384 |
| 2006-06-13 | 371 | 384 | 371 | 373 | 32,000 | 373 |
| 2006-06-12 | 389 | 389 | 378 | 379 | 31,000 | 379 |
| 2006-06-09 | 367 | 384 | 367 | 380 | 72,000 | 380 |
| 2006-06-08 | 391 | 393 | 379 | 379 | 54,000 | 379 |
| 2006-06-07 | 402 | 403 | 390 | 391 | 50,000 | 391 |
| 2006-06-06 | 403 | 403 | 400 | 400 | 16,000 | 400 |
| 2006-06-05 | 414 | 414 | 404 | 405 | 12,000 | 405 |
| 2006-06-02 | 411 | 414 | 395 | 414 | 89,000 | 414 |
| 2006-06-01 | 416 | 420 | 413 | 414 | 19,000 | 414 |
| 2006-05-31 | 423 | 423 | 414 | 414 | 33,000 | 414 |
| 2006-05-30 | 422 | 427 | 415 | 427 | 40,000 | 427 |
| 2006-05-29 | 433 | 433 | 425 | 426 | 36,000 | 426 |
| 2006-05-26 | 430 | 430 | 423 | 430 | 35,000 | 430 |
| 2006-05-25 | 424 | 425 | 419 | 425 | 34,000 | 425 |
| 2006-05-24 | 424 | 430 | 423 | 426 | 30,000 | 426 |
| 2006-05-23 | 428 | 428 | 418 | 422 | 93,000 | 422 |
| 2006-05-22 | 436 | 436 | 425 | 428 | 61,000 | 428 |
| 2006-05-19 | 425 | 432 | 425 | 432 | 15,000 | 432 |
| 2006-05-18 | 434 | 435 | 429 | 435 | 38,000 | 435 |
| 2006-05-17 | 444 | 446 | 437 | 440 | 65,000 | 440 |
| 2006-05-16 | 445 | 445 | 440 | 440 | 64,000 | 440 |
| 2006-05-15 | 438 | 443 | 430 | 443 | 33,000 | 443 |
| 2006-05-12 | 440 | 444 | 437 | 441 | 33,000 | 441 |
| 2006-05-11 | 446 | 446 | 441 | 442 | 35,000 | 442 |
| 2006-05-10 | 451 | 451 | 442 | 446 | 28,000 | 446 |
| 2006-05-09 | 453 | 454 | 451 | 451 | 30,000 | 451 |
| 2006-05-08 | 452 | 454 | 452 | 453 | 7,000 | 453 |
| 2006-05-02 | 445 | 454 | 445 | 452 | 20,000 | 452 |
| 2006-05-01 | 456 | 456 | 446 | 450 | 16,000 | 450 |
| 2006-04-28 | 459 | 459 | 448 | 454 | 41,000 | 454 |
| 2006-04-27 | 456 | 457 | 453 | 457 | 38,000 | 457 |
| 2006-04-26 | 451 | 451 | 448 | 451 | 33,000 | 451 |
| 2006-04-25 | 445 | 451 | 442 | 449 | 52,000 | 449 |
| 2006-04-24 | 455 | 457 | 448 | 449 | 65,000 | 449 |
| 2006-04-21 | 461 | 462 | 457 | 461 | 43,000 | 461 |
| 2006-04-20 | 462 | 465 | 455 | 456 | 39,000 | 456 |
| 2006-04-19 | 461 | 469 | 454 | 462 | 103,000 | 462 |
| 2006-04-18 | 456 | 460 | 454 | 456 | 69,000 | 456 |
| 2006-04-17 | 471 | 474 | 456 | 456 | 147,000 | 456 |
| 2006-04-14 | 464 | 468 | 454 | 466 | 89,000 | 466 |
| 2006-04-13 | 478 | 478 | 463 | 468 | 93,000 | 468 |
| 2006-04-12 | 472 | 472 | 465 | 465 | 137,000 | 465 |
| 2006-04-11 | 481 | 486 | 468 | 475 | 140,000 | 475 |
| 2006-04-10 | 484 | 492 | 475 | 479 | 83,000 | 479 |
| 2006-04-07 | 473 | 474 | 470 | 474 | 87,000 | 474 |
| 2006-04-06 | 478 | 484 | 475 | 476 | 72,000 | 476 |
| 2006-04-05 | 488 | 490 | 481 | 481 | 44,000 | 481 |
| 2006-04-04 | 489 | 493 | 487 | 489 | 36,000 | 489 |
| 2006-04-03 | 496 | 497 | 487 | 488 | 44,000 | 488 |
| 2006-03-31 | 494 | 496 | 488 | 496 | 21,000 | 496 |
| 2006-03-30 | 500 | 500 | 492 | 498 | 32,000 | 498 |
| 2006-03-29 | 498 | 500 | 496 | 500 | 33,000 | 500 |
| 2006-03-28 | 489 | 498 | 489 | 496 | 18,000 | 496 |
| 2006-03-27 | 501 | 501 | 490 | 494 | 69,000 | 494 |
| 2006-03-24 | 502 | 502 | 496 | 498 | 65,000 | 498 |
| 2006-03-23 | 502 | 502 | 500 | 500 | 33,000 | 500 |
| 2006-03-22 | 504 | 507 | 500 | 502 | 54,000 | 502 |
| 2006-03-20 | 490 | 501 | 486 | 501 | 87,000 | 501 |
| 2006-03-17 | 493 | 494 | 483 | 491 | 15,000 | 491 |
| 2006-03-16 | 494 | 499 | 485 | 491 | 52,000 | 491 |
| 2006-03-15 | 488 | 490 | 485 | 490 | 18,000 | 490 |
| 2006-03-14 | 494 | 494 | 480 | 490 | 20,000 | 490 |
| 2006-03-13 | 490 | 492 | 485 | 492 | 36,000 | 492 |
| 2006-03-10 | 470 | 491 | 470 | 490 | 145,000 | 490 |
| 2006-03-09 | 460 | 472 | 460 | 468 | 20,000 | 468 |
| 2006-03-08 | 469 | 474 | 458 | 468 | 22,000 | 468 |
| 2006-03-07 | 470 | 479 | 468 | 469 | 56,000 | 469 |
| 2006-03-06 | 461 | 470 | 461 | 470 | 66,000 | 470 |
| 2006-03-03 | 465 | 470 | 460 | 466 | 49,000 | 466 |
| 2006-03-02 | 469 | 470 | 462 | 465 | 25,000 | 465 |
| 2006-03-01 | 465 | 472 | 464 | 472 | 28,000 | 472 |
| 2006-02-28 | 473 | 480 | 470 | 470 | 53,000 | 470 |
| 2006-02-27 | 478 | 481 | 470 | 470 | 57,000 | 470 |
| 2006-02-24 | 470 | 485 | 470 | 477 | 37,000 | 477 |
| 2006-02-23 | 474 | 475 | 466 | 471 | 28,000 | 471 |
| 2006-02-22 | 459 | 468 | 455 | 466 | 35,000 | 466 |
| 2006-02-21 | 440 | 460 | 435 | 460 | 87,000 | 460 |
| 2006-02-20 | 446 | 455 | 434 | 436 | 73,000 | 436 |
| 2006-02-17 | 475 | 477 | 460 | 460 | 45,000 | 460 |
| 2006-02-16 | 473 | 477 | 468 | 470 | 55,000 | 470 |
| 2006-02-15 | 475 | 480 | 463 | 473 | 72,000 | 473 |
| 2006-02-14 | 460 | 476 | 450 | 475 | 112,000 | 475 |
| 2006-02-13 | 483 | 483 | 467 | 472 | 57,000 | 472 |
| 2006-02-10 | 495 | 504 | 480 | 485 | 86,000 | 485 |
| 2006-02-09 | 490 | 509 | 484 | 505 | 227,000 | 505 |
| 2006-02-08 | 495 | 497 | 483 | 486 | 100,000 | 486 |
| 2006-02-07 | 494 | 499 | 491 | 491 | 78,000 | 491 |
| 2006-02-06 | 488 | 495 | 483 | 495 | 156,000 | 495 |
| 2006-02-03 | 493 | 494 | 475 | 490 | 87,000 | 490 |
| 2006-02-02 | 488 | 495 | 488 | 494 | 39,000 | 494 |
| 2006-02-01 | 489 | 490 | 484 | 485 | 45,000 | 485 |
| 2006-01-31 | 490 | 492 | 485 | 488 | 58,000 | 488 |
| 2006-01-30 | 488 | 489 | 484 | 489 | 83,000 | 489 |
| 2006-01-27 | 485 | 485 | 479 | 483 | 44,000 | 483 |
| 2006-01-26 | 482 | 483 | 479 | 481 | 56,000 | 481 |
| 2006-01-25 | 466 | 484 | 464 | 479 | 241,000 | 479 |
| 2006-01-24 | 460 | 469 | 460 | 467 | 87,000 | 467 |
| 2006-01-23 | 435 | 466 | 435 | 456 | 191,000 | 456 |
| 2006-01-20 | 481 | 490 | 466 | 470 | 122,000 | 470 |
| 2006-01-19 | 438 | 470 | 436 | 466 | 112,000 | 466 |
| 2006-01-18 | 485 | 487 | 423 | 442 | 180,000 | 442 |
| 2006-01-17 | 494 | 503 | 482 | 487 | 266,000 | 487 |
| 2006-01-16 | 491 | 522 | 490 | 509 | 774,000 | 509 |
| 2006-01-13 | 476 | 484 | 471 | 476 | 78,000 | 476 |
| 2006-01-12 | 470 | 487 | 467 | 482 | 168,000 | 482 |
| 2006-01-11 | 470 | 473 | 465 | 472 | 161,000 | 472 |
| 2006-01-10 | 457 | 482 | 457 | 471 | 555,000 | 471 |
| 2006-01-06 | 447 | 447 | 441 | 442 | 48,000 | 442 |
| 2006-01-05 | 440 | 447 | 435 | 441 | 144,000 | 441 |
| 2006-01-04 | 439 | 439 | 435 | 437 | 51,000 | 437 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
